653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,194900,9593740180,13000,13000,13000,13000,0
|
|
20230824,194800,9593740180,13000,13000,13000,13000,0
|
|
20230824,194700,9593740180,13000,13000,13000,13000,0
|
|
20230824,194600,9593740180,13000,13000,13000,13000,0
|
|
20230824,194500,9593740180,13000,13000,13000,13000,0
|
|
20230824,194400,9593740180,13000,13000,13000,13000,0
|
|
20230824,194300,9593740180,13000,13000,13000,13000,0
|
|
20230824,194200,9593740180,13000,13000,13000,13000,0
|
|
20230824,194100,9593740180,13000,13000,13000,13000,0
|
|
20230824,194000,9593740180,13000,13000,13000,13000,0
|
|
20230824,193900,9593740180,13000,13000,13000,13000,0
|
|
20230824,193800,9593740180,13000,13000,13000,13000,0
|
|
20230824,193700,9593740180,13000,13000,13000,13000,0
|
|
20230824,193600,9593740180,13000,13000,13000,13000,0
|
|
20230824,193500,9593740180,13000,13000,13000,13000,0
|
|
20230824,193400,9593740180,13000,13000,13000,13000,0
|
|
20230824,193300,9593740180,13000,13000,13000,13000,0
|
|
20230824,193200,9593740180,13000,13000,13000,13000,0
|
|
20230824,193100,9593740180,13000,13000,13000,13000,0
|
|
20230824,193000,9593740180,13000,13000,13000,13000,0
|
|
20230824,192900,9593740180,13000,13000,13000,13000,0
|
|
20230824,192800,9593740180,13000,13000,13000,13000,0
|
|
20230824,192700,9593740180,13000,13000,13000,13000,0
|
|
20230824,192600,9593740180,13000,13000,13000,13000,0
|
|
20230824,192500,9593740180,13000,13000,13000,13000,0
|
|
20230824,192400,9593740180,13000,13000,13000,13000,0
|
|
20230824,192300,9593740180,13000,13000,13000,13000,0
|
|
20230824,192200,9593740180,13000,13000,13000,13000,0
|
|
20230824,192100,9593740180,13000,13000,13000,13000,0
|
|
20230824,192000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,191900,9593740180,13000,13000,13000,13000,0
|
|
20230824,191800,9593740180,13000,13000,13000,13000,0
|
|
20230824,191700,9593740180,13000,13000,13000,13000,0
|
|
20230824,191600,9593740180,13000,13000,13000,13000,0
|
|
20230824,191500,9593740180,13000,13000,13000,13000,0
|
|
20230824,191400,9593740180,13000,13000,13000,13000,0
|
|
20230824,191300,9593740180,13000,13000,13000,13000,0
|
|
20230824,191200,9593740180,13000,13000,13000,13000,0
|
|
20230824,191100,9593740180,13000,13000,13000,13000,0
|
|
20230824,191000,9593740180,13000,13000,13000,13000,0
|
|
20230824,190900,9593740180,13000,13000,13000,13000,0
|
|
20230824,190800,9593740180,13000,13000,13000,13000,0
|
|
20230824,190700,9593740180,13000,13000,13000,13000,0
|
|
20230824,190600,9593740180,13000,13000,13000,13000,0
|
|
20230824,190500,9593740180,13000,13000,13000,13000,0
|
|
20230824,190400,9593740180,13000,13000,13000,13000,0
|
|
20230824,190300,9593740180,13000,13000,13000,13000,0
|
|
20230824,190200,9593740180,13000,13000,13000,13000,0
|
|
20230824,190100,9593740180,13000,13000,13000,13000,0
|
|
20230824,190000,9593740180,13000,13000,13000,13000,0
|
|
20230824,185900,9593740180,13000,13000,13000,13000,0
|
|
20230824,185800,9593740180,13000,13000,13000,13000,0
|
|
20230824,185700,9593740180,13000,13000,13000,13000,0
|
|
20230824,185600,9593740180,13000,13000,13000,13000,0
|
|
20230824,185500,9593740180,13000,13000,13000,13000,0
|
|
20230824,185400,9593740180,13000,13000,13000,13000,0
|
|
20230824,185300,9593740180,13000,13000,13000,13000,0
|
|
20230824,185200,9593740180,13000,13000,13000,13000,0
|
|
20230824,185100,9593740180,13000,13000,13000,13000,0
|
|
20230824,185000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,184900,9593740180,13000,13000,13000,13000,0
|
|
20230824,184800,9593740180,13000,13000,13000,13000,0
|
|
20230824,184700,9593740180,13000,13000,13000,13000,0
|
|
20230824,184600,9593740180,13000,13000,13000,13000,0
|
|
20230824,184500,9593740180,13000,13000,13000,13000,0
|
|
20230824,184400,9593740180,13000,13000,13000,13000,0
|
|
20230824,184300,9593740180,13000,13000,13000,13000,0
|
|
20230824,184200,9593740180,13000,13000,13000,13000,0
|
|
20230824,184100,9593740180,13000,13000,13000,13000,0
|
|
20230824,184000,9593740180,13000,13000,13000,13000,0
|
|
20230824,183900,9593740180,13000,13000,13000,13000,0
|
|
20230824,183800,9593740180,13000,13000,13000,13000,0
|
|
20230824,183700,9593740180,13000,13000,13000,13000,0
|
|
20230824,183600,9593740180,13000,13000,13000,13000,0
|
|
20230824,183500,9593740180,13000,13000,13000,13000,0
|
|
20230824,183400,9593740180,13000,13000,13000,13000,0
|
|
20230824,183300,9593740180,13000,13000,13000,13000,0
|
|
20230824,183200,9593740180,13000,13000,13000,13000,0
|
|
20230824,183100,9593740180,13000,13000,13000,13000,0
|
|
20230824,183000,9593740180,13000,13000,13000,13000,0
|
|
20230824,182900,9593740180,13000,13000,13000,13000,0
|
|
20230824,182800,9593740180,13000,13000,13000,13000,0
|
|
20230824,182700,9593740180,13000,13000,13000,13000,0
|
|
20230824,182600,9593740180,13000,13000,13000,13000,0
|
|
20230824,182500,9593740180,13000,13000,13000,13000,0
|
|
20230824,182400,9593740180,13000,13000,13000,13000,0
|
|
20230824,182300,9593740180,13000,13000,13000,13000,0
|
|
20230824,182200,9593740180,13000,13000,13000,13000,0
|
|
20230824,182100,9593740180,13000,13000,13000,13000,0
|
|
20230824,182000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,181900,9593740180,13000,13000,13000,13000,0
|
|
20230824,181800,9593740180,13000,13000,13000,13000,0
|
|
20230824,181700,9593740180,13000,13000,13000,13000,0
|
|
20230824,181600,9593740180,13000,13000,13000,13000,0
|
|
20230824,181500,9593740180,13000,13000,13000,13000,0
|
|
20230824,181400,9593740180,13000,13000,13000,13000,0
|
|
20230824,181300,9593740180,13000,13000,13000,13000,0
|
|
20230824,181200,9593740180,13000,13000,13000,13000,0
|
|
20230824,181100,9593740180,13000,13000,13000,13000,0
|
|
20230824,181000,9593740180,13000,13000,13000,13000,0
|
|
20230824,180900,9593740180,13000,13000,13000,13000,0
|
|
20230824,180800,9593740180,13000,13000,13000,13000,0
|
|
20230824,180700,9593740180,13000,13000,13000,13000,0
|
|
20230824,180600,9593740180,13000,13000,13000,13000,0
|
|
20230824,180500,9593740180,13000,13000,13000,13000,0
|
|
20230824,180400,9593740180,13000,13000,13000,13000,0
|
|
20230824,180300,9593740180,13000,13000,13000,13000,0
|
|
20230824,180200,9593740180,13000,13000,13000,13000,0
|
|
20230824,180100,9593740180,13000,13000,13000,13000,0
|
|
20230824,180000,9593740180,13000,13000,13000,13000,0
|
|
20230824,175900,9593740180,13000,13000,13000,13000,0
|
|
20230824,175800,9593740180,13000,13000,13000,13000,0
|
|
20230824,175700,9593740180,13000,13000,13000,13000,0
|
|
20230824,175600,9593740180,13000,13000,13000,13000,0
|
|
20230824,175500,9593740180,13000,13000,13000,13000,0
|
|
20230824,175400,9593740180,13000,13000,13000,13000,0
|
|
20230824,175300,9593740180,13000,13000,13000,13000,0
|
|
20230824,175200,9593740180,13000,13000,13000,13000,0
|
|
20230824,175100,9593740180,13000,13000,13000,13000,0
|
|
20230824,175000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,174900,9593740180,13000,13000,13000,13000,0
|
|
20230824,174800,9593740180,13000,13000,13000,13000,0
|
|
20230824,174700,9593740180,13000,13000,13000,13000,0
|
|
20230824,174600,9593740180,13000,13000,13000,13000,0
|
|
20230824,174500,9593740180,13000,13000,13000,13000,0
|
|
20230824,174400,9593740180,13000,13000,13000,13000,0
|
|
20230824,174300,9593740180,13000,13000,13000,13000,0
|
|
20230824,174200,9593740180,13000,13000,13000,13000,0
|
|
20230824,174100,9593740180,13000,13000,13000,13000,0
|
|
20230824,174000,9593740180,13000,13000,13000,13000,0
|
|
20230824,173900,9593740180,13000,13000,13000,13000,0
|
|
20230824,173800,9593740180,13000,13000,13000,13000,0
|
|
20230824,173700,9593740180,13000,13000,13000,13000,0
|
|
20230824,173600,9593740180,13000,13000,13000,13000,0
|
|
20230824,173500,9593740180,13000,13000,13000,13000,0
|
|
20230824,173400,9593740180,13000,13000,13000,13000,0
|
|
20230824,173300,9593740180,13000,13000,13000,13000,0
|
|
20230824,173200,9593740180,13000,13000,13000,13000,0
|
|
20230824,173100,9593740180,13000,13000,13000,13000,0
|
|
20230824,173000,9593740180,13000,13000,13000,13000,0
|
|
20230824,172900,9593740180,13000,13000,13000,13000,0
|
|
20230824,172800,9593740180,13000,13000,13000,13000,0
|
|
20230824,172700,9593740180,13000,13000,13000,13000,0
|
|
20230824,172600,9593740180,13000,13000,13000,13000,0
|
|
20230824,172500,9593740180,13000,13000,13000,13000,0
|
|
20230824,172400,9593740180,13000,13000,13000,13000,0
|
|
20230824,172300,9593740180,13000,13000,13000,13000,0
|
|
20230824,172200,9593740180,13000,13000,13000,13000,0
|
|
20230824,172100,9593740180,13000,13000,13000,13000,0
|
|
20230824,172000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,171900,9593740180,13000,13000,13000,13000,0
|
|
20230824,171800,9593740180,13000,13000,13000,13000,0
|
|
20230824,171700,9593740180,13000,13000,13000,13000,0
|
|
20230824,171600,9593740180,13000,13000,13000,13000,0
|
|
20230824,171500,9593740180,13000,13000,13000,13000,0
|
|
20230824,171400,9593740180,13000,13000,13000,13000,0
|
|
20230824,171300,9593740180,13000,13000,13000,13000,0
|
|
20230824,171200,9593740180,13000,13000,13000,13000,0
|
|
20230824,171100,9593740180,13000,13000,13000,13000,0
|
|
20230824,171000,9593740180,13000,13000,13000,13000,0
|
|
20230824,170900,9593740180,13000,13000,13000,13000,0
|
|
20230824,170800,9593740180,13000,13000,13000,13000,0
|
|
20230824,170700,9593740180,13000,13000,13000,13000,0
|
|
20230824,170600,9593740180,13000,13000,13000,13000,0
|
|
20230824,170500,9593740180,13000,13000,13000,13000,0
|
|
20230824,170400,9593740180,13000,13000,13000,13000,0
|
|
20230824,170300,9593740180,13000,13000,13000,13000,0
|
|
20230824,170200,9593740180,13000,13000,13000,13000,0
|
|
20230824,170100,9593740180,13000,13000,13000,13000,0
|
|
20230824,170000,9593740180,13000,13000,13000,13000,0
|
|
20230824,165900,9593740180,13000,13000,13000,13000,0
|
|
20230824,165800,9593740180,13000,13000,13000,13000,0
|
|
20230824,165700,9593740180,13000,13000,13000,13000,0
|
|
20230824,165600,9593740180,13000,13000,13000,13000,0
|
|
20230824,165500,9593740180,13000,13000,13000,13000,0
|
|
20230824,165400,9593740180,13000,13000,13000,13000,0
|
|
20230824,165300,9593740180,13000,13000,13000,13000,0
|
|
20230824,165200,9593740180,13000,13000,13000,13000,0
|
|
20230824,165100,9593740180,13000,13000,13000,13000,0
|
|
20230824,165000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,164900,9593740180,13000,13000,13000,13000,0
|
|
20230824,164800,9593740180,13000,13000,13000,13000,0
|
|
20230824,164700,9593740180,13000,13000,13000,13000,0
|
|
20230824,164600,9593740180,13000,13000,13000,13000,0
|
|
20230824,164500,9593740180,13000,13000,13000,13000,0
|
|
20230824,164400,9593740180,13000,13000,13000,13000,0
|
|
20230824,164300,9593740180,13000,13000,13000,13000,0
|
|
20230824,164200,9593740180,13000,13000,13000,13000,0
|
|
20230824,164100,9593740180,13000,13000,13000,13000,0
|
|
20230824,164000,9593740180,13000,13000,13000,13000,0
|
|
20230824,163900,9593740180,13000,13000,13000,13000,0
|
|
20230824,163800,9593740180,13000,13000,13000,13000,0
|
|
20230824,163700,9593740180,13000,13000,13000,13000,0
|
|
20230824,163600,9593740180,13000,13000,13000,13000,0
|
|
20230824,163500,9593740180,13000,13000,13000,13000,0
|
|
20230824,163400,9593740180,13000,13000,13000,13000,0
|
|
20230824,163300,9593740180,13000,13000,13000,13000,0
|
|
20230824,163200,9593740180,13000,13000,13000,13000,0
|
|
20230824,163100,9593740180,13000,13000,13000,13000,0
|
|
20230824,163000,9593740180,13000,13000,13000,13000,0
|
|
20230824,162900,9593740180,13000,13000,13000,13000,0
|
|
20230824,162800,9593740180,13000,13000,13000,13000,0
|
|
20230824,162700,9593740180,13000,13000,13000,13000,0
|
|
20230824,162600,9593740180,13000,13000,13000,13000,0
|
|
20230824,162500,9593740180,13000,13000,13000,13000,0
|
|
20230824,162400,9593740180,13000,13000,13000,13000,0
|
|
20230824,162300,9593740180,13000,13000,13000,13000,0
|
|
20230824,162200,9593740180,13000,13000,13000,13000,0
|
|
20230824,162100,9593740180,13000,13000,13000,13000,0
|
|
20230824,162000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,161900,9593740180,13000,13000,13000,13000,0
|
|
20230824,161800,9593740180,13000,13000,13000,13000,0
|
|
20230824,161700,9593740180,13000,13000,13000,13000,0
|
|
20230824,161600,9593740180,13000,13000,13000,13000,0
|
|
20230824,161500,9593740180,13000,13000,13000,13000,0
|
|
20230824,161400,9593740180,13000,13000,13000,13000,0
|
|
20230824,161300,9593740180,13000,13000,13000,13000,0
|
|
20230824,161200,9593740180,13000,13000,13000,13000,0
|
|
20230824,161100,9593740180,13000,13000,13000,13000,0
|
|
20230824,161000,9593740180,13000,13000,13000,13000,0
|
|
20230824,160900,9593740180,13000,13000,13000,13000,0
|
|
20230824,160800,9593740180,13000,13000,13000,13000,0
|
|
20230824,160700,9593740180,13000,13000,13000,13000,0
|
|
20230824,160600,9593740180,13000,13000,13000,13000,0
|
|
20230824,160500,9593740180,13000,13000,13000,13000,0
|
|
20230824,160400,9593740180,13000,13000,13000,13000,0
|
|
20230824,160300,9593740180,13000,13000,13000,13000,0
|
|
20230824,160200,9593740180,13000,13000,13000,13000,0
|
|
20230824,160100,9593740180,13000,13000,13000,13000,0
|
|
20230824,160000,9593740180,13000,13000,13000,13000,0
|
|
20230824,155900,9593740180,13000,13000,13000,13000,0
|
|
20230824,155800,9593740180,13000,13000,13000,13000,0
|
|
20230824,155700,9593740180,13000,13000,13000,13000,0
|
|
20230824,155600,9593740180,13000,13000,13000,13000,0
|
|
20230824,155500,9593740180,13000,13000,13000,13000,0
|
|
20230824,155400,9593740180,13000,13000,13000,13000,0
|
|
20230824,155300,9593740180,13000,13000,13000,13000,0
|
|
20230824,155200,9593740180,13000,13000,13000,13000,0
|
|
20230824,155100,9593740180,13000,13000,13000,13000,0
|
|
20230824,155000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,154900,9593740180,13000,13000,13000,13000,0
|
|
20230824,154800,9593740180,13000,13000,13000,13000,0
|
|
20230824,154700,9593740180,13000,13000,13000,13000,0
|
|
20230824,154600,9593740180,13000,13000,13000,13000,0
|
|
20230824,154500,9593740180,13000,13000,13000,13000,0
|
|
20230824,154400,9593740180,13000,13000,13000,13000,0
|
|
20230824,154300,9593740180,13000,13000,13000,13000,0
|
|
20230824,154200,9593740180,13000,13000,13000,13000,0
|
|
20230824,154100,9593740180,13000,13000,13000,13000,0
|
|
20230824,154000,9593740180,13000,13000,13000,13000,0
|
|
20230824,153900,9593740180,13000,13000,13000,13000,0
|
|
20230824,153800,9593740180,13000,13000,13000,13000,0
|
|
20230824,153700,9593740180,13000,13000,13000,13000,0
|
|
20230824,153600,9593740180,13000,13000,13000,13000,0
|
|
20230824,153500,9593740180,13000,13000,13000,13000,0
|
|
20230824,153400,9593740180,13000,13000,13000,13000,0
|
|
20230824,153300,9593740180,13000,13000,13000,13000,0
|
|
20230824,153200,9593740180,13000,13000,13000,13000,0
|
|
20230824,153100,9593740180,13000,13000,13000,13000,0
|
|
20230824,153000,9593740180,13000,13000,13000,13000,11336
|
|
20230824,152900,9446372180,13030,13030,13030,13030,0
|
|
20230824,152800,9446372180,13030,13030,13030,13030,0
|
|
20230824,152700,9446372180,13030,13030,13030,13030,0
|
|
20230824,152600,9446372180,13030,13030,13030,13030,0
|
|
20230824,152500,9446372180,13030,13030,13030,13030,0
|
|
20230824,152400,9446372180,13030,13030,13030,13030,0
|
|
20230824,152300,9446372180,13030,13030,13030,13030,0
|
|
20230824,152200,9446372180,13030,13030,13030,13030,0
|
|
20230824,152100,9446372180,13030,13030,13030,13030,0
|
|
20230824,152000,9446372180,13030,13030,13030,13030,0
|
|
20230824,151900,9446372180,13030,12960,13030,12960,2381
|
|
20230824,151800,9415466550,12950,12970,13030,12950,5444
|
|
20230824,151700,9344912070,12960,13060,13060,12960,7128
|
|
20230824,151600,9252173980,13060,13100,13100,13060,3817
|
|
20230824,151500,9202246520,13090,13110,13110,13090,169
|
|
20230824,151400,9200032940,13100,13110,13110,13090,830
|
|
20230824,151300,9189160440,13100,13090,13100,13080,801
|
|
20230824,151200,9178675280,13090,13100,13100,13090,1156
|
|
20230824,151100,9163536960,13100,13130,13130,13100,3092
|
|
20230824,151000,9122984750,13130,13140,13140,13130,467
|
|
20230824,150900,9116852380,13150,13150,13150,13130,707
|
|
20230824,150800,9107566220,13150,13150,13150,13130,212
|
|
20230824,150700,9104780090,13150,13150,13160,13150,537
|
|
20230824,150600,9097716120,13150,13140,13150,13140,1001
|
|
20230824,150500,9084562970,13140,13150,13150,13140,250
|
|
20230824,150400,9081277470,13140,13130,13140,13130,212
|
|
20230824,150300,9078493900,13130,13120,13150,13120,408
|
|
20230824,150200,9073134910,13120,13140,13140,13120,2531
|
|
20230824,150100,9039923130,13130,13130,13130,13120,399
|
|
20230824,150000,9034684670,13120,13140,13140,13120,390
|
|
20230824,145900,9029567260,13140,13140,13140,13140,91
|
|
20230824,145800,9028371520,13150,13140,13150,13140,153
|
|
20230824,145700,9026360910,13160,13120,13160,13120,31
|
|
20230824,145600,9025954150,13120,13100,13120,13100,116
|
|
20230824,145500,9024432450,13100,13110,13110,13100,557
|
|
20230824,145400,9017135460,13110,13120,13120,13110,485
|
|
20230824,145300,9010775770,13120,13110,13120,13110,67
|
|
20230824,145200,9009897000,13110,13140,13140,13110,717
|
|
20230824,145100,9000487170,13140,13130,13140,13130,32
|
|
20230824,145000,9000066700,13100,13110,13140,13100,1496
|
|
20230824,144900,8980468610,13120,13100,13120,13080,1091
|
|
20230824,144800,8966181980,13110,13120,13130,13110,415
|
|
20230824,144700,8960737330,13120,13130,13130,13120,601
|
|
20230824,144600,8952847930,13140,13140,13140,13140,688
|
|
20230824,144500,8943807610,13140,13140,13140,13130,504
|
|
20230824,144400,8937187800,13140,13170,13180,13140,139
|
|
20230824,144300,8935360590,13190,13180,13190,13180,89
|
|
20230824,144200,8934187360,13180,13130,13180,13130,837
|
|
20230824,144100,8923184770,13100,13100,13100,13100,50
|
|
20230824,144000,8922529770,13090,13090,13090,13090,610
|
|
20230824,143900,8914544870,13090,13100,13100,13090,2616
|
|
20230824,143800,8880276270,13100,13130,13130,13100,3266
|
|
20230824,143700,8837462830,13130,13150,13150,13130,932
|
|
20230824,143600,8825215140,13150,13160,13160,13150,177
|
|
20230824,143500,8822886020,13160,13160,13160,13150,804
|
|
20230824,143400,8812305720,13160,13160,13160,13160,69
|
|
20230824,143300,8811397680,13160,13150,13170,13150,369
|
|
20230824,143200,8806539700,13160,13170,13170,13160,252
|
|
20230824,143100,8803221330,13160,13160,13160,13160,26
|
|
20230824,143000,8802879170,13150,13140,13150,13140,409
|
|
20230824,142900,8797502910,13140,13140,13140,13140,555
|
|
20230824,142800,8790210210,13140,13140,13140,13130,1557
|
|
20230824,142700,8769763130,13140,13140,13140,13140,429
|
|
20230824,142600,8764126070,13140,13140,13140,13140,254
|
|
20230824,142500,8760788510,13130,13140,13200,13120,1546
|
|
20230824,142400,8740491630,13120,13130,13130,13120,991
|
|
20230824,142300,8727482060,13130,13160,13160,13130,1927
|
|
20230824,142200,8702141460,13160,13200,13200,13140,3741
|
|
20230824,142100,8652926690,13200,13220,13220,13200,986
|
|
20230824,142000,8639907540,13220,13310,13340,13210,5272
|
|
20230824,141900,8570008570,13300,13230,13300,13220,3148
|
|
20230824,141800,8528304200,13230,13170,13230,13170,1581
|
|
20230824,141700,8507449750,13170,13190,13190,13170,211
|
|
20230824,141600,8504667560,13190,13160,13190,13160,231
|
|
20230824,141500,8501623240,13160,13160,13180,13150,812
|
|
20230824,141400,8490943750,13160,13160,13170,13160,210
|
|
20230824,141300,8488180140,13160,13180,13180,13150,1388
|
|
20230824,141200,8469913150,13180,13200,13200,13160,554
|
|
20230824,141100,8462606170,13160,13160,13190,13160,374
|
|
20230824,141000,8457678420,13150,13170,13180,13150,1562
|
|
20230824,140900,8437105670,13170,13170,13170,13150,2412
|
|
20230824,140800,8405374270,13170,13180,13180,13170,1259
|
|
20230824,140700,8388791570,13180,13190,13210,13180,1526
|
|
20230824,140600,8368667080,13190,13170,13200,13170,1518
|
|
20230824,140500,8348660810,13170,13250,13250,13160,8795
|
|
20230824,140400,8232447640,13260,13240,13260,13240,1745
|
|
20230824,140300,8209320020,13240,13220,13240,13220,1738
|
|
20230824,140200,8186330600,13220,13200,13220,13200,1629
|
|
20230824,140100,8164808900,13200,13180,13200,13180,5105
|
|
20230824,140000,8097468540,13180,13140,13190,13140,4442
|
|
20230824,135900,8038954610,13150,13090,13150,13090,3944
|
|
20230824,135800,7987211360,13090,13080,13090,13060,4098
|
|
20230824,135700,7933636020,13080,13030,13090,13000,6941
|
|
20230824,135600,7843036950,13040,12940,13050,12940,4073
|
|
20230824,135500,7790082420,12930,12930,12940,12920,284
|
|
20230824,135400,7786412410,12920,12920,12920,12920,223
|
|
20230824,135300,7783531250,12920,12940,12960,12920,303
|
|
20230824,135200,7779612410,12920,12970,12970,12920,1358
|
|
20230824,135100,7762057190,12970,12970,12970,12920,57
|
|
20230824,135000,7761317950,12950,12950,12970,12920,427
|
|
20230824,134900,7755790820,12920,12960,12960,12920,84
|
|
20230824,134800,7754704570,12960,12970,12970,12960,500
|
|
20230824,134700,7748219890,12970,12960,12970,12910,503
|
|
20230824,134600,7741696240,12880,12950,12980,12880,421
|
|
20230824,134500,7736240710,12940,12910,12940,12870,2270
|
|
20230824,134400,7706959760,12910,12910,12910,12910,0
|
|
20230824,134300,7706959760,12910,12910,12910,12910,2
|
|
20230824,134200,7706933940,12900,12970,12970,12900,124
|
|
20230824,134100,7705327310,12970,12970,12970,12890,127
|
|
20230824,134000,7703689480,12890,12910,12910,12890,90
|
|
20230824,133900,7702529280,12980,12940,12980,12900,3001
|
|
20230824,133800,7663790270,12920,12920,12920,12910,153
|
|
20230824,133700,7661814820,12900,12890,12900,12890,51
|
|
20230824,133600,7661156930,12880,12920,12920,12880,2150
|
|
20230824,133500,7633428130,12920,12910,12980,12910,558
|
|
20230824,133400,7626211340,12920,12930,12930,12920,101
|
|
20230824,133300,7624905970,12920,12920,12920,12920,0
|
|
20230824,133200,7624905970,12920,12990,12990,12920,1410
|
|
20230824,133100,7606664640,13000,12970,13000,12970,90
|
|
20230824,133000,7605495710,12970,12970,12970,12970,21
|
|
20230824,132900,7605223340,12950,12950,12950,12950,169
|
|
20230824,132800,7603034790,12930,12930,12930,12930,2
|
|
20230824,132700,7603008930,12920,12950,12950,12920,50
|
|
20230824,132600,7602361620,12920,12920,12920,12920,0
|
|
20230824,132500,7602361620,12920,12950,12950,12910,323
|
|
20230824,132400,7598186600,12970,13000,13000,12950,89
|
|
20230824,132300,7597032550,13000,12930,13000,12920,621
|
|
20230824,132200,7588989450,12930,12910,12930,12910,15
|
|
20230824,132100,7588795520,12950,12940,12950,12940,12
|
|
20230824,132000,7588640180,12910,12910,12910,12910,120
|
|
20230824,131900,7587090980,12900,12930,12930,12900,107
|
|
20230824,131800,7585710600,12900,12900,12960,12880,533
|
|
20230824,131700,7578835910,12900,12880,12900,12870,385
|
|
20230824,131600,7573875680,12880,12860,12880,12860,268
|
|
20230824,131500,7570424960,12850,12900,12900,12850,3036
|
|
20230824,131400,7531353870,12900,12950,12950,12890,2584
|
|
20230824,131300,7497988150,12950,12950,12950,12950,2
|
|
20230824,131200,7497962250,12940,12940,12950,12940,413
|
|
20230824,131100,7492617970,12940,12970,12970,12940,268
|
|
20230824,131000,7489150020,12970,12920,12970,12920,172
|
|
20230824,130900,7486923670,12920,12940,12940,12910,592
|
|
20230824,130800,7479275140,12950,12950,12950,12950,36
|
|
20230824,130700,7478808940,12950,12920,12970,12920,122
|
|
20230824,130600,7477229460,12920,12950,12950,12920,2057
|
|
20230824,130500,7450634170,12950,12960,12960,12940,1354
|
|
20230824,130400,7433105120,12970,12970,12970,12970,126
|
|
20230824,130300,7431470900,12980,13000,13000,12980,119
|
|
20230824,130200,7429924780,13000,12980,13000,12980,125
|
|
20230824,130100,7428301780,12980,13010,13010,12980,201
|
|
20230824,130000,7425689060,13010,13020,13020,13010,78
|
|
20230824,125900,7424674270,13020,13020,13020,13020,9
|
|
20230824,125800,7424557090,13020,13020,13020,13020,41
|
|
20230824,125700,7424023270,13030,12970,13030,12970,134
|
|
20230824,125600,7422281480,12960,13030,13030,12960,895
|
|
20230824,125500,7410636280,13030,13030,13040,13030,73
|
|
20230824,125400,7409684720,13020,13020,13030,13020,469
|
|
20230824,125300,7403577560,13020,12970,13020,12970,18
|
|
20230824,125200,7403343800,12960,12950,12960,12950,294
|
|
20230824,125100,7399533660,12940,12980,12980,12940,873
|
|
20230824,125000,7388225960,12980,13000,13000,12980,36
|
|
20230824,124900,7387758370,13000,13030,13030,13000,105
|
|
20230824,124800,7386391920,13030,13030,13030,13030,1
|
|
20230824,124700,7386378890,13030,13030,13030,13030,2
|
|
20230824,124600,7386352830,13030,13030,13030,13030,5
|
|
20230824,124500,7386287680,13030,13030,13030,13030,90
|
|
20230824,124400,7385114980,13030,12970,13030,12970,93
|
|
20230824,124300,7383905590,12970,12990,13000,12970,787
|
|
20230824,124200,7373690510,12960,13010,13020,12960,1182
|
|
20230824,124100,7358329470,13010,13010,13010,13000,71
|
|
20230824,124000,7357405960,13010,13020,13020,13010,123
|
|
20230824,123900,7355805560,13020,13020,13020,13020,601
|
|
20230824,123800,7347980540,13020,13010,13020,13010,80
|
|
20230824,123700,7346939360,13010,13050,13050,13010,589
|
|
20230824,123600,7339264570,13030,13080,13080,13030,399
|
|
20230824,123500,7334062720,13070,13090,13090,13070,605
|
|
20230824,123400,7326153490,13110,13110,13120,13110,819
|
|
20230824,123300,7315414990,13100,13080,13100,13080,140
|
|
20230824,123200,7313581890,13070,13070,13070,13070,251
|
|
20230824,123100,7310301320,13010,13010,13010,13000,884
|
|
20230824,123000,7298805880,13000,13060,13060,13000,2856
|
|
20230824,122900,7261594710,13070,13110,13120,13070,669
|
|
20230824,122800,7252834680,13110,13110,13120,13110,625
|
|
20230824,122700,7244637390,13110,13130,13130,13110,206
|
|
20230824,122600,7241936690,13110,13130,13130,13110,113
|
|
20230824,122500,7240454810,13130,13110,13130,13100,163
|
|
20230824,122400,7238318050,13060,13050,13060,13050,123
|
|
20230824,122300,7236711830,13050,13070,13070,13050,162
|
|
20230824,122200,7234596380,13070,13110,13110,13070,268
|
|
20230824,122100,7231092490,13120,13120,13120,13110,346
|
|
20230824,122000,7226553070,13120,13090,13120,13090,698
|
|
20230824,121900,7217404940,13070,13060,13070,13050,110
|
|
20230824,121800,7215968720,13050,13040,13050,13040,61
|
|
20230824,121700,7215172880,13040,13050,13050,13030,850
|
|
20230824,121600,7204091530,13050,13050,13060,13050,67
|
|
20230824,121500,7203216980,13050,13050,13060,13040,229
|
|
20230824,121400,7200228870,13050,13120,13120,13050,147
|
|
20230824,121300,7198310450,13120,13030,13150,13030,1227
|
|
20230824,121200,7182215270,13030,13030,13030,13010,1336
|
|
20230824,121100,7164826790,13020,13070,13070,13020,878
|
|
20230824,121000,7153377060,13090,13130,13180,13050,1510
|
|
20230824,120900,7133563980,13130,13190,13190,13050,3605
|
|
20230824,120800,7086184310,13190,13170,13210,13150,4962
|
|
20230824,120700,7020665280,13150,13150,13220,13150,3358
|
|
20230824,120600,6976342890,13190,13180,13200,13120,2114
|
|
20230824,120500,6948568300,13220,13150,13220,13120,6603
|
|
20230824,120400,6861553250,13160,13030,13160,13030,7979
|
|
20230824,120300,6757041860,13030,13020,13030,13000,806
|
|
20230824,120200,6746542860,13020,13030,13030,12990,822
|
|
20230824,120100,6735846750,13020,12980,13020,12980,434
|
|
20230824,120000,6730202970,12990,12960,12990,12960,529
|
|
20230824,115900,6723336580,12950,12950,12950,12930,108
|
|
20230824,115800,6721938020,12950,12950,12950,12950,4
|
|
20230824,115700,6721886220,12920,12920,12920,12920,383
|
|
20230824,115600,6716937860,12920,12940,12960,12920,592
|
|
20230824,115500,6709277450,12960,12940,12960,12940,96
|
|
20230824,115400,6708034540,12960,12950,12960,12950,23
|
|
20230824,115300,6707736530,12940,12940,12970,12940,121
|
|
20230824,115200,6706169890,12940,12940,12940,12940,268
|
|
20230824,115100,6702701970,12920,12890,12940,12890,2497
|
|
20230824,115000,6670512060,12880,12860,12880,12860,724
|
|
20230824,114900,6661196150,12860,12870,12870,12860,140
|
|
20230824,114800,6659395740,12870,12860,12870,12860,70
|
|
20230824,114700,6658495300,12850,12870,12870,12850,36
|
|
20230824,114600,6658032680,12850,12840,12870,12840,303
|
|
20230824,114500,6654139010,12840,12840,12840,12840,226
|
|
20230824,114400,6651237170,12840,12840,12850,12840,764
|
|
20230824,114300,6641426420,12850,12850,12850,12840,490
|
|
20230824,114200,6635133570,12840,12850,12850,12840,270
|
|
20230824,114100,6631666340,12850,12890,12890,12850,505
|
|
20230824,114000,6625176890,12890,12860,12890,12850,1122
|
|
20230824,113900,6610727070,12870,12850,12870,12850,408
|
|
20230824,113800,6605484110,12850,12860,12870,12850,3226
|
|
20230824,113700,6564025350,12860,12880,12880,12860,1083
|
|
20230824,113600,6550093090,12880,12890,12890,12860,1203
|
|
20230824,113500,6534608360,12880,12890,12890,12880,836
|
|
20230824,113400,6523837070,12900,12900,12910,12900,633
|
|
20230824,113300,6515669820,12910,12900,12950,12890,612
|
|
20230824,113200,6507774920,12890,12950,12950,12890,4374
|
|
20230824,113100,6451319530,12940,12950,12970,12940,1057
|
|
20230824,113000,6437634490,12950,12980,12980,12950,509
|
|
20230824,112900,6431037040,12980,12980,12980,12970,269
|
|
20230824,112800,6427547990,12980,12980,12980,12970,115
|
|
20230824,112700,6426055900,12990,12960,12990,12950,214
|
|
20230824,112600,6423283010,12960,12960,12960,12950,129
|
|
20230824,112500,6421612350,13000,12960,13000,12950,348
|
|
20230824,112400,6417092870,12950,12950,12960,12940,1254
|
|
20230824,112300,6400851450,12950,12960,12960,12950,1337
|
|
20230824,112200,6383533220,12960,13000,13000,12960,282
|
|
20230824,112100,6379878340,12950,12970,13000,12950,1578
|
|
20230824,112000,6359412980,12970,13000,13000,12970,2235
|
|
20230824,111900,6330388000,13000,13010,13010,13000,1144
|
|
20230824,111800,6315514900,13010,13010,13020,13010,1081
|
|
20230824,111700,6301450950,13020,13030,13030,13020,1164
|
|
20230824,111600,6286292800,13030,13030,13030,13020,983
|
|
20230824,111500,6273490560,13030,13040,13040,13030,439
|
|
20230824,111400,6267768520,13040,13040,13040,13040,1
|
|
20230824,111300,6267755480,13080,13080,13080,13080,1
|
|
20230824,111200,6267742400,13090,13090,13090,13090,0
|
|
20230824,111100,6267742400,13090,13090,13090,13090,72
|
|
20230824,111000,6266799920,13090,13030,13090,13030,977
|
|
20230824,110900,6254069550,13030,13020,13030,13020,426
|
|
20230824,110800,6248522100,13020,13040,13040,13020,531
|
|
20230824,110700,6241601590,13030,13030,13030,13030,0
|
|
20230824,110600,6241601590,13030,13030,13030,13030,50
|
|
20230824,110500,6240950090,13020,13060,13060,13020,2202
|
|
20230824,110400,6212276280,13050,13050,13100,13030,1133
|
|
20230824,110300,6197465880,13100,13070,13100,13050,1980
|
|
20230824,110200,6171606690,13060,13060,13100,13060,214
|
|
20230824,110100,6168811810,13060,13070,13070,13060,2847
|
|
20230824,110000,6131627600,13110,13110,13110,13070,813
|
|
20230824,105900,6121000800,13080,13110,13110,13080,159
|
|
20230824,105800,6118921020,13120,13110,13120,13080,850
|
|
20230824,105700,6107799380,13120,13120,13120,13100,77
|
|
20230824,105600,6106790620,13110,13120,13120,13110,76
|
|
20230824,105500,6105793820,13120,13100,13120,13100,12
|
|
20230824,105400,6105636400,13120,13120,13120,13110,4
|
|
20230824,105300,6105583930,13080,13120,13120,13080,608
|
|
20230824,105200,6097620900,13120,13130,13130,13110,245
|
|
20230824,105100,6094406720,13120,13110,13130,13110,668
|
|
20230824,105000,6085646960,13110,13100,13110,13100,98
|
|
20230824,104900,6084363060,13100,13100,13100,13100,60
|
|
20230824,104800,6083577060,13090,13090,13100,13090,120
|
|
20230824,104700,6082006240,13100,13100,13100,13090,516
|
|
20230824,104600,6075246940,13100,13100,13110,13090,432
|
|
20230824,104500,6069585600,13090,13090,13100,13090,70
|
|
20230824,104400,6068668980,13080,13080,13080,13080,64
|
|
20230824,104300,6067831860,13060,13090,13100,13060,381
|
|
20230824,104200,6062851440,13090,13020,13090,13020,1442
|
|
20230824,104100,6044047900,13030,13030,13040,13030,141
|
|
20230824,104000,6042210660,13050,13050,13050,13050,0
|
|
20230824,103900,6042210660,13050,13050,13050,13050,18
|
|
20230824,103800,6041975760,13060,13060,13060,13020,448
|
|
20230824,103700,6036142720,13030,13040,13050,13030,742
|
|
20230824,103600,6026470820,13030,13050,13050,13030,767
|
|
20230824,103500,6016473960,13050,13070,13070,13050,2283
|
|
20230824,103400,5986654790,13100,13100,13100,13080,1005
|
|
20230824,103300,5973500170,13100,13110,13110,13080,709
|
|
20230824,103200,5964211530,13110,13120,13130,13110,638
|
|
20230824,103100,5955841650,13120,13120,13120,13100,351
|
|
20230824,103000,5951238110,13120,13120,13120,13110,90
|
|
20230824,102900,5950057320,13120,13110,13120,13110,52
|
|
20230824,102800,5949375420,13120,13120,13120,13090,858
|
|
20230824,102700,5938130410,13110,13100,13110,13100,66
|
|
20230824,102600,5937265550,13100,13100,13110,13100,288
|
|
20230824,102500,5933490450,13110,13100,13110,13100,487
|
|
20230824,102400,5927108270,13100,13090,13110,13090,522
|
|
20230824,102300,5920270300,13100,13060,13100,13060,682
|
|
20230824,102200,5911341630,13090,13090,13090,13090,321
|
|
20230824,102100,5907139740,13090,13090,13090,13030,122
|
|
20230824,102000,5905545760,13020,13060,13090,13020,564
|
|
20230824,101900,5898187060,13060,13050,13060,13030,807
|
|
20230824,101800,5887652400,13030,13020,13060,13020,705
|
|
20230824,101700,5878455340,13020,13010,13020,13010,639
|
|
20230824,101600,5870138850,13010,13040,13040,13010,799
|
|
20230824,101500,5859738900,13000,13030,13030,13000,61
|
|
20230824,101400,5858945150,13040,13010,13040,13000,1995
|
|
20230824,101300,5833008630,13010,13040,13040,13010,880
|
|
20230824,101200,5821554930,13040,13010,13050,13010,1015
|
|
20230824,101100,5808324830,13000,13010,13030,13000,524
|
|
20230824,101000,5801506840,13010,13020,13020,13000,421
|
|
20230824,100900,5796031200,13000,13020,13020,13000,148
|
|
20230824,100800,5794107100,13020,13040,13040,13000,135
|
|
20230824,100700,5792350840,13040,13020,13040,13000,2495
|
|
20230824,100600,5759911970,13020,13020,13030,13010,806
|
|
20230824,100500,5749423190,13020,13050,13050,13010,546
|
|
20230824,100400,5742316210,13010,13020,13020,13010,458
|
|
20230824,100300,5736354410,13020,13020,13020,13020,75
|
|
20230824,100200,5735377910,13020,13070,13070,13020,1406
|
|
20230824,100100,5717041860,13070,13040,13070,13040,580
|
|
20230824,100000,5709478540,13070,13080,13080,13040,874
|
|
20230824,095900,5698064170,13080,13080,13080,13070,711
|
|
20230824,095800,5688765510,13070,13070,13080,13060,561
|
|
20230824,095700,5681432000,13070,13040,13070,13040,447
|
|
20230824,095600,5675594280,13040,13040,13050,13040,631
|
|
20230824,095500,5667366030,13020,13040,13040,13010,305
|
|
20230824,095400,5663396600,13020,13000,13040,13000,118
|
|
20230824,095300,5661858910,13000,13030,13030,12980,1133
|
|
20230824,095200,5647128540,13030,13000,13030,12980,1229
|
|
20230824,095100,5631153440,13030,13060,13060,13000,723
|
|
20230824,095000,5621738430,13060,13100,13100,13060,53
|
|
20230824,094900,5621046210,13100,13110,13110,13060,1695
|
|
20230824,094800,5598847770,13110,13080,13120,13080,765
|
|
20230824,094700,5588819490,13100,13070,13100,13070,185
|
|
20230824,094600,5586396590,13060,13000,13120,12990,4102
|
|
20230824,094500,5532979260,13000,13000,13030,12990,3432
|
|
20230824,094400,5488352580,13000,13020,13020,13000,2558
|
|
20230824,094300,5455087320,13010,13030,13030,13010,935
|
|
20230824,094200,5442905770,13020,13050,13050,13010,2705
|
|
20230824,094100,5407684670,13070,13100,13120,13070,1054
|
|
20230824,094000,5393898800,13100,13090,13100,13080,908
|
|
20230824,093900,5382013830,13090,13080,13090,13080,732
|
|
20230824,093800,5372434200,13080,13020,13080,13000,3154
|
|
20230824,093700,5331405250,13020,13030,13060,13010,4656
|
|
20230824,093600,5270797580,13040,13060,13060,13030,745
|
|
20230824,093500,5261074680,13060,13020,13060,13010,2877
|
|
20230824,093400,5223626730,13010,13090,13090,13010,1776
|
|
20230824,093300,5200498120,13090,13020,13090,13010,2369
|
|
20230824,093200,5169638810,13010,13090,13090,13010,11877
|
|
20230824,093100,5014832050,13130,13110,13130,13090,1126
|
|
20230824,093000,5000074960,13100,13140,13140,13090,1598
|
|
20230824,092900,4979133340,13100,13130,13150,13100,3392
|
|
20230824,092800,4934647790,13120,13150,13150,13120,1140
|
|
20230824,092700,4919682700,13140,13150,13150,13110,963
|
|
20230824,092600,4907038300,13130,13130,13130,13110,2152
|
|
20230824,092500,4878812160,13120,13150,13200,13120,2038
|
|
20230824,092400,4852018740,13150,13250,13250,13120,3083
|
|
20230824,092300,4811325140,13250,13200,13250,13110,2045
|
|
20230824,092200,4784332640,13200,13110,13200,13090,2676
|
|
20230824,092100,4749236000,13100,13050,13100,13020,20053
|
|
20230824,092000,4487423960,13050,13200,13200,13050,14753
|
|
20230824,091900,4294010070,13200,13280,13280,13200,9096
|
|
20230824,091800,4173762080,13280,13320,13320,13240,1070
|
|
20230824,091700,4159555530,13220,13290,13370,13210,6567
|
|
20230824,091600,4072563970,13290,13390,13520,13270,7549
|
|
20230824,091500,3971672310,13390,13250,13390,13210,11201
|
|
20230824,091400,3823229090,13250,13300,13320,13210,17726
|
|
20230824,091300,3588095610,13320,13580,13650,13300,28952
|
|
20230824,091200,3198037320,13560,13350,13580,13310,11944
|
|
20230824,091100,3037429560,13350,13610,13610,13350,20012
|
|
20230824,091000,2767926930,13610,13830,13880,13600,19040
|
|
20230824,090900,2506289230,13830,13870,13920,13830,5455
|
|
20230824,090800,2430699420,13870,13890,13950,13850,5229
|
|
20230824,090700,2358155220,13870,13950,13950,13850,9677
|
|
20230824,090600,2223896510,13910,14000,14050,13890,7844
|
|
20230824,090500,2114217090,14000,13840,14000,13820,10954
|
|
20230824,090400,1961519140,13840,13800,13910,13800,13072
|
|
20230824,090300,1780841230,13840,14080,14100,13800,19487
|
|
20230824,090200,1509784240,13930,13740,14110,13700,17339
|
|
20230824,090100,1268517110,13720,13990,13990,13670,25086
|
|
20230824,090000,923039250,13900,14060,14160,13900,58121
|