624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192100,3948688780,13330,13330,13330,13330,3725
|
|
20230828,192000,3948688780,13330,13330,13330,13330,0
|
|
20230828,191900,3948688780,13330,13330,13330,13330,0
|
|
20230828,191800,3948688780,13330,13330,13330,13330,0
|
|
20230828,191700,3948688780,13330,13330,13330,13330,0
|
|
20230828,191600,3948688780,13330,13330,13330,13330,0
|
|
20230828,191500,3948688780,13330,13330,13330,13330,0
|
|
20230828,191400,3948688780,13330,13330,13330,13330,0
|
|
20230828,191300,3948688780,13330,13330,13330,13330,0
|
|
20230828,191200,3948688780,13330,13330,13330,13330,0
|
|
20230828,191100,3948688780,13330,13330,13330,13330,0
|
|
20230828,191000,3948688780,13330,13330,13330,13330,0
|
|
20230828,190900,3948688780,13330,13330,13330,13330,0
|
|
20230828,190800,3948688780,13330,13330,13330,13330,0
|
|
20230828,190700,3948688780,13330,13330,13330,13330,0
|
|
20230828,190600,3948688780,13330,13330,13330,13330,0
|
|
20230828,190500,3948688780,13330,13330,13330,13330,0
|
|
20230828,190400,3948688780,13330,13330,13330,13330,0
|
|
20230828,190300,3948688780,13330,13330,13330,13330,0
|
|
20230828,190200,3948688780,13330,13330,13330,13330,0
|
|
20230828,190100,3948688780,13330,13330,13330,13330,0
|
|
20230828,190000,3948688780,13330,13330,13330,13330,0
|
|
20230828,185900,3948688780,13330,13330,13330,13330,0
|
|
20230828,185800,3948688780,13330,13330,13330,13330,0
|
|
20230828,185700,3948688780,13330,13330,13330,13330,0
|
|
20230828,185600,3948688780,13330,13330,13330,13330,0
|
|
20230828,185500,3948688780,13330,13330,13330,13330,0
|
|
20230828,185400,3948688780,13330,13330,13330,13330,0
|
|
20230828,185300,3948688780,13330,13330,13330,13330,0
|
|
20230828,185200,3948688780,13330,13330,13330,13330,0
|
|
20230828,185100,3948688780,13330,13330,13330,13330,3725
|
|
20230828,185000,3948688780,13330,13330,13330,13330,0
|
|
20230828,184900,3948688780,13330,13330,13330,13330,0
|
|
20230828,184800,3948688780,13330,13330,13330,13330,0
|
|
20230828,184700,3948688780,13330,13330,13330,13330,0
|
|
20230828,184600,3948688780,13330,13330,13330,13330,0
|
|
20230828,184500,3948688780,13330,13330,13330,13330,0
|
|
20230828,184400,3948688780,13330,13330,13330,13330,0
|
|
20230828,184300,3948688780,13330,13330,13330,13330,0
|
|
20230828,184200,3948688780,13330,13330,13330,13330,0
|
|
20230828,184100,3948688780,13330,13330,13330,13330,0
|
|
20230828,184000,3948688780,13330,13330,13330,13330,0
|
|
20230828,183900,3948688780,13330,13330,13330,13330,0
|
|
20230828,183800,3948688780,13330,13330,13330,13330,0
|
|
20230828,183700,3948688780,13330,13330,13330,13330,0
|
|
20230828,183600,3948688780,13330,13330,13330,13330,0
|
|
20230828,183500,3948688780,13330,13330,13330,13330,0
|
|
20230828,183400,3948688780,13330,13330,13330,13330,0
|
|
20230828,183300,3948688780,13330,13330,13330,13330,0
|
|
20230828,183200,3948688780,13330,13330,13330,13330,0
|
|
20230828,183100,3948688780,13330,13330,13330,13330,0
|
|
20230828,183000,3948688780,13330,13330,13330,13330,0
|
|
20230828,182900,3948688780,13330,13330,13330,13330,0
|
|
20230828,182800,3948688780,13330,13330,13330,13330,0
|
|
20230828,182700,3948688780,13330,13330,13330,13330,0
|
|
20230828,182600,3948688780,13330,13330,13330,13330,0
|
|
20230828,182500,3948688780,13330,13330,13330,13330,0
|
|
20230828,182400,3948688780,13330,13330,13330,13330,0
|
|
20230828,182300,3948688780,13330,13330,13330,13330,0
|
|
20230828,182200,3948688780,13330,13330,13330,13330,0
|
|
20230828,182100,3948688780,13330,13330,13330,13330,3725
|
|
20230828,182000,3948688780,13330,13330,13330,13330,0
|
|
20230828,181900,3948688780,13330,13330,13330,13330,0
|
|
20230828,181800,3948688780,13330,13330,13330,13330,0
|
|
20230828,181700,3948688780,13330,13330,13330,13330,0
|
|
20230828,181600,3948688780,13330,13330,13330,13330,0
|
|
20230828,181500,3948688780,13330,13330,13330,13330,0
|
|
20230828,181400,3948688780,13330,13330,13330,13330,0
|
|
20230828,181300,3948688780,13330,13330,13330,13330,0
|
|
20230828,181200,3948688780,13330,13330,13330,13330,0
|
|
20230828,181100,3948688780,13330,13330,13330,13330,0
|
|
20230828,181000,3948688780,13330,13330,13330,13330,0
|
|
20230828,180900,3948688780,13330,13330,13330,13330,0
|
|
20230828,180800,3948688780,13330,13330,13330,13330,0
|
|
20230828,180700,3948688780,13330,13330,13330,13330,0
|
|
20230828,180600,3948688780,13330,13330,13330,13330,0
|
|
20230828,180500,3948688780,13330,13330,13330,13330,0
|
|
20230828,180400,3948688780,13330,13330,13330,13330,0
|
|
20230828,180300,3948688780,13330,13330,13330,13330,0
|
|
20230828,180200,3948688780,13330,13330,13330,13330,0
|
|
20230828,180100,3948688780,13330,13330,13330,13330,0
|
|
20230828,180000,3948688780,13330,13330,13330,13330,0
|
|
20230828,175900,3948688780,13330,13330,13330,13330,0
|
|
20230828,175800,3948688780,13330,13330,13330,13330,0
|
|
20230828,175700,3948688780,13330,13330,13330,13330,0
|
|
20230828,175600,3948688780,13330,13330,13330,13330,0
|
|
20230828,175500,3948688780,13330,13330,13330,13330,0
|
|
20230828,175400,3948688780,13330,13330,13330,13330,0
|
|
20230828,175300,3948688780,13330,13330,13330,13330,0
|
|
20230828,175200,3948688780,13330,13330,13330,13330,0
|
|
20230828,175100,3948688780,13330,13330,13330,13330,3725
|
|
20230828,175000,3948688780,13330,13330,13330,13330,0
|
|
20230828,174900,3948688780,13330,13330,13330,13330,0
|
|
20230828,174800,3948688780,13330,13330,13330,13330,0
|
|
20230828,174700,3948688780,13330,13330,13330,13330,0
|
|
20230828,174600,3948688780,13330,13330,13330,13330,0
|
|
20230828,174500,3948688780,13330,13330,13330,13330,0
|
|
20230828,174400,3948688780,13330,13330,13330,13330,0
|
|
20230828,174300,3948688780,13330,13330,13330,13330,0
|
|
20230828,174200,3948688780,13330,13330,13330,13330,0
|
|
20230828,174100,3948688780,13330,13330,13330,13330,0
|
|
20230828,174000,3948688780,13330,13330,13330,13330,0
|
|
20230828,173900,3948688780,13330,13330,13330,13330,0
|
|
20230828,173800,3948688780,13330,13330,13330,13330,0
|
|
20230828,173700,3948688780,13330,13330,13330,13330,0
|
|
20230828,173600,3948688780,13330,13330,13330,13330,0
|
|
20230828,173500,3948688780,13330,13330,13330,13330,0
|
|
20230828,173400,3948688780,13330,13330,13330,13330,0
|
|
20230828,173300,3948688780,13330,13330,13330,13330,0
|
|
20230828,173200,3948688780,13330,13330,13330,13330,0
|
|
20230828,173100,3948688780,13330,13330,13330,13330,0
|
|
20230828,173000,3948688780,13330,13330,13330,13330,0
|
|
20230828,172900,3948688780,13330,13330,13330,13330,0
|
|
20230828,172800,3948688780,13330,13330,13330,13330,0
|
|
20230828,172700,3948688780,13330,13330,13330,13330,0
|
|
20230828,172600,3948688780,13330,13330,13330,13330,0
|
|
20230828,172500,3948688780,13330,13330,13330,13330,0
|
|
20230828,172400,3948688780,13330,13330,13330,13330,0
|
|
20230828,172300,3948688780,13330,13330,13330,13330,0
|
|
20230828,172200,3948688780,13330,13330,13330,13330,0
|
|
20230828,172100,3948688780,13330,13330,13330,13330,3725
|
|
20230828,172000,3948688780,13330,13330,13330,13330,0
|
|
20230828,171900,3948688780,13330,13330,13330,13330,0
|
|
20230828,171800,3948688780,13330,13330,13330,13330,0
|
|
20230828,171700,3948688780,13330,13330,13330,13330,0
|
|
20230828,171600,3948688780,13330,13330,13330,13330,0
|
|
20230828,171500,3948688780,13330,13330,13330,13330,0
|
|
20230828,171400,3948688780,13330,13330,13330,13330,0
|
|
20230828,171300,3948688780,13330,13330,13330,13330,0
|
|
20230828,171200,3948688780,13330,13330,13330,13330,0
|
|
20230828,171100,3948688780,13330,13330,13330,13330,0
|
|
20230828,171000,3948688780,13330,13330,13330,13330,0
|
|
20230828,170900,3948688780,13330,13330,13330,13330,0
|
|
20230828,170800,3948688780,13330,13330,13330,13330,0
|
|
20230828,170700,3948688780,13330,13330,13330,13330,0
|
|
20230828,170600,3948688780,13330,13330,13330,13330,0
|
|
20230828,170500,3948688780,13330,13330,13330,13330,0
|
|
20230828,170400,3948688780,13330,13330,13330,13330,0
|
|
20230828,170300,3948688780,13330,13330,13330,13330,0
|
|
20230828,170200,3948688780,13330,13330,13330,13330,0
|
|
20230828,170100,3948688780,13330,13330,13330,13330,0
|
|
20230828,170000,3948688780,13330,13330,13330,13330,0
|
|
20230828,165900,3948688780,13330,13330,13330,13330,0
|
|
20230828,165800,3948688780,13330,13330,13330,13330,0
|
|
20230828,165700,3948688780,13330,13330,13330,13330,0
|
|
20230828,165600,3948688780,13330,13330,13330,13330,0
|
|
20230828,165500,3948688780,13330,13330,13330,13330,0
|
|
20230828,165400,3948688780,13330,13330,13330,13330,0
|
|
20230828,165300,3948688780,13330,13330,13330,13330,0
|
|
20230828,165200,3948688780,13330,13330,13330,13330,0
|
|
20230828,165100,3948688780,13330,13330,13330,13330,3725
|
|
20230828,165000,3948688780,13330,13330,13330,13330,0
|
|
20230828,164900,3948688780,13330,13330,13330,13330,0
|
|
20230828,164800,3948688780,13330,13330,13330,13330,0
|
|
20230828,164700,3948688780,13330,13330,13330,13330,0
|
|
20230828,164600,3948688780,13330,13330,13330,13330,0
|
|
20230828,164500,3948688780,13330,13330,13330,13330,0
|
|
20230828,164400,3948688780,13330,13330,13330,13330,0
|
|
20230828,164300,3948688780,13330,13330,13330,13330,0
|
|
20230828,164200,3948688780,13330,13330,13330,13330,0
|
|
20230828,164100,3948688780,13330,13330,13330,13330,0
|
|
20230828,164000,3948688780,13330,13330,13330,13330,0
|
|
20230828,163900,3948688780,13330,13330,13330,13330,0
|
|
20230828,163800,3948688780,13330,13330,13330,13330,0
|
|
20230828,163700,3948688780,13330,13330,13330,13330,0
|
|
20230828,163600,3948688780,13330,13330,13330,13330,0
|
|
20230828,163500,3948688780,13330,13330,13330,13330,0
|
|
20230828,163400,3948688780,13330,13330,13330,13330,0
|
|
20230828,163300,3948688780,13330,13330,13330,13330,0
|
|
20230828,163200,3948688780,13330,13330,13330,13330,0
|
|
20230828,163100,3948688780,13330,13330,13330,13330,0
|
|
20230828,163000,3948688780,13330,13330,13330,13330,0
|
|
20230828,162900,3948688780,13330,13330,13330,13330,0
|
|
20230828,162800,3948688780,13330,13330,13330,13330,0
|
|
20230828,162700,3948688780,13330,13330,13330,13330,0
|
|
20230828,162600,3948688780,13330,13330,13330,13330,0
|
|
20230828,162500,3948688780,13330,13330,13330,13330,0
|
|
20230828,162400,3948688780,13330,13330,13330,13330,0
|
|
20230828,162300,3948688780,13330,13330,13330,13330,0
|
|
20230828,162200,3948688780,13330,13330,13330,13330,0
|
|
20230828,162100,3948688780,13330,13330,13330,13330,3725
|
|
20230828,162000,3948688780,13330,13330,13330,13330,0
|
|
20230828,161900,3948688780,13330,13330,13330,13330,0
|
|
20230828,161800,3948688780,13330,13330,13330,13330,0
|
|
20230828,161700,3948688780,13330,13330,13330,13330,0
|
|
20230828,161600,3948688780,13330,13330,13330,13330,0
|
|
20230828,161500,3948688780,13330,13330,13330,13330,0
|
|
20230828,161400,3948688780,13330,13330,13330,13330,0
|
|
20230828,161300,3948688780,13330,13330,13330,13330,0
|
|
20230828,161200,3948688780,13330,13330,13330,13330,0
|
|
20230828,161100,3948688780,13330,13330,13330,13330,0
|
|
20230828,161000,3948688780,13330,13330,13330,13330,0
|
|
20230828,160900,3948688780,13330,13330,13330,13330,0
|
|
20230828,160800,3948688780,13330,13330,13330,13330,0
|
|
20230828,160700,3948688780,13330,13330,13330,13330,0
|
|
20230828,160600,3948688780,13330,13330,13330,13330,0
|
|
20230828,160500,3948688780,13330,13330,13330,13330,0
|
|
20230828,160400,3948688780,13330,13330,13330,13330,0
|
|
20230828,160300,3948688780,13330,13330,13330,13330,0
|
|
20230828,160200,3948688780,13330,13330,13330,13330,0
|
|
20230828,160100,3948688780,13330,13330,13330,13330,0
|
|
20230828,160000,3948688780,13330,13330,13330,13330,0
|
|
20230828,155900,3948688780,13330,13330,13330,13330,0
|
|
20230828,155800,3948688780,13330,13330,13330,13330,0
|
|
20230828,155700,3948688780,13330,13330,13330,13330,0
|
|
20230828,155600,3948688780,13330,13330,13330,13330,0
|
|
20230828,155500,3948688780,13330,13330,13330,13330,0
|
|
20230828,155400,3948688780,13330,13330,13330,13330,0
|
|
20230828,155300,3948688780,13330,13330,13330,13330,0
|
|
20230828,155200,3948688780,13330,13330,13330,13330,0
|
|
20230828,155100,3948688780,13330,13330,13330,13330,3725
|
|
20230828,155000,3948688780,13330,13330,13330,13330,0
|
|
20230828,154900,3948688780,13330,13330,13330,13330,0
|
|
20230828,154800,3948688780,13330,13330,13330,13330,0
|
|
20230828,154700,3948688780,13330,13330,13330,13330,0
|
|
20230828,154600,3948688780,13330,13330,13330,13330,0
|
|
20230828,154500,3948688780,13330,13330,13330,13330,0
|
|
20230828,154400,3948688780,13330,13330,13330,13330,0
|
|
20230828,154300,3948688780,13330,13330,13330,13330,0
|
|
20230828,154200,3948688780,13330,13330,13330,13330,0
|
|
20230828,154100,3948688780,13330,13330,13330,13330,0
|
|
20230828,154000,3948688780,13330,13330,13330,13330,0
|
|
20230828,153900,3948688780,13330,13330,13330,13330,0
|
|
20230828,153800,3948688780,13330,13330,13330,13330,0
|
|
20230828,153700,3948688780,13330,13330,13330,13330,0
|
|
20230828,153600,3948688780,13330,13330,13330,13330,0
|
|
20230828,153500,3948688780,13330,13330,13330,13330,0
|
|
20230828,153400,3948688780,13330,13330,13330,13330,0
|
|
20230828,153300,3948688780,13330,13330,13330,13330,0
|
|
20230828,153200,3948688780,13330,13330,13330,13330,0
|
|
20230828,153100,3948688780,13330,13330,13330,13330,0
|
|
20230828,153000,3948688780,13330,13330,13330,13330,3725
|
|
20230828,152900,3899034530,13290,13290,13290,13290,0
|
|
20230828,152800,3899034530,13290,13290,13290,13290,0
|
|
20230828,152700,3899034530,13290,13290,13290,13290,0
|
|
20230828,152600,3899034530,13290,13290,13290,13290,0
|
|
20230828,152500,3899034530,13290,13290,13290,13290,0
|
|
20230828,152400,3899034530,13290,13290,13290,13290,0
|
|
20230828,152300,3899034530,13290,13290,13290,13290,0
|
|
20230828,152200,3899034530,13290,13290,13290,13290,0
|
|
20230828,152100,3899034530,13290,13290,13290,13290,0
|
|
20230828,152000,3899034530,13290,13290,13290,13290,0
|
|
20230828,151900,3899034530,13290,13320,13410,13290,7097
|
|
20230828,151800,3804147260,13310,13290,13310,13270,2105
|
|
20230828,151700,3776176440,13300,13310,13310,13300,287
|
|
20230828,151600,3772359110,13310,13310,13310,13300,101
|
|
20230828,151500,3771015320,13300,13320,13320,13300,1025
|
|
20230828,151400,3757381930,13320,13310,13320,13310,351
|
|
20230828,151300,3752710000,13310,13300,13320,13300,774
|
|
20230828,151200,3742406880,13290,13300,13300,13290,133
|
|
20230828,151100,3740637990,13300,13300,13300,13300,52
|
|
20230828,151000,3739946390,13310,13310,13310,13310,105
|
|
20230828,150900,3738548840,13310,13280,13320,13280,776
|
|
20230828,150800,3728218540,13300,13280,13300,13270,1435
|
|
20230828,150700,3709157530,13280,13300,13310,13270,3180
|
|
20230828,150600,3666931000,13310,13310,13310,13310,355
|
|
20230828,150500,3662205950,13310,13320,13320,13310,201
|
|
20230828,150400,3659530630,13320,13320,13320,13310,30
|
|
20230828,150300,3659131090,13320,13320,13350,13290,1919
|
|
20230828,150200,3633571190,13300,13300,13310,13300,328
|
|
20230828,150100,3629208760,13300,13330,13330,13300,232
|
|
20230828,150000,3626117100,13340,13300,13340,13300,1775
|
|
20230828,145900,3602485120,13300,13300,13300,13300,461
|
|
20230828,145800,3596353820,13300,13300,13300,13300,747
|
|
20230828,145700,3586418720,13290,13300,13300,13290,256
|
|
20230828,145600,3583015920,13300,13310,13310,13290,590
|
|
20230828,145500,3575164360,13300,13310,13310,13290,1439
|
|
20230828,145400,3556027280,13330,13320,13330,13280,5897
|
|
20230828,145300,3477662900,13320,13300,13320,13300,192
|
|
20230828,145200,3475107480,13300,13330,13330,13300,283
|
|
20230828,145100,3471339680,13330,13330,13330,13330,45
|
|
20230828,145000,3470739830,13330,13330,13330,13290,2674
|
|
20230828,144900,3435115700,13290,13300,13300,13280,4617
|
|
20230828,144800,3373749600,13300,13300,13300,13300,100
|
|
20230828,144700,3372419600,13300,13300,13300,13300,1477
|
|
20230828,144600,3352775500,13330,13320,13330,13300,308
|
|
20230828,144500,3348671700,13320,13320,13320,13320,0
|
|
20230828,144400,3348671700,13320,13320,13320,13320,10
|
|
20230828,144300,3348538500,13320,13320,13320,13320,50
|
|
20230828,144200,3347872500,13330,13300,13330,13290,1413
|
|
20230828,144100,3329082450,13300,13300,13300,13300,100
|
|
20230828,144000,3327752450,13300,13300,13300,13300,166
|
|
20230828,143900,3325544650,13330,13300,13330,13290,560
|
|
20230828,143800,3318094400,13300,13300,13330,13290,3039
|
|
20230828,143700,3277650220,13310,13330,13330,13310,6111
|
|
20230828,143600,3196285270,13330,13340,13340,13330,114
|
|
20230828,143500,3194764650,13330,13330,13330,13330,23
|
|
20230828,143400,3194458060,13330,13330,13330,13330,17
|
|
20230828,143300,3194231450,13340,13330,13340,13330,95
|
|
20230828,143200,3192964570,13330,13330,13330,13330,125
|
|
20230828,143100,3191298320,13330,13330,13330,13330,37
|
|
20230828,143000,3190805110,13330,13340,13340,13330,174
|
|
20230828,142900,3188485130,13320,13320,13320,13320,0
|
|
20230828,142800,3188485130,13320,13320,13320,13320,24
|
|
20230828,142700,3188165450,13330,13330,13330,13330,0
|
|
20230828,142600,3188165450,13330,13330,13330,13330,1
|
|
20230828,142500,3188152120,13330,13330,13330,13330,223
|
|
20230828,142400,3185179530,13330,13330,13330,13330,0
|
|
20230828,142300,3185179530,13330,13330,13330,13330,2
|
|
20230828,142200,3185152870,13330,13300,13330,13300,43
|
|
20230828,142100,3184579710,13330,13330,13330,13330,1
|
|
20230828,142000,3184566380,13300,13300,13300,13300,0
|
|
20230828,141900,3184566380,13300,13310,13310,13300,1234
|
|
20230828,141800,3168150470,13330,13330,13330,13330,0
|
|
20230828,141700,3168150470,13330,13330,13330,13330,0
|
|
20230828,141600,3168150470,13330,13320,13330,13320,10
|
|
20230828,141500,3168017260,13320,13310,13320,13310,964
|
|
20230828,141400,3155186400,13300,13310,13310,13300,300
|
|
20230828,141300,3151194300,13330,13330,13330,13310,229
|
|
20230828,141200,3148145730,13330,13330,13330,13330,2
|
|
20230828,141100,3148119070,13310,13320,13320,13310,34
|
|
20230828,141000,3147666500,13320,13320,13320,13320,291
|
|
20230828,140900,3143790380,13320,13320,13320,13320,51
|
|
20230828,140800,3143111060,13320,13320,13320,13320,0
|
|
20230828,140700,3143111060,13320,13320,13320,13320,2000
|
|
20230828,140600,3116471060,13320,13320,13320,13310,4280
|
|
20230828,140500,3059500240,13320,13320,13320,13320,105
|
|
20230828,140400,3058101640,13320,13320,13320,13320,10
|
|
20230828,140300,3057968440,13320,13330,13330,13320,2501
|
|
20230828,140200,3024645110,13330,13320,13330,13320,3
|
|
20230828,140100,3024605130,13330,13330,13330,13330,1420
|
|
20230828,140000,3005676530,13330,13330,13330,13330,0
|
|
20230828,135900,3005676530,13330,13330,13330,13330,300
|
|
20230828,135800,3001677530,13330,13320,13330,13320,1261
|
|
20230828,135700,2984879900,13320,13320,13320,13320,233
|
|
20230828,135600,2981776340,13320,13320,13320,13320,977
|
|
20230828,135500,2968762700,13330,13330,13330,13330,180
|
|
20230828,135400,2966363300,13330,13330,13330,13330,1
|
|
20230828,135300,2966349970,13340,13340,13340,13340,6
|
|
20230828,135200,2966269930,13330,13330,13330,13330,91
|
|
20230828,135100,2965056900,13340,13340,13340,13340,25
|
|
20230828,135000,2964723400,13330,13330,13330,13330,101
|
|
20230828,134900,2963377070,13310,13310,13310,13310,0
|
|
20230828,134800,2963377070,13310,13310,13310,13310,0
|
|
20230828,134700,2963377070,13310,13310,13310,13310,61
|
|
20230828,134600,2962565160,13310,13300,13310,13300,1209
|
|
20230828,134500,2946480930,13300,13300,13300,13300,199
|
|
20230828,134400,2943834230,13290,13300,13300,13290,313
|
|
20230828,134300,2939671360,13290,13300,13300,13290,1616
|
|
20230828,134200,2918187270,13300,13300,13300,13300,0
|
|
20230828,134100,2918187270,13300,13300,13300,13300,106
|
|
20230828,134000,2916777470,13300,13310,13310,13300,1501
|
|
20230828,133900,2896813600,13310,13310,13310,13300,618
|
|
20230828,133800,2888592680,13310,13330,13330,13300,10930
|
|
20230828,133700,2743043520,13330,13340,13350,13330,1149
|
|
20230828,133600,2727715850,13340,13340,13340,13340,12
|
|
20230828,133500,2727555770,13340,13340,13340,13340,389
|
|
20230828,133400,2722366510,13340,13340,13340,13340,2600
|
|
20230828,133300,2687682510,13340,13340,13340,13340,511
|
|
20230828,133200,2680865770,13340,13350,13350,13340,244
|
|
20230828,133100,2677610800,13340,13340,13340,13340,500
|
|
20230828,133000,2670940800,13340,13340,13340,13340,0
|
|
20230828,132900,2670940800,13340,13340,13340,13340,0
|
|
20230828,132800,2670940800,13340,13340,13340,13340,0
|
|
20230828,132700,2670940800,13340,13340,13340,13340,1795
|
|
20230828,132600,2646995500,13340,13340,13360,13340,2776
|
|
20230828,132500,2609953640,13350,13350,13350,13350,1550
|
|
20230828,132400,2589261140,13350,13340,13350,13340,117
|
|
20230828,132300,2587700190,13340,13340,13340,13340,0
|
|
20230828,132200,2587700190,13340,13340,13340,13340,111
|
|
20230828,132100,2586219450,13350,13350,13350,13350,20
|
|
20230828,132000,2585952450,13350,13350,13350,13350,9
|
|
20230828,131900,2585832300,13340,13360,13360,13340,3267
|
|
20230828,131800,2542215700,13360,13360,13360,13360,0
|
|
20230828,131700,2542215700,13360,13360,13360,13360,85
|
|
20230828,131600,2541080100,13360,13360,13360,13360,100
|
|
20230828,131500,2539744100,13360,13360,13360,13360,172
|
|
20230828,131400,2537446180,13400,13360,13400,13360,105
|
|
20230828,131300,2536043180,13340,13340,13340,13340,0
|
|
20230828,131200,2536043180,13340,13340,13340,13340,50
|
|
20230828,131100,2535376180,13400,13340,13400,13340,101
|
|
20230828,131000,2534024740,13350,13350,13350,13350,12
|
|
20230828,130900,2533864540,13380,13370,13380,13370,487
|
|
20230828,130800,2527353340,13350,13360,13370,13350,87
|
|
20230828,130700,2526190670,13340,13340,13340,13340,1
|
|
20230828,130600,2526177330,13360,13350,13360,13350,297
|
|
20230828,130500,2522212300,13350,13350,13350,13350,59
|
|
20230828,130400,2521424650,13360,13360,13360,13360,17
|
|
20230828,130300,2521197530,13400,13400,13400,13400,0
|
|
20230828,130200,2521197530,13400,13400,13400,13400,2
|
|
20230828,130100,2521170730,13400,13400,13400,13400,182
|
|
20230828,130000,2518731930,13400,13350,13400,13350,602
|
|
20230828,125900,2510673050,13340,13340,13340,13340,0
|
|
20230828,125800,2510673050,13340,13340,13340,13340,235
|
|
20230828,125700,2507538150,13340,13340,13340,13340,546
|
|
20230828,125600,2500254510,13340,13340,13350,13340,698
|
|
20230828,125500,2490941190,13340,13340,13340,13340,25
|
|
20230828,125400,2490607690,13340,13340,13340,13340,131
|
|
20230828,125300,2488860150,13340,13340,13340,13340,30
|
|
20230828,125200,2488459950,13360,13360,13360,13360,0
|
|
20230828,125100,2488459950,13360,13340,13360,13340,201
|
|
20230828,125000,2485777870,13350,13340,13350,13340,2
|
|
20230828,124900,2485751180,13390,13390,13390,13390,0
|
|
20230828,124800,2485751180,13390,13340,13390,13340,127
|
|
20230828,124700,2484053430,13340,13340,13340,13340,104
|
|
20230828,124600,2482666070,13340,13340,13340,13340,343
|
|
20230828,124500,2478090450,13340,13340,13340,13340,2
|
|
20230828,124400,2478063770,13330,13340,13340,13330,556
|
|
20230828,124300,2470651690,13340,13350,13350,13340,871
|
|
20230828,124200,2459028920,13350,13350,13350,13350,0
|
|
20230828,124100,2459028920,13350,13370,13370,13350,1973
|
|
20230828,124000,2432682330,13370,13370,13370,13370,240
|
|
20230828,123900,2429473530,13370,13380,13380,13370,2
|
|
20230828,123800,2429446780,13380,13380,13380,13380,49
|
|
20230828,123700,2428791160,13380,13400,13400,13370,1199
|
|
20230828,123600,2412758120,13400,13420,13420,13380,1077
|
|
20230828,123500,2398345860,13420,13390,13420,13390,236
|
|
20230828,123400,2395181430,13390,13390,13390,13390,65
|
|
20230828,123300,2394311080,13390,13400,13400,13390,194
|
|
20230828,123200,2391713060,13400,13400,13400,13400,0
|
|
20230828,123100,2391713060,13400,13380,13400,13380,292
|
|
20230828,123000,2387804680,13380,13380,13380,13380,8
|
|
20230828,122900,2387697640,13380,13400,13400,13380,1336
|
|
20230828,122800,2369821560,13400,13410,13410,13400,979
|
|
20230828,122700,2356702950,13410,13390,13410,13390,33
|
|
20230828,122600,2356260910,13390,13400,13400,13390,1004
|
|
20230828,122500,2342815350,13400,13400,13400,13400,1
|
|
20230828,122400,2342801950,13400,13400,13400,13400,31
|
|
20230828,122300,2342386550,13390,13390,13390,13390,30
|
|
20230828,122200,2341984850,13390,13390,13390,13390,11
|
|
20230828,122100,2341837560,13390,13390,13390,13390,0
|
|
20230828,122000,2341837560,13390,13390,13390,13390,475
|
|
20230828,121900,2335477310,13400,13400,13400,13400,482
|
|
20230828,121800,2329018510,13430,13430,13430,13430,300
|
|
20230828,121700,2324989510,13400,13400,13400,13400,0
|
|
20230828,121600,2324989510,13400,13400,13400,13400,0
|
|
20230828,121500,2324989510,13400,13390,13400,13390,1012
|
|
20230828,121400,2311428720,13390,13390,13390,13390,147
|
|
20230828,121300,2309460390,13400,13400,13400,13400,0
|
|
20230828,121200,2309460390,13400,13400,13400,13400,0
|
|
20230828,121100,2309460390,13400,13410,13410,13400,45
|
|
20230828,121000,2308857170,13400,13400,13400,13400,118
|
|
20230828,120900,2307275970,13410,13410,13410,13410,0
|
|
20230828,120800,2307275970,13410,13410,13410,13410,0
|
|
20230828,120700,2307275970,13410,13410,13410,13410,0
|
|
20230828,120600,2307275970,13410,13410,13410,13410,72
|
|
20230828,120500,2306310450,13410,13410,13410,13410,0
|
|
20230828,120400,2306310450,13410,13400,13410,13400,228
|
|
20230828,120300,2303254920,13400,13400,13400,13400,10
|
|
20230828,120200,2303120920,13400,13400,13400,13400,298
|
|
20230828,120100,2299127720,13400,13400,13410,13400,2176
|
|
20230828,120000,2269948500,13400,13400,13400,13400,291
|
|
20230828,115900,2266049100,13400,13400,13400,13400,100
|
|
20230828,115800,2264709100,13400,13400,13400,13400,2
|
|
20230828,115700,2264682300,13400,13400,13400,13400,0
|
|
20230828,115600,2264682300,13400,13400,13400,13400,33
|
|
20230828,115500,2264240100,13400,13400,13400,13400,0
|
|
20230828,115400,2264240100,13400,13400,13400,13400,84
|
|
20230828,115300,2263114500,13400,13400,13400,13400,501
|
|
20230828,115200,2256401100,13400,13400,13400,13400,86
|
|
20230828,115100,2255248700,13400,13400,13400,13400,0
|
|
20230828,115000,2255248700,13400,13400,13400,13400,114
|
|
20230828,114900,2253721100,13400,13400,13400,13400,55
|
|
20230828,114800,2252984100,13400,13400,13400,13400,300
|
|
20230828,114700,2248964100,13410,13410,13410,13410,0
|
|
20230828,114600,2248964100,13410,13420,13420,13410,205
|
|
20230828,114500,2246215000,13420,13420,13420,13420,13
|
|
20230828,114400,2246040540,13420,13430,13430,13420,38
|
|
20230828,114300,2245530480,13430,13430,13430,13430,10
|
|
20230828,114200,2245396180,13430,13430,13430,13430,300
|
|
20230828,114100,2241367180,13430,13430,13430,13430,380
|
|
20230828,114000,2236263780,13440,13430,13440,13430,309
|
|
20230828,113900,2232113510,13430,13440,13440,13430,580
|
|
20230828,113800,2224319540,13440,13400,13440,13400,395
|
|
20230828,113700,2219015990,13430,13410,13430,13410,146
|
|
20230828,113600,2217056710,13420,13420,13420,13420,2
|
|
20230828,113500,2217029870,13430,13430,13430,13430,200
|
|
20230828,113400,2214343870,13430,13430,13430,13430,0
|
|
20230828,113300,2214343870,13430,13430,13430,13430,55
|
|
20230828,113200,2213605220,13430,13400,13430,13400,3541
|
|
20230828,113100,2166138500,13390,13390,13400,13390,599
|
|
20230828,113000,2158117880,13340,13340,13340,13340,0
|
|
20230828,112900,2158117880,13340,13340,13340,13340,0
|
|
20230828,112800,2158117880,13340,13340,13340,13340,0
|
|
20230828,112700,2158117880,13340,13340,13340,13340,100
|
|
20230828,112600,2156783880,13330,13330,13330,13330,0
|
|
20230828,112500,2156783880,13330,13330,13330,13330,0
|
|
20230828,112400,2156783880,13330,13330,13330,13330,473
|
|
20230828,112300,2150478790,13340,13340,13340,13340,1143
|
|
20230828,112200,2135231170,13390,13370,13390,13370,1000
|
|
20230828,112100,2121843610,13330,13330,13340,13330,233
|
|
20230828,112000,2118737650,13330,13340,13340,13330,418
|
|
20230828,111900,2113164270,13340,13340,13340,13340,24
|
|
20230828,111800,2112844110,13350,13340,13350,13340,11
|
|
20230828,111700,2112697270,13350,13340,13350,13340,619
|
|
20230828,111600,2104439060,13340,13350,13350,13340,260
|
|
20230828,111500,2100969060,13350,13350,13350,13350,0
|
|
20230828,111400,2100969060,13350,13350,13360,13350,441
|
|
20230828,111300,2095080800,13350,13350,13350,13350,0
|
|
20230828,111200,2095080800,13350,13360,13370,13350,117
|
|
20230828,111100,2093518780,13360,13360,13370,13350,543
|
|
20230828,111000,2086264160,13360,13370,13370,13360,726
|
|
20230828,110900,2076560150,13400,13400,13400,13400,111
|
|
20230828,110800,2075072750,13370,13370,13370,13370,0
|
|
20230828,110700,2075072750,13370,13370,13370,13370,101
|
|
20230828,110600,2073722380,13360,13360,13360,13360,15
|
|
20230828,110500,2073521980,13360,13400,13400,13360,101
|
|
20230828,110400,2072172580,13400,13350,13400,13350,847
|
|
20230828,110300,2060837760,13350,13350,13350,13350,0
|
|
20230828,110200,2060837760,13350,13350,13350,13350,642
|
|
20230828,110100,2052267060,13380,13380,13380,13350,255
|
|
20230828,110000,2048858160,13380,13380,13400,13380,310
|
|
20230828,105900,2044709360,13330,13330,13330,13330,0
|
|
20230828,105800,2044709360,13330,13330,13330,13330,0
|
|
20230828,105700,2044709360,13330,13330,13330,13330,1504
|
|
20230828,105600,2024661040,13330,13330,13330,13330,42
|
|
20230828,105500,2024101180,13330,13330,13330,13330,0
|
|
20230828,105400,2024101180,13330,13340,13340,13330,677
|
|
20230828,105300,2015073660,13340,13340,13340,13340,339
|
|
20230828,105200,2010551400,13340,13340,13340,13340,90
|
|
20230828,105100,2009350800,13340,13340,13340,13340,1166
|
|
20230828,105000,1993796360,13340,13350,13350,13340,146
|
|
20230828,104900,1991847720,13350,13350,13350,13350,663
|
|
20230828,104800,1982996670,13350,13360,13360,13350,1140
|
|
20230828,104700,1967777210,13350,13350,13350,13350,0
|
|
20230828,104600,1967777210,13350,13350,13350,13350,0
|
|
20230828,104500,1967777210,13350,13400,13400,13350,101
|
|
20230828,104400,1966428360,13350,13350,13350,13350,351
|
|
20230828,104300,1961742510,13350,13370,13390,13350,1460
|
|
20230828,104200,1942245840,13400,13400,13400,13400,0
|
|
20230828,104100,1942245840,13400,13400,13400,13400,8
|
|
20230828,104000,1942138640,13400,13390,13400,13390,1512
|
|
20230828,103900,1921892840,13380,13380,13380,13380,170
|
|
20230828,103800,1919618240,13370,13350,13370,13350,39
|
|
20230828,103700,1919096870,13350,13350,13350,13350,294
|
|
20230828,103600,1915171970,13340,13340,13340,13340,0
|
|
20230828,103500,1915171970,13340,13340,13340,13340,400
|
|
20230828,103400,1909835970,13350,13400,13400,13350,1222
|
|
20230828,103300,1893498600,13400,13390,13400,13390,326
|
|
20230828,103200,1889133300,13390,13380,13390,13380,8
|
|
20230828,103100,1889026230,13380,13380,13380,13380,877
|
|
20230828,103000,1877291970,13380,13400,13430,13380,177
|
|
20230828,102900,1874918920,13410,13400,13410,13370,311
|
|
20230828,102800,1870755740,13400,13400,13400,13400,374
|
|
20230828,102700,1865744140,13400,13400,13400,13400,50
|
|
20230828,102600,1865074140,13400,13400,13400,13400,0
|
|
20230828,102500,1865074140,13400,13450,13450,13400,192
|
|
20230828,102400,1862496740,13450,13400,13470,13400,1318
|
|
20230828,102300,1844773760,13400,13370,13400,13370,495
|
|
20230828,102200,1838148810,13370,13370,13370,13370,0
|
|
20230828,102100,1838148810,13370,13370,13370,13370,1
|
|
20230828,102000,1838135440,13370,13360,13370,13360,1515
|
|
20230828,101900,1817882980,13360,13320,13360,13320,197
|
|
20230828,101800,1815252830,13320,13320,13320,13320,200
|
|
20230828,101700,1812588830,13310,13300,13310,13300,317
|
|
20230828,101600,1808369570,13300,13290,13320,13290,181
|
|
20230828,101500,1805961970,13330,13300,13330,13290,74
|
|
20230828,101400,1804977790,13300,13280,13300,13280,725
|
|
20230828,101300,1795336390,13280,13280,13280,13280,421
|
|
20230828,101200,1789745510,13280,13300,13300,13280,1246
|
|
20230828,101100,1773192190,13300,13330,13330,13300,946
|
|
20230828,101000,1760609550,13320,13320,13320,13320,55
|
|
20230828,100900,1759876950,13310,13320,13320,13310,309
|
|
20230828,100800,1755761090,13320,13320,13330,13320,193
|
|
20230828,100700,1753190320,13330,13350,13350,13330,125
|
|
20230828,100600,1751523910,13350,13360,13360,13320,572
|
|
20230828,100500,1743902350,13320,13320,13320,13300,541
|
|
20230828,100400,1736700260,13320,13380,13380,13280,3562
|
|
20230828,100300,1689285760,13380,13380,13380,13380,270
|
|
20230828,100200,1685673160,13370,13360,13370,13360,136
|
|
20230828,100100,1683855350,13350,13360,13360,13350,367
|
|
20230828,100000,1678953230,13360,13360,13360,13360,1
|
|
20230828,095900,1678939870,13360,13380,13380,13360,670
|
|
20230828,095800,1669982280,13370,13380,13380,13370,1000
|
|
20230828,095700,1656612130,13380,13380,13380,13380,3
|
|
20230828,095600,1656571990,13380,13370,13530,13360,2988
|
|
20230828,095500,1616498850,13370,13360,13370,13360,370
|
|
20230828,095400,1611555550,13360,13370,13380,13360,442
|
|
20230828,095300,1605645960,13410,13390,13410,13390,583
|
|
20230828,095200,1597838760,13380,13380,13380,13380,320
|
|
20230828,095100,1593557160,13370,13380,13380,13370,1338
|
|
20230828,095000,1575656430,13390,13400,13410,13380,232
|
|
20230828,094900,1572548500,13400,13400,13400,13400,476
|
|
20230828,094800,1566170100,13400,13400,13400,13380,438
|
|
20230828,094700,1560303050,13400,13350,13400,13350,1610
|
|
20230828,094600,1538751540,13340,13340,13340,13340,455
|
|
20230828,094500,1532681840,13340,13310,13350,13310,777
|
|
20230828,094400,1522321350,13310,13310,13310,13310,24
|
|
20230828,094300,1522001910,13310,13330,13330,13300,353
|
|
20230828,094200,1517299080,13330,13330,13330,13330,21
|
|
20230828,094100,1517019150,13330,13300,13330,13300,429
|
|
20230828,094000,1511305570,13290,13280,13290,13280,190
|
|
20230828,093900,1508782320,13280,13270,13280,13260,351
|
|
20230828,093800,1504125350,13270,13310,13310,13260,2860
|
|
20230828,093700,1466151150,13290,13320,13320,13280,3074
|
|
20230828,093600,1425258850,13320,13350,13350,13320,974
|
|
20230828,093500,1412276390,13330,13330,13330,13330,0
|
|
20230828,093400,1412276390,13330,13330,13330,13330,398
|
|
20230828,093300,1406971050,13350,13320,13350,13320,246
|
|
20230828,093200,1403691820,13310,13290,13320,13290,2612
|
|
20230828,093100,1368931200,13290,13290,13310,13250,11239
|
|
20230828,093000,1219593950,13290,13310,13310,13280,10242
|
|
20230828,092900,1083403530,13320,13330,13330,13310,2477
|
|
20230828,092800,1050410820,13330,13390,13390,13330,7529
|
|
20230828,092700,949894700,13400,13450,13450,13390,4918
|
|
20230828,092600,883944350,13450,13510,13510,13440,165
|
|
20230828,092500,881719110,13510,13500,13510,13450,3733
|
|
20230828,092400,831410200,13500,13500,13500,13500,0
|
|
20230828,092300,831410200,13500,13500,13500,13480,408
|
|
20230828,092200,825902220,13500,13500,13500,13480,745
|
|
20230828,092100,815845130,13510,13470,13520,13470,3698
|
|
20230828,092000,765942150,13460,13360,13460,13350,3030
|
|
20230828,091900,725281470,13400,13410,13420,13350,4479
|
|
20230828,091800,665367470,13420,13380,13420,13380,1114
|
|
20230828,091700,650453440,13380,13390,13390,13380,1883
|
|
20230828,091600,625253830,13410,13390,13410,13390,1867
|
|
20230828,091500,600248110,13390,13410,13420,13390,2045
|
|
20230828,091400,572839210,13410,13430,13430,13410,967
|
|
20230828,091300,559864820,13440,13460,13460,13440,13
|
|
20230828,091200,559690060,13460,13420,13460,13410,139
|
|
20230828,091100,557824740,13420,13450,13450,13420,124
|
|
20230828,091000,556159070,13500,13500,13500,13450,1174
|
|
20230828,090900,540321260,13510,13440,13520,13440,3275
|
|
20230828,090800,496258900,13440,13350,13440,13350,1444
|
|
20230828,090700,476877120,13350,13400,13400,13350,3901
|
|
20230828,090600,424746540,13400,13390,13410,13390,1599
|
|
20230828,090500,403313110,13390,13400,13400,13330,2885
|
|
20230828,090400,364787640,13430,13330,13460,13290,3449
|
|
20230828,090300,318806900,13320,13560,13560,13320,9155
|
|
20230828,090200,195546170,13550,13550,13580,13540,1876
|
|
20230828,090100,170122450,13550,13700,13730,13550,8529
|
|
20230828,090000,53743070,13700,13770,13770,13690,3908
|