656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,195200,3161714800,9150,9150,9150,9150,0
|
|
20230816,195100,3161714800,9150,9150,9150,9150,0
|
|
20230816,195000,3161714800,9150,9150,9150,9150,0
|
|
20230816,194900,3161714800,9150,9150,9150,9150,0
|
|
20230816,194800,3161714800,9150,9150,9150,9150,0
|
|
20230816,194700,3161714800,9150,9150,9150,9150,0
|
|
20230816,194600,3161714800,9150,9150,9150,9150,0
|
|
20230816,194500,3161714800,9150,9150,9150,9150,0
|
|
20230816,194400,3161714800,9150,9150,9150,9150,0
|
|
20230816,194300,3161714800,9150,9150,9150,9150,0
|
|
20230816,194200,3161714800,9150,9150,9150,9150,0
|
|
20230816,194100,3161714800,9150,9150,9150,9150,0
|
|
20230816,194000,3161714800,9150,9150,9150,9150,0
|
|
20230816,193900,3161714800,9150,9150,9150,9150,0
|
|
20230816,193800,3161714800,9150,9150,9150,9150,0
|
|
20230816,193700,3161714800,9150,9150,9150,9150,0
|
|
20230816,193600,3161714800,9150,9150,9150,9150,0
|
|
20230816,193500,3161714800,9150,9150,9150,9150,0
|
|
20230816,193400,3161714800,9150,9150,9150,9150,0
|
|
20230816,193300,3161714800,9150,9150,9150,9150,0
|
|
20230816,193200,3161714800,9150,9150,9150,9150,0
|
|
20230816,193100,3161714800,9150,9150,9150,9150,0
|
|
20230816,193000,3161714800,9150,9150,9150,9150,0
|
|
20230816,192900,3161714800,9150,9150,9150,9150,0
|
|
20230816,192800,3161714800,9150,9150,9150,9150,0
|
|
20230816,192700,3161714800,9150,9150,9150,9150,0
|
|
20230816,192600,3161714800,9150,9150,9150,9150,0
|
|
20230816,192500,3161714800,9150,9150,9150,9150,0
|
|
20230816,192400,3161714800,9150,9150,9150,9150,0
|
|
20230816,192300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,192200,3161714800,9150,9150,9150,9150,0
|
|
20230816,192100,3161714800,9150,9150,9150,9150,0
|
|
20230816,192000,3161714800,9150,9150,9150,9150,0
|
|
20230816,191900,3161714800,9150,9150,9150,9150,0
|
|
20230816,191800,3161714800,9150,9150,9150,9150,0
|
|
20230816,191700,3161714800,9150,9150,9150,9150,0
|
|
20230816,191600,3161714800,9150,9150,9150,9150,0
|
|
20230816,191500,3161714800,9150,9150,9150,9150,0
|
|
20230816,191400,3161714800,9150,9150,9150,9150,0
|
|
20230816,191300,3161714800,9150,9150,9150,9150,0
|
|
20230816,191200,3161714800,9150,9150,9150,9150,0
|
|
20230816,191100,3161714800,9150,9150,9150,9150,0
|
|
20230816,191000,3161714800,9150,9150,9150,9150,0
|
|
20230816,190900,3161714800,9150,9150,9150,9150,0
|
|
20230816,190800,3161714800,9150,9150,9150,9150,0
|
|
20230816,190700,3161714800,9150,9150,9150,9150,0
|
|
20230816,190600,3161714800,9150,9150,9150,9150,0
|
|
20230816,190500,3161714800,9150,9150,9150,9150,0
|
|
20230816,190400,3161714800,9150,9150,9150,9150,0
|
|
20230816,190300,3161714800,9150,9150,9150,9150,0
|
|
20230816,190200,3161714800,9150,9150,9150,9150,0
|
|
20230816,190100,3161714800,9150,9150,9150,9150,0
|
|
20230816,190000,3161714800,9150,9150,9150,9150,0
|
|
20230816,185900,3161714800,9150,9150,9150,9150,0
|
|
20230816,185800,3161714800,9150,9150,9150,9150,0
|
|
20230816,185700,3161714800,9150,9150,9150,9150,0
|
|
20230816,185600,3161714800,9150,9150,9150,9150,0
|
|
20230816,185500,3161714800,9150,9150,9150,9150,0
|
|
20230816,185400,3161714800,9150,9150,9150,9150,0
|
|
20230816,185300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,185200,3161714800,9150,9150,9150,9150,0
|
|
20230816,185100,3161714800,9150,9150,9150,9150,0
|
|
20230816,185000,3161714800,9150,9150,9150,9150,0
|
|
20230816,184900,3161714800,9150,9150,9150,9150,0
|
|
20230816,184800,3161714800,9150,9150,9150,9150,0
|
|
20230816,184700,3161714800,9150,9150,9150,9150,0
|
|
20230816,184600,3161714800,9150,9150,9150,9150,0
|
|
20230816,184500,3161714800,9150,9150,9150,9150,0
|
|
20230816,184400,3161714800,9150,9150,9150,9150,0
|
|
20230816,184300,3161714800,9150,9150,9150,9150,0
|
|
20230816,184200,3161714800,9150,9150,9150,9150,0
|
|
20230816,184100,3161714800,9150,9150,9150,9150,0
|
|
20230816,184000,3161714800,9150,9150,9150,9150,0
|
|
20230816,183900,3161714800,9150,9150,9150,9150,0
|
|
20230816,183800,3161714800,9150,9150,9150,9150,0
|
|
20230816,183700,3161714800,9150,9150,9150,9150,0
|
|
20230816,183600,3161714800,9150,9150,9150,9150,0
|
|
20230816,183500,3161714800,9150,9150,9150,9150,0
|
|
20230816,183400,3161714800,9150,9150,9150,9150,0
|
|
20230816,183300,3161714800,9150,9150,9150,9150,0
|
|
20230816,183200,3161714800,9150,9150,9150,9150,0
|
|
20230816,183100,3161714800,9150,9150,9150,9150,0
|
|
20230816,183000,3161714800,9150,9150,9150,9150,0
|
|
20230816,182900,3161714800,9150,9150,9150,9150,0
|
|
20230816,182800,3161714800,9150,9150,9150,9150,0
|
|
20230816,182700,3161714800,9150,9150,9150,9150,0
|
|
20230816,182600,3161714800,9150,9150,9150,9150,0
|
|
20230816,182500,3161714800,9150,9150,9150,9150,0
|
|
20230816,182400,3161714800,9150,9150,9150,9150,0
|
|
20230816,182300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,182200,3161714800,9150,9150,9150,9150,0
|
|
20230816,182100,3161714800,9150,9150,9150,9150,0
|
|
20230816,182000,3161714800,9150,9150,9150,9150,0
|
|
20230816,181900,3161714800,9150,9150,9150,9150,0
|
|
20230816,181800,3161714800,9150,9150,9150,9150,0
|
|
20230816,181700,3161714800,9150,9150,9150,9150,0
|
|
20230816,181600,3161714800,9150,9150,9150,9150,0
|
|
20230816,181500,3161714800,9150,9150,9150,9150,0
|
|
20230816,181400,3161714800,9150,9150,9150,9150,0
|
|
20230816,181300,3161714800,9150,9150,9150,9150,0
|
|
20230816,181200,3161714800,9150,9150,9150,9150,0
|
|
20230816,181100,3161714800,9150,9150,9150,9150,0
|
|
20230816,181000,3161714800,9150,9150,9150,9150,0
|
|
20230816,180900,3161714800,9150,9150,9150,9150,0
|
|
20230816,180800,3161714800,9150,9150,9150,9150,0
|
|
20230816,180700,3161714800,9150,9150,9150,9150,0
|
|
20230816,180600,3161714800,9150,9150,9150,9150,0
|
|
20230816,180500,3161714800,9150,9150,9150,9150,0
|
|
20230816,180400,3161714800,9150,9150,9150,9150,0
|
|
20230816,180300,3161714800,9150,9150,9150,9150,0
|
|
20230816,180200,3161714800,9150,9150,9150,9150,0
|
|
20230816,180100,3161714800,9150,9150,9150,9150,0
|
|
20230816,180000,3161714800,9150,9150,9150,9150,0
|
|
20230816,175900,3161714800,9150,9150,9150,9150,0
|
|
20230816,175800,3161714800,9150,9150,9150,9150,0
|
|
20230816,175700,3161714800,9150,9150,9150,9150,0
|
|
20230816,175600,3161714800,9150,9150,9150,9150,0
|
|
20230816,175500,3161714800,9150,9150,9150,9150,0
|
|
20230816,175400,3161714800,9150,9150,9150,9150,0
|
|
20230816,175300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,175200,3161714800,9150,9150,9150,9150,0
|
|
20230816,175100,3161714800,9150,9150,9150,9150,0
|
|
20230816,175000,3161714800,9150,9150,9150,9150,0
|
|
20230816,174900,3161714800,9150,9150,9150,9150,0
|
|
20230816,174800,3161714800,9150,9150,9150,9150,0
|
|
20230816,174700,3161714800,9150,9150,9150,9150,0
|
|
20230816,174600,3161714800,9150,9150,9150,9150,0
|
|
20230816,174500,3161714800,9150,9150,9150,9150,0
|
|
20230816,174400,3161714800,9150,9150,9150,9150,0
|
|
20230816,174300,3161714800,9150,9150,9150,9150,0
|
|
20230816,174200,3161714800,9150,9150,9150,9150,0
|
|
20230816,174100,3161714800,9150,9150,9150,9150,0
|
|
20230816,174000,3161714800,9150,9150,9150,9150,0
|
|
20230816,173900,3161714800,9150,9150,9150,9150,0
|
|
20230816,173800,3161714800,9150,9150,9150,9150,0
|
|
20230816,173700,3161714800,9150,9150,9150,9150,0
|
|
20230816,173600,3161714800,9150,9150,9150,9150,0
|
|
20230816,173500,3161714800,9150,9150,9150,9150,0
|
|
20230816,173400,3161714800,9150,9150,9150,9150,0
|
|
20230816,173300,3161714800,9150,9150,9150,9150,0
|
|
20230816,173200,3161714800,9150,9150,9150,9150,0
|
|
20230816,173100,3161714800,9150,9150,9150,9150,0
|
|
20230816,173000,3161714800,9150,9150,9150,9150,0
|
|
20230816,172900,3161714800,9150,9150,9150,9150,0
|
|
20230816,172800,3161714800,9150,9150,9150,9150,0
|
|
20230816,172700,3161714800,9150,9150,9150,9150,0
|
|
20230816,172600,3161714800,9150,9150,9150,9150,0
|
|
20230816,172500,3161714800,9150,9150,9150,9150,0
|
|
20230816,172400,3161714800,9150,9150,9150,9150,0
|
|
20230816,172300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,172200,3161714800,9150,9150,9150,9150,0
|
|
20230816,172100,3161714800,9150,9150,9150,9150,0
|
|
20230816,172000,3161714800,9150,9150,9150,9150,0
|
|
20230816,171900,3161714800,9150,9150,9150,9150,0
|
|
20230816,171800,3161714800,9150,9150,9150,9150,0
|
|
20230816,171700,3161714800,9150,9150,9150,9150,0
|
|
20230816,171600,3161714800,9150,9150,9150,9150,0
|
|
20230816,171500,3161714800,9150,9150,9150,9150,0
|
|
20230816,171400,3161714800,9150,9150,9150,9150,0
|
|
20230816,171300,3161714800,9150,9150,9150,9150,0
|
|
20230816,171200,3161714800,9150,9150,9150,9150,0
|
|
20230816,171100,3161714800,9150,9150,9150,9150,0
|
|
20230816,171000,3161714800,9150,9150,9150,9150,0
|
|
20230816,170900,3161714800,9150,9150,9150,9150,0
|
|
20230816,170800,3161714800,9150,9150,9150,9150,0
|
|
20230816,170700,3161714800,9150,9150,9150,9150,0
|
|
20230816,170600,3161714800,9150,9150,9150,9150,0
|
|
20230816,170500,3161714800,9150,9150,9150,9150,0
|
|
20230816,170400,3161714800,9150,9150,9150,9150,0
|
|
20230816,170300,3161714800,9150,9150,9150,9150,0
|
|
20230816,170200,3161714800,9150,9150,9150,9150,0
|
|
20230816,170100,3161714800,9150,9150,9150,9150,0
|
|
20230816,170000,3161714800,9150,9150,9150,9150,0
|
|
20230816,165900,3161714800,9150,9150,9150,9150,0
|
|
20230816,165800,3161714800,9150,9150,9150,9150,0
|
|
20230816,165700,3161714800,9150,9150,9150,9150,0
|
|
20230816,165600,3161714800,9150,9150,9150,9150,0
|
|
20230816,165500,3161714800,9150,9150,9150,9150,0
|
|
20230816,165400,3161714800,9150,9150,9150,9150,0
|
|
20230816,165300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,165200,3161714800,9150,9150,9150,9150,0
|
|
20230816,165100,3161714800,9150,9150,9150,9150,0
|
|
20230816,165000,3161714800,9150,9150,9150,9150,0
|
|
20230816,164900,3161714800,9150,9150,9150,9150,0
|
|
20230816,164800,3161714800,9150,9150,9150,9150,0
|
|
20230816,164700,3161714800,9150,9150,9150,9150,0
|
|
20230816,164600,3161714800,9150,9150,9150,9150,0
|
|
20230816,164500,3161714800,9150,9150,9150,9150,0
|
|
20230816,164400,3161714800,9150,9150,9150,9150,0
|
|
20230816,164300,3161714800,9150,9150,9150,9150,0
|
|
20230816,164200,3161714800,9150,9150,9150,9150,0
|
|
20230816,164100,3161714800,9150,9150,9150,9150,0
|
|
20230816,164000,3161714800,9150,9150,9150,9150,0
|
|
20230816,163900,3161714800,9150,9150,9150,9150,0
|
|
20230816,163800,3161714800,9150,9150,9150,9150,0
|
|
20230816,163700,3161714800,9150,9150,9150,9150,0
|
|
20230816,163600,3161714800,9150,9150,9150,9150,0
|
|
20230816,163500,3161714800,9150,9150,9150,9150,0
|
|
20230816,163400,3161714800,9150,9150,9150,9150,0
|
|
20230816,163300,3161714800,9150,9150,9150,9150,0
|
|
20230816,163200,3161714800,9150,9150,9150,9150,0
|
|
20230816,163100,3161714800,9150,9150,9150,9150,0
|
|
20230816,163000,3161714800,9150,9150,9150,9150,0
|
|
20230816,162900,3161714800,9150,9150,9150,9150,0
|
|
20230816,162800,3161714800,9150,9150,9150,9150,0
|
|
20230816,162700,3161714800,9150,9150,9150,9150,0
|
|
20230816,162600,3161714800,9150,9150,9150,9150,0
|
|
20230816,162500,3161714800,9150,9150,9150,9150,0
|
|
20230816,162400,3161714800,9150,9150,9150,9150,0
|
|
20230816,162300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,162200,3161714800,9150,9150,9150,9150,0
|
|
20230816,162100,3161714800,9150,9150,9150,9150,0
|
|
20230816,162000,3161714800,9150,9150,9150,9150,0
|
|
20230816,161900,3161714800,9150,9150,9150,9150,0
|
|
20230816,161800,3161714800,9150,9150,9150,9150,0
|
|
20230816,161700,3161714800,9150,9150,9150,9150,0
|
|
20230816,161600,3161714800,9150,9150,9150,9150,0
|
|
20230816,161500,3161714800,9150,9150,9150,9150,0
|
|
20230816,161400,3161714800,9150,9150,9150,9150,0
|
|
20230816,161300,3161714800,9150,9150,9150,9150,0
|
|
20230816,161200,3161714800,9150,9150,9150,9150,0
|
|
20230816,161100,3161714800,9150,9150,9150,9150,0
|
|
20230816,161000,3161714800,9150,9150,9150,9150,0
|
|
20230816,160900,3161714800,9150,9150,9150,9150,0
|
|
20230816,160800,3161714800,9150,9150,9150,9150,0
|
|
20230816,160700,3161714800,9150,9150,9150,9150,0
|
|
20230816,160600,3161714800,9150,9150,9150,9150,0
|
|
20230816,160500,3161714800,9150,9150,9150,9150,0
|
|
20230816,160400,3161714800,9150,9150,9150,9150,0
|
|
20230816,160300,3161714800,9150,9150,9150,9150,0
|
|
20230816,160200,3161714800,9150,9150,9150,9150,0
|
|
20230816,160100,3161714800,9150,9150,9150,9150,0
|
|
20230816,160000,3161714800,9150,9150,9150,9150,0
|
|
20230816,155900,3161714800,9150,9150,9150,9150,0
|
|
20230816,155800,3161714800,9150,9150,9150,9150,0
|
|
20230816,155700,3161714800,9150,9150,9150,9150,0
|
|
20230816,155600,3161714800,9150,9150,9150,9150,0
|
|
20230816,155500,3161714800,9150,9150,9150,9150,0
|
|
20230816,155400,3161714800,9150,9150,9150,9150,0
|
|
20230816,155300,3161714800,9150,9150,9150,9150,9732
|
|
20230816,155200,3161714800,9150,9150,9150,9150,0
|
|
20230816,155100,3161714800,9150,9150,9150,9150,0
|
|
20230816,155000,3161714800,9150,9150,9150,9150,0
|
|
20230816,154900,3161714800,9150,9150,9150,9150,0
|
|
20230816,154800,3161714800,9150,9150,9150,9150,0
|
|
20230816,154700,3161714800,9150,9150,9150,9150,0
|
|
20230816,154600,3161714800,9150,9150,9150,9150,0
|
|
20230816,154500,3161714800,9150,9150,9150,9150,0
|
|
20230816,154400,3161714800,9150,9150,9150,9150,0
|
|
20230816,154300,3161714800,9150,9150,9150,9150,0
|
|
20230816,154200,3161714800,9150,9150,9150,9150,0
|
|
20230816,154100,3161714800,9150,9150,9150,9150,0
|
|
20230816,154000,3161714800,9150,9150,9150,9150,0
|
|
20230816,153900,3161714800,9150,9150,9150,9150,0
|
|
20230816,153800,3161714800,9150,9150,9150,9150,0
|
|
20230816,153700,3161714800,9150,9150,9150,9150,0
|
|
20230816,153600,3161714800,9150,9150,9150,9150,0
|
|
20230816,153500,3161714800,9150,9150,9150,9150,0
|
|
20230816,153400,3161714800,9150,9150,9150,9150,0
|
|
20230816,153300,3161714800,9150,9150,9150,9150,0
|
|
20230816,153200,3161714800,9150,9150,9150,9150,0
|
|
20230816,153100,3161714800,9150,9150,9150,9150,0
|
|
20230816,153000,3161714800,9150,9150,9150,9150,9732
|
|
20230816,152900,3072667000,9160,9160,9160,9160,0
|
|
20230816,152800,3072667000,9160,9160,9160,9160,0
|
|
20230816,152700,3072667000,9160,9160,9160,9160,0
|
|
20230816,152600,3072667000,9160,9160,9160,9160,0
|
|
20230816,152500,3072667000,9160,9160,9160,9160,0
|
|
20230816,152400,3072667000,9160,9160,9160,9160,0
|
|
20230816,152300,3072667000,9160,9160,9160,9160,0
|
|
20230816,152200,3072667000,9160,9160,9160,9160,0
|
|
20230816,152100,3072667000,9160,9160,9160,9160,0
|
|
20230816,152000,3072667000,9160,9160,9160,9160,0
|
|
20230816,151900,3072667000,9160,9160,9170,9150,2719
|
|
20230816,151800,3047773020,9160,9160,9170,9150,1018
|
|
20230816,151700,3038448130,9170,9170,9170,9160,222
|
|
20230816,151600,3036414120,9180,9160,9180,9150,323
|
|
20230816,151500,3033455950,9160,9170,9170,9160,461
|
|
20230816,151400,3029228870,9170,9170,9170,9160,144
|
|
20230816,151300,3027909440,9170,9160,9170,9160,53
|
|
20230816,151200,3027423760,9160,9170,9180,9160,60
|
|
20230816,151100,3026873450,9170,9180,9180,9170,76
|
|
20230816,151000,3026175910,9160,9180,9180,9160,36
|
|
20230816,150900,3025845670,9160,9180,9180,9160,222
|
|
20230816,150800,3023811010,9180,9170,9180,9160,169
|
|
20230816,150700,3022262150,9170,9160,9170,9150,1164
|
|
20230816,150600,3011610850,9150,9150,9160,9150,751
|
|
20230816,150500,3004739180,9150,9150,9170,9150,472
|
|
20230816,150400,3000419550,9150,9170,9190,9150,3843
|
|
20230816,150300,2965223700,9190,9160,9190,9160,960
|
|
20230816,150200,2956414730,9160,9180,9180,9160,159
|
|
20230816,150100,2954957730,9180,9170,9180,9170,5
|
|
20230816,150000,2954911870,9160,9180,9190,9160,742
|
|
20230816,145900,2948114280,9180,9170,9190,9170,76
|
|
20230816,145800,2947416000,9180,9170,9190,9170,253
|
|
20230816,145700,2945094340,9170,9170,9180,9170,27
|
|
20230816,145600,2944846600,9160,9170,9190,9160,562
|
|
20230816,145500,2939694430,9180,9180,9180,9170,167
|
|
20230816,145400,2938161910,9170,9170,9180,9170,20
|
|
20230816,145300,2937978360,9170,9180,9180,9170,101
|
|
20230816,145200,2937051210,9170,9160,9170,9160,743
|
|
20230816,145100,2930242990,9160,9170,9170,9160,203
|
|
20230816,145000,2928381650,9170,9170,9180,9170,72
|
|
20230816,144900,2927720790,9180,9170,9190,9170,50
|
|
20230816,144800,2927261810,9180,9170,9180,9170,44
|
|
20230816,144700,2926858130,9180,9190,9190,9170,237
|
|
20230816,144600,2924682460,9170,9180,9190,9170,55
|
|
20230816,144500,2924177580,9170,9170,9180,9170,139
|
|
20230816,144400,2922902800,9170,9170,9180,9150,1122
|
|
20230816,144300,2912624870,9170,9180,9180,9170,17
|
|
20230816,144200,2912468830,9190,9180,9190,9160,2396
|
|
20230816,144100,2890506540,9180,9180,9180,9180,33
|
|
20230816,144000,2890203600,9180,9180,9190,9180,91
|
|
20230816,143900,2889367440,9180,9180,9180,9180,7
|
|
20230816,143800,2889303180,9180,9180,9190,9180,88
|
|
20230816,143700,2888494980,9180,9180,9180,9180,18
|
|
20230816,143600,2888329740,9180,9180,9190,9180,233
|
|
20230816,143500,2886190510,9180,9180,9180,9180,2
|
|
20230816,143400,2886172150,9180,9190,9190,9180,36
|
|
20230816,143300,2885841380,9180,9180,9180,9170,317
|
|
20230816,143200,2882931390,9170,9180,9190,9170,1404
|
|
20230816,143100,2870042540,9180,9190,9190,9180,144
|
|
20230816,143000,2868719230,9190,9190,9200,9190,47
|
|
20230816,142900,2868286860,9190,9190,9200,9190,31
|
|
20230816,142800,2868001820,9190,9200,9200,9190,107
|
|
20230816,142700,2867018340,9200,9200,9200,9190,183
|
|
20230816,142600,2865336400,9190,9190,9190,9190,269
|
|
20230816,142500,2862864290,9200,9190,9200,9190,411
|
|
20230816,142400,2859087060,9190,9190,9190,9190,30
|
|
20230816,142300,2858811360,9190,9190,9190,9180,26
|
|
20230816,142200,2858572440,9190,9180,9190,9180,178
|
|
20230816,142100,2856938250,9190,9190,9190,9190,14
|
|
20230816,142000,2856809590,9180,9190,9190,9180,141
|
|
20230816,141900,2855514570,9190,9190,9190,9190,14
|
|
20230816,141800,2855385910,9180,9190,9190,9180,20
|
|
20230816,141700,2855202150,9180,9190,9190,9180,125
|
|
20230816,141600,2854053430,9190,9180,9190,9180,321
|
|
20230816,141500,2851106250,9190,9180,9190,9180,720
|
|
20230816,141400,2844496370,9180,9190,9190,9180,7
|
|
20230816,141300,2844432100,9190,9190,9190,9190,29
|
|
20230816,141200,2844165590,9180,9180,9180,9180,218
|
|
20230816,141100,2842164350,9190,9180,9190,9180,33
|
|
20230816,141000,2841861120,9190,9190,9190,9190,225
|
|
20230816,140900,2839793370,9180,9190,9190,9180,58
|
|
20230816,140800,2839260440,9190,9190,9190,9190,1
|
|
20230816,140700,2839251250,9190,9190,9190,9180,20
|
|
20230816,140600,2839067480,9170,9170,9170,9170,2
|
|
20230816,140500,2839049140,9170,9170,9170,9170,854
|
|
20230816,140400,2831217960,9170,9160,9170,9160,229
|
|
20230816,140300,2829120030,9160,9170,9170,9160,24
|
|
20230816,140200,2828899980,9170,9170,9170,9160,201
|
|
20230816,140100,2827056820,9170,9180,9190,9170,329
|
|
20230816,140000,2824037340,9160,9180,9190,9140,2038
|
|
20230816,135900,2805383730,9170,9170,9190,9170,89
|
|
20230816,135800,2804567580,9190,9160,9190,9160,17
|
|
20230816,135700,2804411410,9150,9150,9150,9150,2680
|
|
20230816,135600,2779889410,9200,9160,9200,9160,65
|
|
20230816,135500,2779293410,9160,9150,9200,9150,80
|
|
20230816,135400,2778561320,9150,9170,9210,9150,9777
|
|
20230816,135300,2689031520,9160,9230,9230,9160,10922
|
|
20230816,135200,2588733900,9230,9220,9230,9210,699
|
|
20230816,135100,2582289010,9230,9230,9230,9220,411
|
|
20230816,135000,2578496460,9230,9230,9240,9230,658
|
|
20230816,134900,2572422980,9240,9240,9240,9220,14
|
|
20230816,134800,2572293770,9240,9250,9250,9230,363
|
|
20230816,134700,2568939530,9240,9240,9240,9240,556
|
|
20230816,134600,2563802090,9240,9240,9240,9240,45
|
|
20230816,134500,2563386290,9220,9220,9220,9220,473
|
|
20230816,134400,2559025230,9230,9230,9240,9230,556
|
|
20230816,134300,2553893110,9250,9230,9250,9230,30
|
|
20230816,134200,2553615930,9230,9240,9240,9230,722
|
|
20230816,134100,2546950330,9240,9240,9250,9240,385
|
|
20230816,134000,2543392790,9240,9250,9250,9240,383
|
|
20230816,133900,2539853840,9240,9240,9240,9240,200
|
|
20230816,133800,2538005840,9230,9240,9240,9230,702
|
|
20230816,133700,2531519580,9250,9240,9250,9240,123
|
|
20230816,133600,2530381860,9260,9260,9260,9260,673
|
|
20230816,133500,2524149880,9270,9260,9270,9240,183
|
|
20230816,133400,2522456240,9250,9250,9250,9250,0
|
|
20230816,133300,2522456240,9250,9250,9260,9250,21
|
|
20230816,133200,2522261850,9260,9260,9260,9250,23
|
|
20230816,133100,2522048900,9260,9260,9270,9260,39
|
|
20230816,133000,2521687620,9260,9230,9270,9230,25
|
|
20230816,132900,2521456210,9230,9270,9270,9230,18
|
|
20230816,132800,2521289470,9220,9240,9240,9220,1062
|
|
20230816,132700,2511484720,9240,9250,9250,9230,401
|
|
20230816,132600,2507781750,9240,9240,9250,9240,339
|
|
20230816,132500,2504649330,9230,9240,9240,9230,21
|
|
20230816,132400,2504455330,9240,9250,9250,9240,1210
|
|
20230816,132300,2493273110,9250,9260,9260,9250,1886
|
|
20230816,132200,2475825970,9260,9260,9260,9260,27
|
|
20230816,132100,2475575950,9260,9270,9270,9260,22
|
|
20230816,132000,2475372030,9270,9250,9270,9250,64
|
|
20230816,131900,2474779750,9260,9260,9260,9260,14
|
|
20230816,131800,2474650110,9250,9260,9260,9250,2533
|
|
20230816,131700,2451194600,9260,9270,9270,9260,1081
|
|
20230816,131600,2441184290,9270,9280,9280,9270,487
|
|
20230816,131500,2436669460,9270,9280,9280,9270,43
|
|
20230816,131400,2436270450,9280,9280,9280,9270,143
|
|
20230816,131300,2434943440,9270,9270,9280,9270,13
|
|
20230816,131200,2434822920,9280,9280,9280,9280,33
|
|
20230816,131100,2434516680,9280,9280,9280,9280,1
|
|
20230816,131000,2434507400,9270,9270,9270,9260,41
|
|
20230816,130900,2434127360,9270,9270,9270,9270,16
|
|
20230816,130800,2433979040,9280,9280,9280,9280,15
|
|
20230816,130700,2433839840,9280,9290,9290,9270,71
|
|
20230816,130600,2433180450,9270,9290,9290,9270,28
|
|
20230816,130500,2432920390,9270,9260,9270,9260,381
|
|
20230816,130400,2429392280,9270,9270,9270,9260,311
|
|
20230816,130300,2426510970,9260,9280,9280,9260,442
|
|
20230816,130200,2422415610,9280,9290,9290,9280,124
|
|
20230816,130100,2421264790,9290,9300,9300,9280,33
|
|
20230816,130000,2420958240,9280,9280,9280,9280,1
|
|
20230816,125900,2420948960,9300,9290,9300,9280,521
|
|
20230816,125800,2416113080,9300,9290,9300,9290,129
|
|
20230816,125700,2414914520,9290,9300,9300,9290,132
|
|
20230816,125600,2413687760,9300,9290,9300,9290,56
|
|
20230816,125500,2413167280,9300,9300,9300,9290,39
|
|
20230816,125400,2412804620,9300,9320,9320,9300,148
|
|
20230816,125300,2411427930,9320,9300,9320,9300,14
|
|
20230816,125200,2411297510,9280,9280,9280,9280,1
|
|
20230816,125100,2411288230,9280,9310,9320,9280,787
|
|
20230816,125000,2403959970,9280,9280,9290,9280,176
|
|
20230816,124900,2402325090,9280,9270,9280,9270,84
|
|
20230816,124800,2401546110,9280,9290,9290,9280,114
|
|
20230816,124700,2400487150,9290,9310,9310,9290,387
|
|
20230816,124600,2396891010,9310,9310,9310,9310,0
|
|
20230816,124500,2396891010,9310,9300,9310,9290,53
|
|
20230816,124400,2396398270,9310,9300,9310,9300,73
|
|
20230816,124300,2395718940,9290,9300,9300,9290,269
|
|
20230816,124200,2393219180,9300,9300,9300,9290,22
|
|
20230816,124100,2393014600,9300,9300,9300,9300,20
|
|
20230816,124000,2392828600,9300,9300,9300,9300,42
|
|
20230816,123900,2392438000,9300,9300,9300,9300,3
|
|
20230816,123800,2392410100,9310,9290,9310,9290,270
|
|
20230816,123700,2389901520,9290,9300,9300,9290,296
|
|
20230816,123600,2387150670,9290,9300,9300,9290,54
|
|
20230816,123500,2386648530,9300,9310,9310,9300,55
|
|
20230816,123400,2386136980,9310,9300,9310,9300,179
|
|
20230816,123300,2384471010,9290,9290,9290,9290,6
|
|
20230816,123200,2384415270,9300,9300,9300,9300,153
|
|
20230816,123100,2382992370,9300,9290,9300,9290,64
|
|
20230816,123000,2382397560,9290,9290,9300,9290,229
|
|
20230816,122900,2380270140,9290,9260,9290,9240,1839
|
|
20230816,122800,2363221400,9260,9250,9260,9240,272
|
|
20230816,122700,2360704470,9260,9260,9260,9260,126
|
|
20230816,122600,2359537710,9230,9240,9260,9230,33
|
|
20230816,122500,2359232550,9230,9250,9250,9230,8
|
|
20230816,122400,2359158630,9260,9260,9260,9260,29
|
|
20230816,122300,2358890090,9260,9260,9260,9260,1
|
|
20230816,122200,2358880830,9220,9230,9230,9220,203
|
|
20230816,122100,2357007170,9260,9230,9260,9230,27
|
|
20230816,122000,2356757540,9220,9220,9220,9220,15
|
|
20230816,121900,2356619240,9260,9220,9260,9220,17
|
|
20230816,121800,2356461900,9220,9250,9250,9220,213
|
|
20230816,121700,2354495540,9250,9260,9260,9250,15
|
|
20230816,121600,2354356650,9240,9240,9240,9240,3
|
|
20230816,121500,2354328930,9260,9230,9260,9220,275
|
|
20230816,121400,2351788960,9230,9260,9260,9230,7
|
|
20230816,121300,2351724320,9260,9250,9260,9250,669
|
|
20230816,121200,2345535780,9260,9260,9260,9260,83
|
|
20230816,121100,2344767200,9270,9260,9270,9260,62
|
|
20230816,121000,2344192490,9260,9270,9270,9260,64
|
|
20230816,120900,2343599250,9260,9270,9270,9260,30
|
|
20230816,120800,2343321160,9260,9270,9270,9260,24
|
|
20230816,120700,2343098810,9270,9280,9280,9270,129
|
|
20230816,120600,2341902830,9260,9280,9280,9260,64
|
|
20230816,120500,2341308970,9260,9260,9280,9260,78
|
|
20230816,120400,2340586410,9260,9280,9280,9260,135
|
|
20230816,120300,2339335960,9260,9280,9280,9250,159
|
|
20230816,120200,2337863700,9260,9260,9270,9260,856
|
|
20230816,120100,2329929220,9260,9250,9260,9250,511
|
|
20230816,120000,2325198680,9250,9230,9250,9230,18
|
|
20230816,115900,2325032240,9250,9220,9250,9220,127
|
|
20230816,115800,2323857580,9250,9250,9250,9250,161
|
|
20230816,115700,2322368330,9230,9200,9260,9200,738
|
|
20230816,115600,2315565030,9210,9210,9210,9200,591
|
|
20230816,115500,2310122860,9210,9200,9210,9200,913
|
|
20230816,115400,2301718180,9210,9200,9210,9200,182
|
|
20230816,115300,2300043440,9200,9210,9210,9200,116
|
|
20230816,115200,2298976090,9200,9200,9200,9200,1095
|
|
20230816,115100,2288902090,9200,9210,9210,9200,63
|
|
20230816,115000,2288322350,9200,9200,9210,9200,1524
|
|
20230816,114900,2274301400,9200,9220,9220,9200,1944
|
|
20230816,114800,2256404000,9220,9250,9250,9210,46
|
|
20230816,114700,2255979760,9210,9210,9250,9200,515
|
|
20230816,114600,2251241530,9210,9240,9240,9210,3177
|
|
20230816,114500,2221953520,9240,9240,9240,9240,509
|
|
20230816,114400,2217250360,9250,9250,9280,9250,189
|
|
20230816,114300,2215501450,9260,9260,9260,9260,21
|
|
20230816,114200,2215306990,9260,9280,9280,9260,173
|
|
20230816,114100,2213704700,9260,9260,9260,9260,58
|
|
20230816,114000,2213167620,9260,9260,9260,9260,6
|
|
20230816,113900,2213112060,9280,9280,9280,9280,14
|
|
20230816,113800,2212982140,9250,9250,9250,9250,0
|
|
20230816,113700,2212982140,9250,9230,9250,9230,227
|
|
20230816,113600,2210882440,9230,9240,9240,9230,123
|
|
20230816,113500,2209745950,9250,9270,9270,9250,827
|
|
20230816,113400,2202091370,9270,9280,9280,9270,51
|
|
20230816,113300,2201618100,9280,9280,9280,9280,14
|
|
20230816,113200,2201488180,9270,9270,9280,9260,286
|
|
20230816,113100,2198835750,9260,9270,9270,9260,278
|
|
20230816,113000,2196258710,9270,9260,9270,9250,162
|
|
20230816,112900,2194759510,9260,9250,9260,9250,329
|
|
20230816,112800,2191713000,9250,9260,9260,9250,20
|
|
20230816,112700,2191527850,9260,9260,9260,9260,326
|
|
20230816,112600,2188509090,9260,9270,9270,9260,76
|
|
20230816,112500,2187804600,9270,9270,9290,9270,444
|
|
20230816,112400,2183688440,9280,9290,9290,9280,2049
|
|
20230816,112300,2164673620,9290,9290,9290,9280,40
|
|
20230816,112200,2164302140,9290,9290,9300,9290,501
|
|
20230816,112100,2159647840,9290,9290,9290,9280,44
|
|
20230816,112000,2159239110,9280,9280,9280,9270,418
|
|
20230816,111900,2155360100,9280,9280,9280,9280,40
|
|
20230816,111800,2154988900,9290,9290,9290,9290,164
|
|
20230816,111700,2153465340,9280,9290,9290,9270,72
|
|
20230816,111600,2152796840,9280,9250,9280,9250,1869
|
|
20230816,111500,2135477680,9250,9240,9250,9240,1127
|
|
20230816,111400,2125054200,9240,9230,9240,9230,242
|
|
20230816,111300,2122819030,9230,9230,9230,9230,0
|
|
20230816,111200,2122819030,9230,9240,9240,9220,20
|
|
20230816,111100,2122634270,9220,9220,9220,9220,197
|
|
20230816,111000,2120817930,9230,9230,9230,9230,2291
|
|
20230816,110900,2099672000,9240,9220,9240,9220,1177
|
|
20230816,110800,2088820040,9220,9220,9220,9220,38
|
|
20230816,110700,2088469680,9210,9220,9220,9210,2003
|
|
20230816,110600,2070022030,9220,9220,9220,9220,114
|
|
20230816,110500,2068970950,9220,9200,9220,9200,222
|
|
20230816,110400,2066928110,9200,9220,9220,9200,100
|
|
20230816,110300,2066007830,9220,9210,9220,9200,126
|
|
20230816,110200,2064848220,9220,9220,9220,9210,28
|
|
20230816,110100,2064590150,9200,9220,9220,9200,249
|
|
20230816,110000,2062296040,9210,9210,9210,9210,1
|
|
20230816,105900,2062286830,9190,9210,9210,9190,506
|
|
20230816,105800,2057635770,9200,9200,9200,9200,10
|
|
20230816,105700,2057543770,9210,9220,9220,9200,3899
|
|
20230816,105600,2021650060,9200,9220,9260,9200,512
|
|
20230816,105500,2016934060,9210,9210,9210,9210,0
|
|
20230816,105400,2016934060,9210,9230,9230,9210,600
|
|
20230816,105300,2011402060,9220,9240,9240,9220,1015
|
|
20230816,105200,2002036750,9250,9260,9260,9250,535
|
|
20230816,105100,1997083000,9240,9240,9240,9240,408
|
|
20230816,105000,1993313080,9240,9240,9240,9240,99
|
|
20230816,104900,1992398320,9240,9240,9240,9240,6
|
|
20230816,104800,1992342880,9240,9240,9240,9230,1592
|
|
20230816,104700,1977644850,9240,9240,9250,9240,21
|
|
20230816,104600,1977450800,9240,9240,9240,9240,578
|
|
20230816,104500,1972110080,9240,9240,9240,9240,50
|
|
20230816,104400,1971648080,9250,9250,9250,9250,539
|
|
20230816,104300,1966662330,9250,9250,9250,9250,0
|
|
20230816,104200,1966662330,9250,9250,9250,9250,1
|
|
20230816,104100,1966653080,9220,9230,9250,9220,3051
|
|
20230816,104000,1938513830,9240,9240,9240,9240,603
|
|
20230816,103900,1932942110,9250,9250,9250,9250,189
|
|
20230816,103800,1931193860,9250,9250,9250,9250,89
|
|
20230816,103700,1930370610,9260,9260,9260,9260,21
|
|
20230816,103600,1930176150,9250,9260,9260,9250,70
|
|
20230816,103500,1929528150,9260,9250,9260,9250,3
|
|
20230816,103400,1929500390,9260,9260,9260,9260,40
|
|
20230816,103300,1929129990,9270,9280,9280,9270,3
|
|
20230816,103200,1929102170,9230,9240,9280,9230,513
|
|
20230816,103100,1924357020,9230,9190,9230,9190,2865
|
|
20230816,103000,1897982330,9190,9200,9200,9190,504
|
|
20230816,102900,1893348040,9200,9210,9210,9200,102
|
|
20230816,102800,1892408630,9210,9210,9210,9210,2
|
|
20230816,102700,1892390210,9210,9190,9210,9180,163
|
|
20230816,102600,1890892990,9210,9210,9210,9210,1
|
|
20230816,102500,1890883780,9210,9210,9210,9170,710
|
|
20230816,102400,1884355330,9220,9220,9220,9220,239
|
|
20230816,102300,1882151750,9220,9220,9220,9220,204
|
|
20230816,102200,1880270870,9160,9220,9220,9160,3871
|
|
20230816,102100,1844725010,9230,9230,9230,9220,216
|
|
20230816,102000,1842733360,9210,9230,9230,9210,201
|
|
20230816,101900,1840878150,9240,9220,9240,9220,676
|
|
20230816,101800,1834636300,9210,9220,9220,9210,83
|
|
20230816,101700,1833871050,9210,9200,9210,9200,596
|
|
20230816,101600,1828387750,9230,9210,9230,9210,2238
|
|
20230816,101500,1807765870,9220,9210,9220,9210,289
|
|
20230816,101400,1805103090,9200,9200,9200,9200,52
|
|
20230816,101300,1804624690,9210,9220,9220,9210,1168
|
|
20230816,101200,1793866020,9220,9220,9220,9220,50
|
|
20230816,101100,1793405020,9220,9200,9220,9200,675
|
|
20230816,101000,1787188240,9200,9210,9210,9200,168
|
|
20230816,100900,1785641370,9210,9210,9210,9210,288
|
|
20230816,100800,1782988890,9200,9200,9200,9200,129
|
|
20230816,100700,1781802090,9200,9200,9200,9200,71
|
|
20230816,100600,1781148890,9200,9200,9200,9190,561
|
|
20230816,100500,1775987890,9200,9200,9200,9190,836
|
|
20230816,100400,1768296990,9200,9170,9200,9170,954
|
|
20230816,100300,1759541610,9170,9200,9200,9170,97
|
|
20230816,100200,1758651700,9200,9170,9200,9170,2256
|
|
20230816,100100,1737954810,9160,9170,9170,9160,363
|
|
20230816,100000,1734627110,9170,9170,9180,9040,8664
|
|
20230816,095900,1655732860,9170,9170,9170,9160,503
|
|
20230816,095800,1651120360,9180,9180,9180,9170,177
|
|
20230816,095700,1649496010,9170,9210,9210,9100,17480
|
|
20230816,095600,1489485500,9200,9200,9200,9200,548
|
|
20230816,095500,1484443900,9200,9240,9240,9200,39
|
|
20230816,095400,1484085060,9180,9260,9260,9180,12311
|
|
20230816,095300,1371043630,9260,9260,9260,9260,60
|
|
20230816,095200,1370488030,9250,9260,9280,9170,14023
|
|
20230816,095100,1241229230,9250,9260,9260,9250,71
|
|
20230816,095000,1240571780,9260,9260,9260,9250,6057
|
|
20230816,094900,1184495710,9260,9260,9260,9260,903
|
|
20230816,094800,1176133930,9260,9320,9320,9260,7
|
|
20230816,094700,1176068950,9250,9270,9270,9250,2773
|
|
20230816,094600,1150392310,9270,9260,9270,9260,1171
|
|
20230816,094500,1139540850,9250,9270,9270,9250,5171
|
|
20230816,094400,1091670350,9270,9290,9290,9270,4296
|
|
20230816,094300,1051830450,9290,9290,9290,9290,1693
|
|
20230816,094200,1036102480,9300,9340,9340,9300,1857
|
|
20230816,094100,1018831840,9310,9300,9340,9300,151
|
|
20230816,094000,1017426050,9290,9310,9310,9290,1412
|
|
20230816,093900,1004296300,9300,9300,9350,9290,201
|
|
20230816,093800,1002427830,9290,9300,9310,9290,1863
|
|
20230816,093700,985098850,9300,9350,9350,9300,1928
|
|
20230816,093600,967168050,9300,9300,9300,9300,251
|
|
20230816,093500,964833750,9310,9360,9360,9310,1133
|
|
20230816,093400,954280970,9320,9320,9320,9320,101
|
|
20230816,093300,953339650,9310,9310,9310,9310,70
|
|
20230816,093200,952687950,9300,9270,9300,9270,3108
|
|
20230816,093100,923828030,9270,9250,9270,9250,155
|
|
20230816,093000,922391780,9250,9280,9280,9250,6406
|
|
20230816,092900,863079410,9280,9290,9290,9280,1507
|
|
20230816,092800,849094080,9300,9280,9300,9280,185
|
|
20230816,092700,847377000,9280,9280,9290,9280,1105
|
|
20230816,092600,837122500,9280,9300,9300,9280,6255
|
|
20230816,092500,778993790,9300,9310,9310,9300,2895
|
|
20230816,092400,752067510,9300,9320,9320,9300,2020
|
|
20230816,092300,733281110,9300,9300,9300,9290,2001
|
|
20230816,092200,714671820,9300,9330,9330,9290,8952
|
|
20230816,092100,631292930,9330,9330,9360,9330,2311
|
|
20230816,092000,609704300,9360,9360,9360,9360,23
|
|
20230816,091900,609489020,9330,9380,9380,9290,22158
|
|
20230816,091800,402800760,9380,9380,9380,9380,315
|
|
20230816,091700,399846060,9380,9380,9380,9380,1
|
|
20230816,091600,399836680,9380,9390,9390,9380,1752
|
|
20230816,091500,383395320,9380,9390,9390,9380,61
|
|
20230816,091400,382822940,9380,9380,9410,9370,1172
|
|
20230816,091300,371826610,9370,9380,9380,9370,1566
|
|
20230816,091200,357140340,9380,9380,9380,9380,44
|
|
20230816,091100,356727620,9380,9390,9390,9380,2217
|
|
20230816,091000,335927730,9390,9410,9410,9380,2395
|
|
20230816,090900,313459060,9380,9400,9410,9380,2417
|
|
20230816,090800,290762210,9390,9390,9390,9390,118
|
|
20230816,090700,289654190,9390,9390,9390,9390,1324
|
|
20230816,090600,277221830,9390,9380,9390,9380,4947
|
|
20230816,090500,230793070,9380,9390,9400,9380,5843
|
|
20230816,090400,175959720,9390,9440,9440,9390,1518
|
|
20230816,090300,161687480,9440,9450,9450,9440,738
|
|
20230816,090200,154715390,9450,9440,9460,9440,741
|
|
20230816,090100,147718040,9410,9440,9440,9370,4876
|
|
20230816,090000,101813050,9440,9450,9460,9440,10673
|