613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,190900,3407849610,15060,15060,15060,15060,0
|
|
20230830,190800,3407849610,15060,15060,15060,15060,0
|
|
20230830,190700,3407849610,15060,15060,15060,15060,0
|
|
20230830,190600,3407849610,15060,15060,15060,15060,0
|
|
20230830,190500,3407849610,15060,15060,15060,15060,0
|
|
20230830,190400,3407849610,15060,15060,15060,15060,0
|
|
20230830,190300,3407849610,15060,15060,15060,15060,0
|
|
20230830,190200,3407849610,15060,15060,15060,15060,0
|
|
20230830,190100,3407849610,15060,15060,15060,15060,0
|
|
20230830,190000,3407849610,15060,15060,15060,15060,0
|
|
20230830,185900,3407849610,15060,15060,15060,15060,0
|
|
20230830,185800,3407849610,15060,15060,15060,15060,0
|
|
20230830,185700,3407849610,15060,15060,15060,15060,0
|
|
20230830,185600,3407849610,15060,15060,15060,15060,0
|
|
20230830,185500,3407849610,15060,15060,15060,15060,0
|
|
20230830,185400,3407849610,15060,15060,15060,15060,0
|
|
20230830,185300,3407849610,15060,15060,15060,15060,0
|
|
20230830,185200,3407849610,15060,15060,15060,15060,0
|
|
20230830,185100,3407849610,15060,15060,15060,15060,0
|
|
20230830,185000,3407849610,15060,15060,15060,15060,0
|
|
20230830,184900,3407849610,15060,15060,15060,15060,0
|
|
20230830,184800,3407849610,15060,15060,15060,15060,0
|
|
20230830,184700,3407849610,15060,15060,15060,15060,0
|
|
20230830,184600,3407849610,15060,15060,15060,15060,0
|
|
20230830,184500,3407849610,15060,15060,15060,15060,0
|
|
20230830,184400,3407849610,15060,15060,15060,15060,0
|
|
20230830,184300,3407849610,15060,15060,15060,15060,0
|
|
20230830,184200,3407849610,15060,15060,15060,15060,0
|
|
20230830,184100,3407849610,15060,15060,15060,15060,0
|
|
20230830,184000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,183900,3407849610,15060,15060,15060,15060,0
|
|
20230830,183800,3407849610,15060,15060,15060,15060,0
|
|
20230830,183700,3407849610,15060,15060,15060,15060,0
|
|
20230830,183600,3407849610,15060,15060,15060,15060,0
|
|
20230830,183500,3407849610,15060,15060,15060,15060,0
|
|
20230830,183400,3407849610,15060,15060,15060,15060,0
|
|
20230830,183300,3407849610,15060,15060,15060,15060,0
|
|
20230830,183200,3407849610,15060,15060,15060,15060,0
|
|
20230830,183100,3407849610,15060,15060,15060,15060,0
|
|
20230830,183000,3407849610,15060,15060,15060,15060,0
|
|
20230830,182900,3407849610,15060,15060,15060,15060,0
|
|
20230830,182800,3407849610,15060,15060,15060,15060,0
|
|
20230830,182700,3407849610,15060,15060,15060,15060,0
|
|
20230830,182600,3407849610,15060,15060,15060,15060,0
|
|
20230830,182500,3407849610,15060,15060,15060,15060,0
|
|
20230830,182400,3407849610,15060,15060,15060,15060,0
|
|
20230830,182300,3407849610,15060,15060,15060,15060,0
|
|
20230830,182200,3407849610,15060,15060,15060,15060,0
|
|
20230830,182100,3407849610,15060,15060,15060,15060,0
|
|
20230830,182000,3407849610,15060,15060,15060,15060,0
|
|
20230830,181900,3407849610,15060,15060,15060,15060,0
|
|
20230830,181800,3407849610,15060,15060,15060,15060,0
|
|
20230830,181700,3407849610,15060,15060,15060,15060,0
|
|
20230830,181600,3407849610,15060,15060,15060,15060,0
|
|
20230830,181500,3407849610,15060,15060,15060,15060,0
|
|
20230830,181400,3407849610,15060,15060,15060,15060,0
|
|
20230830,181300,3407849610,15060,15060,15060,15060,0
|
|
20230830,181200,3407849610,15060,15060,15060,15060,0
|
|
20230830,181100,3407849610,15060,15060,15060,15060,0
|
|
20230830,181000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,180900,3407849610,15060,15060,15060,15060,0
|
|
20230830,180800,3407849610,15060,15060,15060,15060,0
|
|
20230830,180700,3407849610,15060,15060,15060,15060,0
|
|
20230830,180600,3407849610,15060,15060,15060,15060,0
|
|
20230830,180500,3407849610,15060,15060,15060,15060,0
|
|
20230830,180400,3407849610,15060,15060,15060,15060,0
|
|
20230830,180300,3407849610,15060,15060,15060,15060,0
|
|
20230830,180200,3407849610,15060,15060,15060,15060,0
|
|
20230830,180100,3407849610,15060,15060,15060,15060,0
|
|
20230830,180000,3407849610,15060,15060,15060,15060,0
|
|
20230830,175900,3407849610,15060,15060,15060,15060,0
|
|
20230830,175800,3407849610,15060,15060,15060,15060,0
|
|
20230830,175700,3407849610,15060,15060,15060,15060,0
|
|
20230830,175600,3407849610,15060,15060,15060,15060,0
|
|
20230830,175500,3407849610,15060,15060,15060,15060,0
|
|
20230830,175400,3407849610,15060,15060,15060,15060,0
|
|
20230830,175300,3407849610,15060,15060,15060,15060,0
|
|
20230830,175200,3407849610,15060,15060,15060,15060,0
|
|
20230830,175100,3407849610,15060,15060,15060,15060,0
|
|
20230830,175000,3407849610,15060,15060,15060,15060,0
|
|
20230830,174900,3407849610,15060,15060,15060,15060,0
|
|
20230830,174800,3407849610,15060,15060,15060,15060,0
|
|
20230830,174700,3407849610,15060,15060,15060,15060,0
|
|
20230830,174600,3407849610,15060,15060,15060,15060,0
|
|
20230830,174500,3407849610,15060,15060,15060,15060,0
|
|
20230830,174400,3407849610,15060,15060,15060,15060,0
|
|
20230830,174300,3407849610,15060,15060,15060,15060,0
|
|
20230830,174200,3407849610,15060,15060,15060,15060,0
|
|
20230830,174100,3407849610,15060,15060,15060,15060,0
|
|
20230830,174000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,173900,3407849610,15060,15060,15060,15060,0
|
|
20230830,173800,3407849610,15060,15060,15060,15060,0
|
|
20230830,173700,3407849610,15060,15060,15060,15060,0
|
|
20230830,173600,3407849610,15060,15060,15060,15060,0
|
|
20230830,173500,3407849610,15060,15060,15060,15060,0
|
|
20230830,173400,3407849610,15060,15060,15060,15060,0
|
|
20230830,173300,3407849610,15060,15060,15060,15060,0
|
|
20230830,173200,3407849610,15060,15060,15060,15060,0
|
|
20230830,173100,3407849610,15060,15060,15060,15060,0
|
|
20230830,173000,3407849610,15060,15060,15060,15060,0
|
|
20230830,172900,3407849610,15060,15060,15060,15060,0
|
|
20230830,172800,3407849610,15060,15060,15060,15060,0
|
|
20230830,172700,3407849610,15060,15060,15060,15060,0
|
|
20230830,172600,3407849610,15060,15060,15060,15060,0
|
|
20230830,172500,3407849610,15060,15060,15060,15060,0
|
|
20230830,172400,3407849610,15060,15060,15060,15060,0
|
|
20230830,172300,3407849610,15060,15060,15060,15060,0
|
|
20230830,172200,3407849610,15060,15060,15060,15060,0
|
|
20230830,172100,3407849610,15060,15060,15060,15060,0
|
|
20230830,172000,3407849610,15060,15060,15060,15060,0
|
|
20230830,171900,3407849610,15060,15060,15060,15060,0
|
|
20230830,171800,3407849610,15060,15060,15060,15060,0
|
|
20230830,171700,3407849610,15060,15060,15060,15060,0
|
|
20230830,171600,3407849610,15060,15060,15060,15060,0
|
|
20230830,171500,3407849610,15060,15060,15060,15060,0
|
|
20230830,171400,3407849610,15060,15060,15060,15060,0
|
|
20230830,171300,3407849610,15060,15060,15060,15060,0
|
|
20230830,171200,3407849610,15060,15060,15060,15060,0
|
|
20230830,171100,3407849610,15060,15060,15060,15060,0
|
|
20230830,171000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,170900,3407849610,15060,15060,15060,15060,0
|
|
20230830,170800,3407849610,15060,15060,15060,15060,0
|
|
20230830,170700,3407849610,15060,15060,15060,15060,0
|
|
20230830,170600,3407849610,15060,15060,15060,15060,0
|
|
20230830,170500,3407849610,15060,15060,15060,15060,0
|
|
20230830,170400,3407849610,15060,15060,15060,15060,0
|
|
20230830,170300,3407849610,15060,15060,15060,15060,0
|
|
20230830,170200,3407849610,15060,15060,15060,15060,0
|
|
20230830,170100,3407849610,15060,15060,15060,15060,0
|
|
20230830,170000,3407849610,15060,15060,15060,15060,0
|
|
20230830,165900,3407849610,15060,15060,15060,15060,0
|
|
20230830,165800,3407849610,15060,15060,15060,15060,0
|
|
20230830,165700,3407849610,15060,15060,15060,15060,0
|
|
20230830,165600,3407849610,15060,15060,15060,15060,0
|
|
20230830,165500,3407849610,15060,15060,15060,15060,0
|
|
20230830,165400,3407849610,15060,15060,15060,15060,0
|
|
20230830,165300,3407849610,15060,15060,15060,15060,0
|
|
20230830,165200,3407849610,15060,15060,15060,15060,0
|
|
20230830,165100,3407849610,15060,15060,15060,15060,0
|
|
20230830,165000,3407849610,15060,15060,15060,15060,0
|
|
20230830,164900,3407849610,15060,15060,15060,15060,0
|
|
20230830,164800,3407849610,15060,15060,15060,15060,0
|
|
20230830,164700,3407849610,15060,15060,15060,15060,0
|
|
20230830,164600,3407849610,15060,15060,15060,15060,0
|
|
20230830,164500,3407849610,15060,15060,15060,15060,0
|
|
20230830,164400,3407849610,15060,15060,15060,15060,0
|
|
20230830,164300,3407849610,15060,15060,15060,15060,0
|
|
20230830,164200,3407849610,15060,15060,15060,15060,0
|
|
20230830,164100,3407849610,15060,15060,15060,15060,0
|
|
20230830,164000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,163900,3407849610,15060,15060,15060,15060,0
|
|
20230830,163800,3407849610,15060,15060,15060,15060,0
|
|
20230830,163700,3407849610,15060,15060,15060,15060,0
|
|
20230830,163600,3407849610,15060,15060,15060,15060,0
|
|
20230830,163500,3407849610,15060,15060,15060,15060,0
|
|
20230830,163400,3407849610,15060,15060,15060,15060,0
|
|
20230830,163300,3407849610,15060,15060,15060,15060,0
|
|
20230830,163200,3407849610,15060,15060,15060,15060,0
|
|
20230830,163100,3407849610,15060,15060,15060,15060,0
|
|
20230830,163000,3407849610,15060,15060,15060,15060,0
|
|
20230830,162900,3407849610,15060,15060,15060,15060,0
|
|
20230830,162800,3407849610,15060,15060,15060,15060,0
|
|
20230830,162700,3407849610,15060,15060,15060,15060,0
|
|
20230830,162600,3407849610,15060,15060,15060,15060,0
|
|
20230830,162500,3407849610,15060,15060,15060,15060,0
|
|
20230830,162400,3407849610,15060,15060,15060,15060,0
|
|
20230830,162300,3407849610,15060,15060,15060,15060,0
|
|
20230830,162200,3407849610,15060,15060,15060,15060,0
|
|
20230830,162100,3407849610,15060,15060,15060,15060,0
|
|
20230830,162000,3407849610,15060,15060,15060,15060,0
|
|
20230830,161900,3407849610,15060,15060,15060,15060,0
|
|
20230830,161800,3407849610,15060,15060,15060,15060,0
|
|
20230830,161700,3407849610,15060,15060,15060,15060,0
|
|
20230830,161600,3407849610,15060,15060,15060,15060,0
|
|
20230830,161500,3407849610,15060,15060,15060,15060,0
|
|
20230830,161400,3407849610,15060,15060,15060,15060,0
|
|
20230830,161300,3407849610,15060,15060,15060,15060,0
|
|
20230830,161200,3407849610,15060,15060,15060,15060,0
|
|
20230830,161100,3407849610,15060,15060,15060,15060,0
|
|
20230830,161000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,160900,3407849610,15060,15060,15060,15060,0
|
|
20230830,160800,3407849610,15060,15060,15060,15060,0
|
|
20230830,160700,3407849610,15060,15060,15060,15060,0
|
|
20230830,160600,3407849610,15060,15060,15060,15060,0
|
|
20230830,160500,3407849610,15060,15060,15060,15060,0
|
|
20230830,160400,3407849610,15060,15060,15060,15060,0
|
|
20230830,160300,3407849610,15060,15060,15060,15060,0
|
|
20230830,160200,3407849610,15060,15060,15060,15060,0
|
|
20230830,160100,3407849610,15060,15060,15060,15060,0
|
|
20230830,160000,3407849610,15060,15060,15060,15060,0
|
|
20230830,155900,3407849610,15060,15060,15060,15060,0
|
|
20230830,155800,3407849610,15060,15060,15060,15060,0
|
|
20230830,155700,3407849610,15060,15060,15060,15060,0
|
|
20230830,155600,3407849610,15060,15060,15060,15060,0
|
|
20230830,155500,3407849610,15060,15060,15060,15060,0
|
|
20230830,155400,3407849610,15060,15060,15060,15060,0
|
|
20230830,155300,3407849610,15060,15060,15060,15060,0
|
|
20230830,155200,3407849610,15060,15060,15060,15060,0
|
|
20230830,155100,3407849610,15060,15060,15060,15060,0
|
|
20230830,155000,3407849610,15060,15060,15060,15060,0
|
|
20230830,154900,3407849610,15060,15060,15060,15060,0
|
|
20230830,154800,3407849610,15060,15060,15060,15060,0
|
|
20230830,154700,3407849610,15060,15060,15060,15060,0
|
|
20230830,154600,3407849610,15060,15060,15060,15060,0
|
|
20230830,154500,3407849610,15060,15060,15060,15060,0
|
|
20230830,154400,3407849610,15060,15060,15060,15060,0
|
|
20230830,154300,3407849610,15060,15060,15060,15060,0
|
|
20230830,154200,3407849610,15060,15060,15060,15060,0
|
|
20230830,154100,3407849610,15060,15060,15060,15060,0
|
|
20230830,154000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,153900,3407849610,15060,15060,15060,15060,0
|
|
20230830,153800,3407849610,15060,15060,15060,15060,0
|
|
20230830,153700,3407849610,15060,15060,15060,15060,0
|
|
20230830,153600,3407849610,15060,15060,15060,15060,0
|
|
20230830,153500,3407849610,15060,15060,15060,15060,0
|
|
20230830,153400,3407849610,15060,15060,15060,15060,0
|
|
20230830,153300,3407849610,15060,15060,15060,15060,0
|
|
20230830,153200,3407849610,15060,15060,15060,15060,0
|
|
20230830,153100,3407849610,15060,15060,15060,15060,0
|
|
20230830,153000,3407849610,15060,15060,15060,15060,3694
|
|
20230830,152900,3352217970,15080,15080,15080,15080,0
|
|
20230830,152800,3352217970,15080,15080,15080,15080,0
|
|
20230830,152700,3352217970,15080,15080,15080,15080,0
|
|
20230830,152600,3352217970,15080,15080,15080,15080,0
|
|
20230830,152500,3352217970,15080,15080,15080,15080,0
|
|
20230830,152400,3352217970,15080,15080,15080,15080,0
|
|
20230830,152300,3352217970,15080,15080,15080,15080,0
|
|
20230830,152200,3352217970,15080,15080,15080,15080,0
|
|
20230830,152100,3352217970,15080,15080,15080,15080,0
|
|
20230830,152000,3352217970,15080,15080,15080,15080,0
|
|
20230830,151900,3352217970,15080,15070,15090,15070,257
|
|
20230830,151800,3348341650,15070,15080,15090,15070,441
|
|
20230830,151700,3341691000,15080,15070,15080,15070,210
|
|
20230830,151600,3338525200,15070,15080,15090,15070,863
|
|
20230830,151500,3325514690,15090,15080,15090,15080,143
|
|
20230830,151400,3323358150,15080,15080,15090,15080,1813
|
|
20230830,151300,3296014810,15090,15090,15090,15080,390
|
|
20230830,151200,3290131500,15090,15100,15100,15090,272
|
|
20230830,151100,3286027000,15100,15090,15100,15090,1116
|
|
20230830,151000,3269185890,15090,15090,15090,15090,713
|
|
20230830,150900,3258426720,15090,15100,15100,15090,1291
|
|
20230830,150800,3238945430,15100,15100,15100,15100,576
|
|
20230830,150700,3230247830,15100,15100,15100,15090,122
|
|
20230830,150600,3228405830,15100,15090,15100,15090,124
|
|
20230830,150500,3226533470,15090,15090,15090,15090,160
|
|
20230830,150400,3224119070,15090,15100,15110,15090,1256
|
|
20230830,150300,3205162090,15110,15110,15110,15100,566
|
|
20230830,150200,3196613830,15110,15090,15110,15090,1884
|
|
20230830,150100,3168164470,15090,15090,15100,15090,565
|
|
20230830,150000,3159638610,15090,15090,15110,15090,906
|
|
20230830,145900,3145967050,15090,15110,15110,15090,2478
|
|
20230830,145800,3108564810,15120,15120,15120,15120,27
|
|
20230830,145700,3108156570,15110,15100,15110,15100,106
|
|
20230830,145600,3106555950,15120,15110,15120,15100,774
|
|
20230830,145500,3094864860,15110,15110,15110,15110,226
|
|
20230830,145400,3091450000,15120,15130,15130,15120,44
|
|
20230830,145300,3090784710,15120,15120,15120,15120,11
|
|
20230830,145200,3090618390,15120,15130,15130,15110,1028
|
|
20230830,145100,3075078270,15140,15140,15140,15120,629
|
|
20230830,145000,3065559830,15130,15140,15140,15130,506
|
|
20230830,144900,3057904030,15130,15140,15150,15130,579
|
|
20230830,144800,3049143250,15130,15140,15140,15130,136
|
|
20230830,144700,3047084270,15150,15150,15150,15150,10
|
|
20230830,144600,3046932770,15130,15130,15130,15130,300
|
|
20230830,144500,3042393770,15150,15150,15150,15150,20
|
|
20230830,144400,3042090770,15130,15140,15140,15130,1649
|
|
20230830,144300,3017138370,15160,15160,15160,15150,131
|
|
20230830,144200,3015152770,15170,15170,15170,15170,102
|
|
20230830,144100,3013605430,15170,15140,15170,15140,90
|
|
20230830,144000,3012240430,15130,15170,15170,15130,264
|
|
20230830,143900,3008243010,15200,15190,15200,15170,1549
|
|
20230830,143800,2984713690,15190,15170,15190,15170,58
|
|
20230830,143700,2983833470,15190,15140,15190,15140,934
|
|
20230830,143600,2969674570,15140,15140,15140,15140,200
|
|
20230830,143500,2966646570,15140,15140,15140,15140,2
|
|
20230830,143400,2966616290,15140,15130,15140,15130,23
|
|
20230830,143300,2966268090,15140,15140,15140,15120,188
|
|
20230830,143200,2963422530,15170,15150,15170,15130,1161
|
|
20230830,143100,2945845480,15160,15170,15170,15160,871
|
|
20230830,143000,2932632440,15190,15180,15190,15180,40
|
|
20230830,142900,2932025050,15180,15190,15190,15170,2094
|
|
20230830,142800,2900240130,15190,15190,15200,15190,408
|
|
20230830,142700,2894042600,15180,15180,15180,15180,1
|
|
20230830,142600,2894027420,15180,15180,15180,15180,0
|
|
20230830,142500,2894027420,15180,15190,15190,15180,360
|
|
20230830,142400,2888560020,15190,15190,15190,15180,616
|
|
20230830,142300,2879209090,15190,15190,15190,15180,12
|
|
20230830,142200,2879026860,15180,15180,15190,15180,123
|
|
20230830,142100,2877159710,15170,15190,15190,15170,356
|
|
20230830,142000,2871753850,15190,15190,15190,15190,9
|
|
20230830,141900,2871617140,15190,15190,15190,15190,1
|
|
20230830,141800,2871601950,15180,15170,15180,15170,383
|
|
20230830,141700,2865790250,15170,15160,15170,15160,725
|
|
20230830,141600,2854798900,15160,15150,15160,15150,451
|
|
20230830,141500,2847966090,15160,15160,15160,15150,319
|
|
20230830,141400,2843131350,15150,15150,15150,15150,930
|
|
20230830,141300,2829041850,15150,15140,15150,15140,156
|
|
20230830,141200,2826679860,15140,15140,15140,15140,0
|
|
20230830,141100,2826679860,15140,15140,15150,15140,229
|
|
20230830,141000,2823212790,15140,15140,15140,15140,30
|
|
20230830,140900,2822758590,15150,15140,15150,15140,161
|
|
20230830,140800,2820320850,15140,15140,15140,15140,325
|
|
20230830,140700,2815400350,15140,15150,15150,15140,8
|
|
20230830,140600,2815279180,15140,15140,15140,15120,481
|
|
20230830,140500,2807998620,15140,15140,15140,15130,242
|
|
20230830,140400,2804335240,15140,15130,15140,15120,96
|
|
20230830,140300,2802882490,15140,15110,15140,15110,869
|
|
20230830,140200,2789738630,15110,15100,15120,15100,328
|
|
20230830,140100,2784783000,15110,15130,15140,15110,449
|
|
20230830,140000,2777995120,15130,15120,15130,15120,728
|
|
20230830,135900,2766985290,15110,15110,15110,15110,1435
|
|
20230830,135800,2745302440,15110,15110,15120,15110,485
|
|
20230830,135700,2737973740,15110,15110,15110,15110,10
|
|
20230830,135600,2737822640,15110,15130,15130,15110,1268
|
|
20230830,135500,2718656910,15130,15150,15150,15130,3000
|
|
20230830,135400,2673256600,15150,15150,15150,15150,102
|
|
20230830,135300,2671711300,15150,15150,15150,15140,327
|
|
20230830,135200,2666757310,15160,15160,15160,15160,220
|
|
20230830,135100,2663422110,15150,15160,15160,15150,250
|
|
20230830,135000,2659634110,15160,15160,15160,15160,0
|
|
20230830,134900,2659634110,15160,15150,15160,15150,825
|
|
20230830,134800,2647131220,15150,15160,15160,15150,743
|
|
20230830,134700,2635868340,15160,15160,15160,15160,520
|
|
20230830,134600,2627985140,15160,15160,15160,15160,30
|
|
20230830,134500,2627530340,15160,15170,15170,15160,275
|
|
20230830,134400,2623361270,15160,15170,15170,15160,396
|
|
20230830,134300,2617355430,15170,15170,15170,15170,178
|
|
20230830,134200,2614655170,15170,15170,15170,15170,196
|
|
20230830,134100,2611681850,15170,15170,15180,15170,196
|
|
20230830,134000,2608708360,15190,15180,15190,15180,50
|
|
20230830,133900,2607948960,15190,15190,15190,15190,6
|
|
20230830,133800,2607857820,15190,15190,15190,15170,2960
|
|
20230830,133700,2562938060,15190,15190,15190,15190,78
|
|
20230830,133600,2561753240,15210,15210,15210,15210,1
|
|
20230830,133500,2561738030,15190,15190,15190,15190,456
|
|
20230830,133400,2554811390,15190,15200,15200,15190,49
|
|
20230830,133300,2554067030,15180,15190,15190,15180,1523
|
|
20230830,133200,2530935050,15200,15200,15200,15200,310
|
|
20230830,133100,2526223050,15200,15200,15200,15200,250
|
|
20230830,133000,2522423050,15210,15220,15220,15210,20
|
|
20230830,132900,2522118670,15230,15230,15230,15230,0
|
|
20230830,132800,2522118670,15230,15210,15230,15210,438
|
|
20230830,132700,2515456290,15210,15210,15210,15210,131
|
|
20230830,132600,2513463780,15210,15190,15210,15190,11
|
|
20230830,132500,2513296670,15190,15200,15200,15190,312
|
|
20230830,132400,2508554420,15210,15200,15210,15200,4
|
|
20230830,132300,2508493610,15200,15200,15200,15200,82
|
|
20230830,132200,2507247210,15200,15220,15220,15200,54
|
|
20230830,132100,2506426130,15220,15200,15220,15200,697
|
|
20230830,132000,2495826850,15200,15200,15200,15200,1
|
|
20230830,131900,2495811650,15200,15200,15200,15200,0
|
|
20230830,131800,2495811650,15200,15200,15200,15190,348
|
|
20230830,131700,2490522350,15210,15210,15210,15210,0
|
|
20230830,131600,2490522350,15210,15210,15210,15200,223
|
|
20230830,131500,2487130530,15210,15210,15210,15210,158
|
|
20230830,131400,2484727350,15210,15210,15210,15210,0
|
|
20230830,131300,2484727350,15210,15210,15210,15210,30
|
|
20230830,131200,2484271050,15220,15220,15220,15220,1
|
|
20230830,131100,2484255830,15210,15210,15210,15210,262
|
|
20230830,131000,2480270810,15210,15210,15210,15210,0
|
|
20230830,130900,2480270810,15210,15210,15210,15210,0
|
|
20230830,130800,2480270810,15210,15210,15210,15210,1
|
|
20230830,130700,2480255600,15200,15210,15210,15200,80
|
|
20230830,130600,2479039500,15210,15210,15210,15210,0
|
|
20230830,130500,2479039500,15210,15210,15210,15210,121
|
|
20230830,130400,2477199090,15210,15210,15210,15210,162
|
|
20230830,130300,2474735070,15210,15210,15210,15210,2
|
|
20230830,130200,2474704650,15210,15230,15230,15210,380
|
|
20230830,130100,2468924250,15230,15230,15230,15200,107
|
|
20230830,130000,2467297100,15200,15210,15210,15200,800
|
|
20230830,125900,2455133470,15210,15220,15220,15210,86
|
|
20230830,125800,2453825350,15240,15240,15240,15240,0
|
|
20230830,125700,2453825350,15240,15240,15240,15240,2
|
|
20230830,125600,2453794870,15250,15250,15250,15250,0
|
|
20230830,125500,2453794870,15250,15240,15250,15240,62
|
|
20230830,125400,2452849970,15250,15250,15250,15250,1
|
|
20230830,125300,2452834720,15250,15210,15250,15210,291
|
|
20230830,125200,2448407330,15210,15210,15210,15210,60
|
|
20230830,125100,2447494730,15210,15210,15210,15210,0
|
|
20230830,125000,2447494730,15210,15210,15210,15210,1
|
|
20230830,124900,2447479520,15230,15210,15230,15210,318
|
|
20230830,124800,2442642660,15210,15210,15210,15210,0
|
|
20230830,124700,2442642660,15210,15210,15210,15210,2
|
|
20230830,124600,2442612240,15210,15210,15210,15210,2
|
|
20230830,124500,2442581820,15200,15200,15200,15200,50
|
|
20230830,124400,2441821820,15190,15210,15210,15190,968
|
|
20230830,124300,2427115690,15220,15220,15220,15220,0
|
|
20230830,124200,2427115690,15220,15230,15230,15190,1466
|
|
20230830,124100,2404826660,15250,15210,15250,15210,1326
|
|
20230830,124000,2384629180,15210,15210,15210,15210,1
|
|
20230830,123900,2384613970,15220,15210,15220,15210,361
|
|
20230830,123800,2379121250,15210,15210,15210,15210,1
|
|
20230830,123700,2379106040,15210,15210,15210,15210,2
|
|
20230830,123600,2379075620,15210,15210,15210,15210,20
|
|
20230830,123500,2378771420,15200,15200,15200,15200,0
|
|
20230830,123400,2378771420,15200,15220,15220,15200,760
|
|
20230830,123300,2367214580,15210,15210,15210,15210,51
|
|
20230830,123200,2366438870,15210,15210,15210,15200,949
|
|
20230830,123100,2352012820,15230,15220,15230,15220,56
|
|
20230830,123000,2351160480,15230,15230,15230,15230,0
|
|
20230830,122900,2351160480,15230,15230,15240,15230,462
|
|
20230830,122800,2344122500,15200,15230,15230,15200,3322
|
|
20230830,122700,2293606510,15230,15230,15230,15230,97
|
|
20230830,122600,2292129200,15230,15230,15230,15230,7
|
|
20230830,122500,2292022590,15230,15230,15230,15230,206
|
|
20230830,122400,2288885210,15230,15230,15240,15230,251
|
|
20230830,122300,2285062470,15230,15230,15230,15230,5
|
|
20230830,122200,2284986320,15240,15240,15240,15240,5
|
|
20230830,122100,2284910120,15240,15240,15240,15240,8
|
|
20230830,122000,2284788200,15240,15240,15240,15240,1
|
|
20230830,121900,2284772960,15240,15240,15240,15240,0
|
|
20230830,121800,2284772960,15240,15240,15240,15240,0
|
|
20230830,121700,2284772960,15240,15240,15240,15240,0
|
|
20230830,121600,2284772960,15240,15250,15250,15240,155
|
|
20230830,121500,2282410490,15250,15250,15260,15250,47
|
|
20230830,121400,2281693390,15250,15250,15250,15250,0
|
|
20230830,121300,2281693390,15250,15250,15250,15250,149
|
|
20230830,121200,2279421140,15250,15250,15250,15250,0
|
|
20230830,121100,2279421140,15250,15250,15250,15240,311
|
|
20230830,121000,2274679030,15250,15250,15250,15250,1
|
|
20230830,120900,2274663780,15250,15250,15250,15250,538
|
|
20230830,120800,2266459280,15250,15250,15250,15250,0
|
|
20230830,120700,2266459280,15250,15250,15250,15250,2
|
|
20230830,120600,2266428780,15250,15250,15250,15250,0
|
|
20230830,120500,2266428780,15250,15250,15250,15250,0
|
|
20230830,120400,2266428780,15250,15240,15250,15240,888
|
|
20230830,120300,2252893310,15240,15240,15240,15240,65
|
|
20230830,120200,2251902710,15240,15230,15240,15230,11
|
|
20230830,120100,2251735120,15230,15230,15230,15230,203
|
|
20230830,120000,2248643430,15230,15230,15230,15230,104
|
|
20230830,115900,2247059510,15240,15240,15240,15240,200
|
|
20230830,115800,2244011510,15230,15240,15240,15230,124
|
|
20230830,115700,2242122250,15230,15230,15230,15230,519
|
|
20230830,115600,2234217880,15230,15240,15240,15230,406
|
|
20230830,115500,2228032610,15240,15240,15240,15240,15
|
|
20230830,115400,2227804010,15240,15240,15240,15240,93
|
|
20230830,115300,2226386690,15240,15240,15240,15240,17
|
|
20230830,115200,2226127610,15240,15230,15240,15230,380
|
|
20230830,115100,2220336470,15230,15230,15240,15230,5
|
|
20230830,115000,2220260310,15230,15240,15240,15230,71
|
|
20230830,114900,2219178300,15270,15270,15270,15270,10
|
|
20230830,114800,2219025600,15270,15230,15270,15230,125
|
|
20230830,114700,2217120190,15220,15220,15220,15220,100
|
|
20230830,114600,2215598190,15220,15220,15220,15220,110
|
|
20230830,114500,2213923990,15220,15220,15220,15210,248
|
|
20230830,114400,2210149550,15220,15220,15220,15220,9
|
|
20230830,114300,2210012570,15230,15210,15230,15210,240
|
|
20230830,114200,2206359570,15220,15220,15220,15220,0
|
|
20230830,114100,2206359570,15220,15220,15220,15220,11
|
|
20230830,114000,2206192150,15220,15220,15220,15220,12
|
|
20230830,113900,2206009510,15220,15220,15220,15220,303
|
|
20230830,113800,2201397850,15220,15220,15220,15220,112
|
|
20230830,113700,2199693210,15230,15220,15230,15220,476
|
|
20230830,113600,2192447020,15220,15210,15220,15210,63
|
|
20230830,113500,2191488680,15220,15220,15220,15220,0
|
|
20230830,113400,2191488680,15220,15220,15220,15220,646
|
|
20230830,113300,2181656560,15220,15220,15220,15220,0
|
|
20230830,113200,2181656560,15220,15200,15220,15200,175
|
|
20230830,113100,2178995510,15200,15200,15230,15200,1975
|
|
20230830,113000,2148974080,15200,15230,15230,15200,2613
|
|
20230830,112900,2109228530,15230,15230,15230,15230,10
|
|
20230830,112800,2109076230,15250,15250,15250,15250,0
|
|
20230830,112700,2109076230,15250,15250,15250,15250,60
|
|
20230830,112600,2108161230,15260,15260,15260,15260,26
|
|
20230830,112500,2107764470,15270,15270,15270,15270,6
|
|
20230830,112400,2107672850,15260,15280,15280,15260,307
|
|
20230830,112300,2102987690,15270,15270,15270,15270,23
|
|
20230830,112200,2102636480,15250,15250,15250,15250,0
|
|
20230830,112100,2102636480,15250,15250,15250,15250,589
|
|
20230830,112000,2093654230,15250,15230,15250,15220,40
|
|
20230830,111900,2093045040,15220,15220,15220,15220,4
|
|
20230830,111800,2092984160,15220,15220,15220,15220,332
|
|
20230830,111700,2087931120,15220,15220,15220,15220,295
|
|
20230830,111600,2083441220,15220,15250,15250,15220,145
|
|
20230830,111500,2081231150,15250,15280,15280,15210,2198
|
|
20230830,111400,2047751450,15250,15260,15260,15250,145
|
|
20230830,111300,2045539000,15240,15240,15240,15240,5
|
|
20230830,111200,2045462800,15250,15290,15290,15220,2256
|
|
20230830,111100,2011106000,15270,15270,15270,15240,1032
|
|
20230830,111000,1995368070,15270,15290,15290,15270,114
|
|
20230830,110900,1993625480,15290,15290,15290,15290,405
|
|
20230830,110800,1987433030,15290,15290,15290,15290,0
|
|
20230830,110700,1987433030,15290,15300,15300,15290,21
|
|
20230830,110600,1987111920,15290,15290,15290,15290,0
|
|
20230830,110500,1987111920,15290,15300,15300,15290,8
|
|
20230830,110400,1986989550,15300,15300,15300,15300,152
|
|
20230830,110300,1984663950,15300,15290,15300,15280,504
|
|
20230830,110200,1976955940,15280,15270,15280,15270,404
|
|
20230830,110100,1970782840,15270,15280,15280,15270,10
|
|
20230830,110000,1970630110,15280,15290,15290,15280,19
|
|
20230830,105900,1970339620,15290,15290,15290,15280,16
|
|
20230830,105800,1970095080,15290,15290,15290,15290,20
|
|
20230830,105700,1969789280,15300,15300,15300,15300,648
|
|
20230830,105600,1959874880,15300,15300,15300,15300,27
|
|
20230830,105500,1959461780,15300,15270,15300,15270,1249
|
|
20230830,105400,1940370930,15280,15280,15280,15280,220
|
|
20230830,105300,1937009330,15280,15280,15280,15280,101
|
|
20230830,105200,1935466050,15280,15260,15280,15260,304
|
|
20230830,105100,1930826930,15270,15270,15270,15270,10
|
|
20230830,105000,1930674230,15270,15270,15270,15270,40
|
|
20230830,104900,1930063430,15260,15280,15280,15260,51
|
|
20230830,104800,1929284550,15280,15280,15280,15280,5
|
|
20230830,104700,1929208150,15280,15280,15280,15280,1
|
|
20230830,104600,1929192870,15220,15250,15260,15220,2015
|
|
20230830,104500,1898507560,15240,15290,15290,15240,381
|
|
20230830,104400,1892698060,15260,15290,15290,15260,321
|
|
20230830,104300,1887799570,15240,15280,15280,15240,8293
|
|
20230830,104200,1761382820,15280,15280,15280,15280,40
|
|
20230830,104100,1760771620,15290,15290,15290,15290,0
|
|
20230830,104000,1760771620,15290,15290,15290,15290,1
|
|
20230830,103900,1760756330,15300,15280,15300,15280,222
|
|
20230830,103800,1757361970,15270,15290,15290,15270,558
|
|
20230830,103700,1748835030,15290,15300,15300,15290,27
|
|
20230830,103600,1748422070,15300,15300,15300,15300,13
|
|
20230830,103500,1748223170,15300,15300,15300,15300,508
|
|
20230830,103400,1740450770,15300,15310,15310,15300,207
|
|
20230830,103300,1737281870,15330,15340,15340,15310,200
|
|
20230830,103200,1734217690,15340,15300,15340,15300,104
|
|
20230830,103100,1732626410,15300,15310,15330,15250,4757
|
|
20230830,103000,1659912670,15310,15300,15310,15300,337
|
|
20230830,102900,1654753700,15300,15300,15300,15290,363
|
|
20230830,102800,1649200590,15300,15290,15300,15290,100
|
|
20230830,102700,1647671580,15300,15300,15300,15300,115
|
|
20230830,102600,1645912080,15300,15310,15310,15300,329
|
|
20230830,102500,1640878280,15310,15310,15310,15310,150
|
|
20230830,102400,1638581780,15320,15310,15320,15310,781
|
|
20230830,102300,1626623730,15310,15310,15310,15300,56
|
|
20230830,102200,1625766870,15310,15310,15320,15310,39
|
|
20230830,102100,1625169770,15320,15330,15330,15320,1272
|
|
20230830,102000,1605677870,15330,15330,15350,15330,621
|
|
20230830,101900,1596156940,15330,15330,15330,15330,92
|
|
20230830,101800,1594746580,15320,15350,15350,15320,700
|
|
20230830,101700,1584010220,15350,15360,15360,15350,223
|
|
20230830,101600,1580585150,15360,15360,15370,15360,984
|
|
20230830,101500,1565467520,15360,15350,15370,15350,148
|
|
20230830,101400,1563195620,15350,15330,15370,15330,3399
|
|
20230830,101300,1511037960,15340,15340,15340,15340,218
|
|
20230830,101200,1507693840,15340,15340,15340,15340,10
|
|
20230830,101100,1507540440,15350,15340,15350,15340,393
|
|
20230830,101000,1501510150,15350,15350,15350,15350,250
|
|
20230830,100900,1497672650,15360,15360,15370,15360,611
|
|
20230830,100800,1488287580,15370,15380,15380,15370,722
|
|
20230830,100700,1477189840,15380,15390,15390,15370,1117
|
|
20230830,100600,1460010410,15390,15370,15390,15350,1949
|
|
20230830,100500,1430042100,15380,15320,15380,15320,1765
|
|
20230830,100400,1402958110,15320,15320,15320,15300,203
|
|
20230830,100300,1399848610,15320,15300,15320,15290,1760
|
|
20230830,100200,1372918940,15290,15280,15290,15280,311
|
|
20230830,100100,1368166040,15290,15290,15290,15290,12
|
|
20230830,100000,1367982560,15290,15280,15290,15270,307
|
|
20230830,095900,1363291160,15280,15270,15280,15270,635
|
|
20230830,095800,1353593620,15280,15290,15290,15280,585
|
|
20230830,095700,1344649380,15300,15300,15300,15290,578
|
|
20230830,095600,1335806190,15310,15340,15340,15310,593
|
|
20230830,095500,1326725480,15340,15350,15350,15340,53
|
|
20230830,095400,1325911990,15350,15340,15350,15330,753
|
|
20230830,095300,1314361600,15370,15370,15380,15350,1320
|
|
20230830,095200,1294076480,15370,15390,15390,15370,2446
|
|
20230830,095100,1256453550,15380,15370,15390,15370,579
|
|
20230830,095000,1247547020,15380,15350,15390,15350,6877
|
|
20230830,094900,1141846110,15350,15340,15350,15340,585
|
|
20230830,094800,1132866660,15340,15320,15360,15320,2614
|
|
20230830,094700,1092764420,15340,15350,15350,15320,70
|
|
20230830,094600,1091690340,15350,15340,15350,15340,650
|
|
20230830,094500,1081713670,15340,15330,15340,15330,692
|
|
20230830,094400,1071104930,15330,15340,15350,15330,180
|
|
20230830,094300,1068344310,15350,15340,15360,15330,2535
|
|
20230830,094200,1029437770,15340,15300,15340,15300,1657
|
|
20230830,094100,1004044060,15300,15310,15310,15300,1018
|
|
20230830,094000,988459280,15310,15310,15330,15310,945
|
|
20230830,093900,973989770,15320,15290,15330,15290,1126
|
|
20230830,093800,956756090,15290,15260,15290,15260,1754
|
|
20230830,093700,929950370,15260,15270,15270,15260,210
|
|
20230830,093600,926745700,15270,15260,15270,15260,559
|
|
20230830,093500,918215320,15260,15230,15260,15230,1613
|
|
20230830,093400,893634750,15230,15230,15240,15230,145
|
|
20230830,093300,891425350,15240,15230,15240,15220,1188
|
|
20230830,093200,873343900,15230,15260,15260,15220,1491
|
|
20230830,093100,850617400,15270,15270,15270,15260,209
|
|
20230830,093000,847426470,15270,15260,15270,15260,56
|
|
20230830,092900,846571710,15250,15270,15270,15230,1960
|
|
20230830,092800,816690680,15280,15250,15280,15250,115
|
|
20230830,092700,814935470,15250,15290,15290,15250,957
|
|
20230830,092600,800325530,15310,15290,15310,15290,257
|
|
20230830,092500,796394530,15300,15280,15300,15280,308
|
|
20230830,092400,791685180,15290,15300,15300,15290,657
|
|
20230830,092300,781635850,15310,15300,15330,15300,1055
|
|
20230830,092200,765478920,15290,15280,15300,15260,1414
|
|
20230830,092100,743867060,15280,15290,15290,15250,929
|
|
20230830,092000,729690250,15290,15300,15320,15290,927
|
|
20230830,091900,715508280,15300,15240,15310,15240,1756
|
|
20230830,091800,688705340,15230,15260,15280,15220,3337
|
|
20230830,091700,637853340,15260,15280,15280,15260,932
|
|
20230830,091600,623620660,15280,15250,15280,15250,1338
|
|
20230830,091500,603191820,15240,15330,15330,15220,2814
|
|
20230830,091400,560236450,15320,15320,15350,15320,808
|
|
20230830,091300,547852190,15340,15360,15360,15340,782
|
|
20230830,091200,535846120,15360,15360,15360,15330,4616
|
|
20230830,091100,464968880,15360,15370,15380,15360,1264
|
|
20230830,091000,445542490,15380,15390,15390,15370,513
|
|
20230830,090900,437652800,15390,15350,15400,15340,6209
|
|
20230830,090800,342159820,15360,15310,15360,15310,2103
|
|
20230830,090700,309925060,15310,15320,15320,15310,713
|
|
20230830,090600,299001940,15320,15320,15340,15300,433
|
|
20230830,090500,292367410,15320,15310,15360,15290,2302
|
|
20230830,090400,257091750,15310,15350,15350,15280,2363
|
|
20230830,090300,220889760,15340,15340,15350,15340,999
|
|
20230830,090200,205560200,15370,15340,15400,15300,5387
|
|
20230830,090100,122803270,15340,15300,15400,15270,4568
|
|
20230830,090000,52822860,15310,15300,15370,15290,3449
|