637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,193300,4179914920,12180,12180,12180,12180,0
|
|
20230824,193200,4179914920,12180,12180,12180,12180,0
|
|
20230824,193100,4179914920,12180,12180,12180,12180,0
|
|
20230824,193000,4179914920,12180,12180,12180,12180,0
|
|
20230824,192900,4179914920,12180,12180,12180,12180,0
|
|
20230824,192800,4179914920,12180,12180,12180,12180,0
|
|
20230824,192700,4179914920,12180,12180,12180,12180,0
|
|
20230824,192600,4179914920,12180,12180,12180,12180,0
|
|
20230824,192500,4179914920,12180,12180,12180,12180,0
|
|
20230824,192400,4179914920,12180,12180,12180,12180,0
|
|
20230824,192300,4179914920,12180,12180,12180,12180,0
|
|
20230824,192200,4179914920,12180,12180,12180,12180,0
|
|
20230824,192100,4179914920,12180,12180,12180,12180,0
|
|
20230824,192000,4179914920,12180,12180,12180,12180,0
|
|
20230824,191900,4179914920,12180,12180,12180,12180,0
|
|
20230824,191800,4179914920,12180,12180,12180,12180,0
|
|
20230824,191700,4179914920,12180,12180,12180,12180,0
|
|
20230824,191600,4179914920,12180,12180,12180,12180,0
|
|
20230824,191500,4179914920,12180,12180,12180,12180,0
|
|
20230824,191400,4179914920,12180,12180,12180,12180,0
|
|
20230824,191300,4179914920,12180,12180,12180,12180,0
|
|
20230824,191200,4179914920,12180,12180,12180,12180,0
|
|
20230824,191100,4179914920,12180,12180,12180,12180,0
|
|
20230824,191000,4179914920,12180,12180,12180,12180,0
|
|
20230824,190900,4179914920,12180,12180,12180,12180,0
|
|
20230824,190800,4179914920,12180,12180,12180,12180,0
|
|
20230824,190700,4179914920,12180,12180,12180,12180,0
|
|
20230824,190600,4179914920,12180,12180,12180,12180,0
|
|
20230824,190500,4179914920,12180,12180,12180,12180,0
|
|
20230824,190400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,190300,4179914920,12180,12180,12180,12180,0
|
|
20230824,190200,4179914920,12180,12180,12180,12180,0
|
|
20230824,190100,4179914920,12180,12180,12180,12180,0
|
|
20230824,190000,4179914920,12180,12180,12180,12180,0
|
|
20230824,185900,4179914920,12180,12180,12180,12180,0
|
|
20230824,185800,4179914920,12180,12180,12180,12180,0
|
|
20230824,185700,4179914920,12180,12180,12180,12180,0
|
|
20230824,185600,4179914920,12180,12180,12180,12180,0
|
|
20230824,185500,4179914920,12180,12180,12180,12180,0
|
|
20230824,185400,4179914920,12180,12180,12180,12180,0
|
|
20230824,185300,4179914920,12180,12180,12180,12180,0
|
|
20230824,185200,4179914920,12180,12180,12180,12180,0
|
|
20230824,185100,4179914920,12180,12180,12180,12180,0
|
|
20230824,185000,4179914920,12180,12180,12180,12180,0
|
|
20230824,184900,4179914920,12180,12180,12180,12180,0
|
|
20230824,184800,4179914920,12180,12180,12180,12180,0
|
|
20230824,184700,4179914920,12180,12180,12180,12180,0
|
|
20230824,184600,4179914920,12180,12180,12180,12180,0
|
|
20230824,184500,4179914920,12180,12180,12180,12180,0
|
|
20230824,184400,4179914920,12180,12180,12180,12180,0
|
|
20230824,184300,4179914920,12180,12180,12180,12180,0
|
|
20230824,184200,4179914920,12180,12180,12180,12180,0
|
|
20230824,184100,4179914920,12180,12180,12180,12180,0
|
|
20230824,184000,4179914920,12180,12180,12180,12180,0
|
|
20230824,183900,4179914920,12180,12180,12180,12180,0
|
|
20230824,183800,4179914920,12180,12180,12180,12180,0
|
|
20230824,183700,4179914920,12180,12180,12180,12180,0
|
|
20230824,183600,4179914920,12180,12180,12180,12180,0
|
|
20230824,183500,4179914920,12180,12180,12180,12180,0
|
|
20230824,183400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,183300,4179914920,12180,12180,12180,12180,0
|
|
20230824,183200,4179914920,12180,12180,12180,12180,0
|
|
20230824,183100,4179914920,12180,12180,12180,12180,0
|
|
20230824,183000,4179914920,12180,12180,12180,12180,0
|
|
20230824,182900,4179914920,12180,12180,12180,12180,0
|
|
20230824,182800,4179914920,12180,12180,12180,12180,0
|
|
20230824,182700,4179914920,12180,12180,12180,12180,0
|
|
20230824,182600,4179914920,12180,12180,12180,12180,0
|
|
20230824,182500,4179914920,12180,12180,12180,12180,0
|
|
20230824,182400,4179914920,12180,12180,12180,12180,0
|
|
20230824,182300,4179914920,12180,12180,12180,12180,0
|
|
20230824,182200,4179914920,12180,12180,12180,12180,0
|
|
20230824,182100,4179914920,12180,12180,12180,12180,0
|
|
20230824,182000,4179914920,12180,12180,12180,12180,0
|
|
20230824,181900,4179914920,12180,12180,12180,12180,0
|
|
20230824,181800,4179914920,12180,12180,12180,12180,0
|
|
20230824,181700,4179914920,12180,12180,12180,12180,0
|
|
20230824,181600,4179914920,12180,12180,12180,12180,0
|
|
20230824,181500,4179914920,12180,12180,12180,12180,0
|
|
20230824,181400,4179914920,12180,12180,12180,12180,0
|
|
20230824,181300,4179914920,12180,12180,12180,12180,0
|
|
20230824,181200,4179914920,12180,12180,12180,12180,0
|
|
20230824,181100,4179914920,12180,12180,12180,12180,0
|
|
20230824,181000,4179914920,12180,12180,12180,12180,0
|
|
20230824,180900,4179914920,12180,12180,12180,12180,0
|
|
20230824,180800,4179914920,12180,12180,12180,12180,0
|
|
20230824,180700,4179914920,12180,12180,12180,12180,0
|
|
20230824,180600,4179914920,12180,12180,12180,12180,0
|
|
20230824,180500,4179914920,12180,12180,12180,12180,0
|
|
20230824,180400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,180300,4179914920,12180,12180,12180,12180,0
|
|
20230824,180200,4179914920,12180,12180,12180,12180,0
|
|
20230824,180100,4179914920,12180,12180,12180,12180,0
|
|
20230824,180000,4179914920,12180,12180,12180,12180,0
|
|
20230824,175900,4179914920,12180,12180,12180,12180,0
|
|
20230824,175800,4179914920,12180,12180,12180,12180,0
|
|
20230824,175700,4179914920,12180,12180,12180,12180,0
|
|
20230824,175600,4179914920,12180,12180,12180,12180,0
|
|
20230824,175500,4179914920,12180,12180,12180,12180,0
|
|
20230824,175400,4179914920,12180,12180,12180,12180,0
|
|
20230824,175300,4179914920,12180,12180,12180,12180,0
|
|
20230824,175200,4179914920,12180,12180,12180,12180,0
|
|
20230824,175100,4179914920,12180,12180,12180,12180,0
|
|
20230824,175000,4179914920,12180,12180,12180,12180,0
|
|
20230824,174900,4179914920,12180,12180,12180,12180,0
|
|
20230824,174800,4179914920,12180,12180,12180,12180,0
|
|
20230824,174700,4179914920,12180,12180,12180,12180,0
|
|
20230824,174600,4179914920,12180,12180,12180,12180,0
|
|
20230824,174500,4179914920,12180,12180,12180,12180,0
|
|
20230824,174400,4179914920,12180,12180,12180,12180,0
|
|
20230824,174300,4179914920,12180,12180,12180,12180,0
|
|
20230824,174200,4179914920,12180,12180,12180,12180,0
|
|
20230824,174100,4179914920,12180,12180,12180,12180,0
|
|
20230824,174000,4179914920,12180,12180,12180,12180,0
|
|
20230824,173900,4179914920,12180,12180,12180,12180,0
|
|
20230824,173800,4179914920,12180,12180,12180,12180,0
|
|
20230824,173700,4179914920,12180,12180,12180,12180,0
|
|
20230824,173600,4179914920,12180,12180,12180,12180,0
|
|
20230824,173500,4179914920,12180,12180,12180,12180,0
|
|
20230824,173400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,173300,4179914920,12180,12180,12180,12180,0
|
|
20230824,173200,4179914920,12180,12180,12180,12180,0
|
|
20230824,173100,4179914920,12180,12180,12180,12180,0
|
|
20230824,173000,4179914920,12180,12180,12180,12180,0
|
|
20230824,172900,4179914920,12180,12180,12180,12180,0
|
|
20230824,172800,4179914920,12180,12180,12180,12180,0
|
|
20230824,172700,4179914920,12180,12180,12180,12180,0
|
|
20230824,172600,4179914920,12180,12180,12180,12180,0
|
|
20230824,172500,4179914920,12180,12180,12180,12180,0
|
|
20230824,172400,4179914920,12180,12180,12180,12180,0
|
|
20230824,172300,4179914920,12180,12180,12180,12180,0
|
|
20230824,172200,4179914920,12180,12180,12180,12180,0
|
|
20230824,172100,4179914920,12180,12180,12180,12180,0
|
|
20230824,172000,4179914920,12180,12180,12180,12180,0
|
|
20230824,171900,4179914920,12180,12180,12180,12180,0
|
|
20230824,171800,4179914920,12180,12180,12180,12180,0
|
|
20230824,171700,4179914920,12180,12180,12180,12180,0
|
|
20230824,171600,4179914920,12180,12180,12180,12180,0
|
|
20230824,171500,4179914920,12180,12180,12180,12180,0
|
|
20230824,171400,4179914920,12180,12180,12180,12180,0
|
|
20230824,171300,4179914920,12180,12180,12180,12180,0
|
|
20230824,171200,4179914920,12180,12180,12180,12180,0
|
|
20230824,171100,4179914920,12180,12180,12180,12180,0
|
|
20230824,171000,4179914920,12180,12180,12180,12180,0
|
|
20230824,170900,4179914920,12180,12180,12180,12180,0
|
|
20230824,170800,4179914920,12180,12180,12180,12180,0
|
|
20230824,170700,4179914920,12180,12180,12180,12180,0
|
|
20230824,170600,4179914920,12180,12180,12180,12180,0
|
|
20230824,170500,4179914920,12180,12180,12180,12180,0
|
|
20230824,170400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,170300,4179914920,12180,12180,12180,12180,0
|
|
20230824,170200,4179914920,12180,12180,12180,12180,0
|
|
20230824,170100,4179914920,12180,12180,12180,12180,0
|
|
20230824,170000,4179914920,12180,12180,12180,12180,0
|
|
20230824,165900,4179914920,12180,12180,12180,12180,0
|
|
20230824,165800,4179914920,12180,12180,12180,12180,0
|
|
20230824,165700,4179914920,12180,12180,12180,12180,0
|
|
20230824,165600,4179914920,12180,12180,12180,12180,0
|
|
20230824,165500,4179914920,12180,12180,12180,12180,0
|
|
20230824,165400,4179914920,12180,12180,12180,12180,0
|
|
20230824,165300,4179914920,12180,12180,12180,12180,0
|
|
20230824,165200,4179914920,12180,12180,12180,12180,0
|
|
20230824,165100,4179914920,12180,12180,12180,12180,0
|
|
20230824,165000,4179914920,12180,12180,12180,12180,0
|
|
20230824,164900,4179914920,12180,12180,12180,12180,0
|
|
20230824,164800,4179914920,12180,12180,12180,12180,0
|
|
20230824,164700,4179914920,12180,12180,12180,12180,0
|
|
20230824,164600,4179914920,12180,12180,12180,12180,0
|
|
20230824,164500,4179914920,12180,12180,12180,12180,0
|
|
20230824,164400,4179914920,12180,12180,12180,12180,0
|
|
20230824,164300,4179914920,12180,12180,12180,12180,0
|
|
20230824,164200,4179914920,12180,12180,12180,12180,0
|
|
20230824,164100,4179914920,12180,12180,12180,12180,0
|
|
20230824,164000,4179914920,12180,12180,12180,12180,0
|
|
20230824,163900,4179914920,12180,12180,12180,12180,0
|
|
20230824,163800,4179914920,12180,12180,12180,12180,0
|
|
20230824,163700,4179914920,12180,12180,12180,12180,0
|
|
20230824,163600,4179914920,12180,12180,12180,12180,0
|
|
20230824,163500,4179914920,12180,12180,12180,12180,0
|
|
20230824,163400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,163300,4179914920,12180,12180,12180,12180,0
|
|
20230824,163200,4179914920,12180,12180,12180,12180,0
|
|
20230824,163100,4179914920,12180,12180,12180,12180,0
|
|
20230824,163000,4179914920,12180,12180,12180,12180,0
|
|
20230824,162900,4179914920,12180,12180,12180,12180,0
|
|
20230824,162800,4179914920,12180,12180,12180,12180,0
|
|
20230824,162700,4179914920,12180,12180,12180,12180,0
|
|
20230824,162600,4179914920,12180,12180,12180,12180,0
|
|
20230824,162500,4179914920,12180,12180,12180,12180,0
|
|
20230824,162400,4179914920,12180,12180,12180,12180,0
|
|
20230824,162300,4179914920,12180,12180,12180,12180,0
|
|
20230824,162200,4179914920,12180,12180,12180,12180,0
|
|
20230824,162100,4179914920,12180,12180,12180,12180,0
|
|
20230824,162000,4179914920,12180,12180,12180,12180,0
|
|
20230824,161900,4179914920,12180,12180,12180,12180,0
|
|
20230824,161800,4179914920,12180,12180,12180,12180,0
|
|
20230824,161700,4179914920,12180,12180,12180,12180,0
|
|
20230824,161600,4179914920,12180,12180,12180,12180,0
|
|
20230824,161500,4179914920,12180,12180,12180,12180,0
|
|
20230824,161400,4179914920,12180,12180,12180,12180,0
|
|
20230824,161300,4179914920,12180,12180,12180,12180,0
|
|
20230824,161200,4179914920,12180,12180,12180,12180,0
|
|
20230824,161100,4179914920,12180,12180,12180,12180,0
|
|
20230824,161000,4179914920,12180,12180,12180,12180,0
|
|
20230824,160900,4179914920,12180,12180,12180,12180,0
|
|
20230824,160800,4179914920,12180,12180,12180,12180,0
|
|
20230824,160700,4179914920,12180,12180,12180,12180,0
|
|
20230824,160600,4179914920,12180,12180,12180,12180,0
|
|
20230824,160500,4179914920,12180,12180,12180,12180,0
|
|
20230824,160400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,160300,4179914920,12180,12180,12180,12180,0
|
|
20230824,160200,4179914920,12180,12180,12180,12180,0
|
|
20230824,160100,4179914920,12180,12180,12180,12180,0
|
|
20230824,160000,4179914920,12180,12180,12180,12180,0
|
|
20230824,155900,4179914920,12180,12180,12180,12180,0
|
|
20230824,155800,4179914920,12180,12180,12180,12180,0
|
|
20230824,155700,4179914920,12180,12180,12180,12180,0
|
|
20230824,155600,4179914920,12180,12180,12180,12180,0
|
|
20230824,155500,4179914920,12180,12180,12180,12180,0
|
|
20230824,155400,4179914920,12180,12180,12180,12180,0
|
|
20230824,155300,4179914920,12180,12180,12180,12180,0
|
|
20230824,155200,4179914920,12180,12180,12180,12180,0
|
|
20230824,155100,4179914920,12180,12180,12180,12180,0
|
|
20230824,155000,4179914920,12180,12180,12180,12180,0
|
|
20230824,154900,4179914920,12180,12180,12180,12180,0
|
|
20230824,154800,4179914920,12180,12180,12180,12180,0
|
|
20230824,154700,4179914920,12180,12180,12180,12180,0
|
|
20230824,154600,4179914920,12180,12180,12180,12180,0
|
|
20230824,154500,4179914920,12180,12180,12180,12180,0
|
|
20230824,154400,4179914920,12180,12180,12180,12180,0
|
|
20230824,154300,4179914920,12180,12180,12180,12180,0
|
|
20230824,154200,4179914920,12180,12180,12180,12180,0
|
|
20230824,154100,4179914920,12180,12180,12180,12180,0
|
|
20230824,154000,4179914920,12180,12180,12180,12180,0
|
|
20230824,153900,4179914920,12180,12180,12180,12180,0
|
|
20230824,153800,4179914920,12180,12180,12180,12180,0
|
|
20230824,153700,4179914920,12180,12180,12180,12180,0
|
|
20230824,153600,4179914920,12180,12180,12180,12180,0
|
|
20230824,153500,4179914920,12180,12180,12180,12180,0
|
|
20230824,153400,4179914920,12180,12180,12180,12180,2906
|
|
20230824,153300,4179914920,12180,12180,12180,12180,0
|
|
20230824,153200,4179914920,12180,12180,12180,12180,0
|
|
20230824,153100,4179914920,12180,12180,12180,12180,0
|
|
20230824,153000,4179914920,12180,12180,12180,12180,2906
|
|
20230824,152900,4144519840,12090,12090,12090,12090,0
|
|
20230824,152800,4144519840,12090,12090,12090,12090,0
|
|
20230824,152700,4144519840,12090,12090,12090,12090,0
|
|
20230824,152600,4144519840,12090,12090,12090,12090,0
|
|
20230824,152500,4144519840,12090,12090,12090,12090,0
|
|
20230824,152400,4144519840,12090,12090,12090,12090,0
|
|
20230824,152300,4144519840,12090,12090,12090,12090,0
|
|
20230824,152200,4144519840,12090,12090,12090,12090,0
|
|
20230824,152100,4144519840,12090,12090,12090,12090,0
|
|
20230824,152000,4144519840,12090,12090,12090,12090,0
|
|
20230824,151900,4144519840,12090,12020,12090,11960,1288
|
|
20230824,151800,4129083470,12020,12020,12020,11980,1306
|
|
20230824,151700,4113421350,12020,12010,12020,12010,477
|
|
20230824,151600,4107691910,12020,12030,12110,12020,1711
|
|
20230824,151500,4087118920,12110,12030,12110,12030,125
|
|
20230824,151400,4085608450,12020,12060,12060,12020,1345
|
|
20230824,151300,4069414980,12040,12030,12060,12010,943
|
|
20230824,151200,4058070440,12040,12060,12090,12030,1817
|
|
20230824,151100,4036161930,12060,12050,12060,12020,3372
|
|
20230824,151000,3995611320,12050,12050,12090,12040,466
|
|
20230824,150900,3989993900,12050,12050,12060,12050,255
|
|
20230824,150800,3986919060,12050,12080,12080,12050,265
|
|
20230824,150700,3983721380,12070,12090,12090,12070,74
|
|
20230824,150600,3982828000,12090,12070,12090,12070,20
|
|
20230824,150500,3982586400,12090,12090,12090,12090,3
|
|
20230824,150400,3982550130,12070,12100,12100,12070,100
|
|
20230824,150300,3981341420,12160,12050,12160,12050,436
|
|
20230824,150200,3976086600,12050,12020,12050,11960,1365
|
|
20230824,150100,3959682450,12020,12090,12090,11910,1550
|
|
20230824,150000,3941079270,12100,12170,12170,12100,1526
|
|
20230824,145900,3922557490,12180,12220,12220,12180,1685
|
|
20230824,145800,3902002060,12250,12210,12250,12210,67
|
|
20230824,145700,3901181830,12200,12240,12240,12200,1101
|
|
20230824,145600,3887725760,12250,12260,12260,12250,28
|
|
20230824,145500,3887382520,12260,12260,12260,12260,136
|
|
20230824,145400,3885715160,12260,12260,12260,12260,29
|
|
20230824,145300,3885359620,12260,12260,12260,12250,87
|
|
20230824,145200,3884293260,12260,12320,12320,12260,56
|
|
20230824,145100,3883606340,12320,12320,12320,12320,0
|
|
20230824,145000,3883606340,12320,12270,12320,12250,1272
|
|
20230824,144900,3867942790,12260,12260,12260,12260,52
|
|
20230824,144800,3867305270,12260,12310,12310,12250,26
|
|
20230824,144700,3866986470,12310,12260,12310,12250,96
|
|
20230824,144600,3865810250,12330,12260,12330,12260,2
|
|
20230824,144500,3865785660,12250,12250,12250,12250,0
|
|
20230824,144400,3865785660,12250,12250,12250,12250,340
|
|
20230824,144300,3861620660,12250,12280,12280,12250,176
|
|
20230824,144200,3859462840,12280,12280,12280,12280,0
|
|
20230824,144100,3859462840,12280,12280,12280,12260,652
|
|
20230824,144000,3851463420,12260,12300,12300,12260,502
|
|
20230824,143900,3845307360,12300,12300,12300,12300,0
|
|
20230824,143800,3845307360,12300,12260,12300,12260,370
|
|
20230824,143700,3840756760,12260,12260,12260,12260,500
|
|
20230824,143600,3834626760,12260,12260,12260,12260,992
|
|
20230824,143500,3822464840,12250,12270,12270,12250,1011
|
|
20230824,143400,3810077480,12260,12260,12260,12260,0
|
|
20230824,143300,3810077480,12260,12260,12260,12260,92
|
|
20230824,143200,3808949560,12270,12270,12270,12270,160
|
|
20230824,143100,3806986360,12260,12270,12270,12260,50
|
|
20230824,143000,3806372960,12280,12260,12280,12260,1681
|
|
20230824,142900,3785747580,12260,12270,12270,12260,18
|
|
20230824,142800,3785526890,12270,12270,12270,12250,1195
|
|
20230824,142700,3770868900,12280,12280,12280,12280,86
|
|
20230824,142600,3769812820,12280,12270,12280,12270,264
|
|
20230824,142500,3766573440,12270,12300,12300,12270,405
|
|
20230824,142400,3761601590,12300,12300,12300,12280,542
|
|
20230824,142300,3754941860,12380,12380,12380,12380,0
|
|
20230824,142200,3754941860,12380,12380,12380,12380,0
|
|
20230824,142100,3754941860,12380,12290,12380,12280,301
|
|
20230824,142000,3751244700,12280,12310,12310,12280,468
|
|
20230824,141900,3745493980,12320,12320,12320,12320,115
|
|
20230824,141800,3744077180,12320,12320,12320,12320,181
|
|
20230824,141700,3741847260,12460,12460,12460,12460,1
|
|
20230824,141600,3741834800,12350,12390,12390,12350,228
|
|
20230824,141500,3739018730,12470,12460,12470,12450,415
|
|
20230824,141400,3733848260,12460,12380,12460,12380,14
|
|
20230824,141300,3733674850,12360,12350,12360,12350,335
|
|
20230824,141200,3729535950,12350,12350,12350,12350,0
|
|
20230824,141100,3729535950,12350,12350,12350,12350,5
|
|
20230824,141000,3729474200,12350,12290,12350,12290,457
|
|
20230824,140900,3723857130,12290,12290,12290,12290,253
|
|
20230824,140800,3720747760,12280,12290,12300,12280,920
|
|
20230824,140700,3709443790,12290,12300,12300,12290,946
|
|
20230824,140600,3697812530,12300,12300,12300,12300,100
|
|
20230824,140500,3696582530,12300,12310,12310,12300,116
|
|
20230824,140400,3695154670,12300,12300,12300,12300,0
|
|
20230824,140300,3695154670,12300,12300,12300,12300,0
|
|
20230824,140200,3695154670,12300,12310,12310,12300,1075
|
|
20230824,140100,3681930100,12310,12370,12370,12300,358
|
|
20230824,140000,3677518120,12390,12390,12390,12390,151
|
|
20230824,135900,3675647230,12390,12390,12390,12390,143
|
|
20230824,135800,3673875460,12370,12360,12370,12360,80
|
|
20230824,135700,3672886560,12360,12330,12360,12300,809
|
|
20230824,135600,3662915920,12330,12320,12370,12320,83
|
|
20230824,135500,3661889750,12300,12300,12300,12300,0
|
|
20230824,135400,3661889750,12300,12320,12320,12300,500
|
|
20230824,135300,3655738120,12320,12360,12360,12320,1149
|
|
20230824,135200,3641556740,12360,12410,12410,12360,365
|
|
20230824,135100,3637045290,12360,12350,12360,12350,184
|
|
20230824,135000,3634771060,12350,12360,12450,12350,208
|
|
20230824,134900,3632201130,12360,12470,12470,12360,206
|
|
20230824,134800,3629654220,12350,12400,12400,12350,350
|
|
20230824,134700,3625328910,12400,12420,12420,12400,272
|
|
20230824,134600,3621952150,12420,12520,12520,12420,2246
|
|
20230824,134500,3593951690,12520,12590,12590,12520,714
|
|
20230824,134400,3584963080,12590,12600,12600,12590,115
|
|
20230824,134300,3583515130,12460,12420,12460,12400,1336
|
|
20230824,134200,3566904720,12350,12360,12360,12350,342
|
|
20230824,134100,3562679080,12380,12290,12380,12290,1117
|
|
20230824,134000,3548898420,12330,12270,12330,12270,408
|
|
20230824,133900,3543880590,12260,12300,12300,12260,6500
|
|
20230824,133800,3464114760,12290,12290,12290,12290,236
|
|
20230824,133700,3461214320,12280,12350,12350,12280,34
|
|
20230824,133600,3460795400,12280,12290,12350,12270,2965
|
|
20230824,133500,3424374580,12280,12290,12290,12270,1283
|
|
20230824,133400,3408612480,12290,12280,12290,12280,650
|
|
20230824,133300,3400624280,12270,12290,12300,12270,590
|
|
20230824,133200,3393376140,12360,12290,12360,12280,4156
|
|
20230824,133100,3342340220,12280,12320,12320,12270,677
|
|
20230824,133000,3334026290,12310,12300,12320,12280,1159
|
|
20230824,132900,3319766530,12280,12300,12360,12270,1415
|
|
20230824,132800,3302387930,12270,12340,12350,12270,520
|
|
20230824,132700,3295982210,12310,12350,12350,12310,385
|
|
20230824,132600,3291241310,12330,12330,12330,12330,30
|
|
20230824,132500,3290871410,12360,12360,12360,12320,142
|
|
20230824,132400,3289120200,12330,12310,12330,12310,187
|
|
20230824,132300,3286815880,12310,12380,12380,12310,768
|
|
20230824,132200,3277345790,12370,12380,12380,12370,35
|
|
20230824,132100,3276912630,12380,12300,12400,12260,3318
|
|
20230824,132000,3236082290,12310,12250,12330,12200,1446
|
|
20230824,131900,3218402780,12240,12310,12360,12230,2890
|
|
20230824,131800,3182883240,12350,12500,12500,12350,1756
|
|
20230824,131700,3161020260,12500,12580,12580,12500,4365
|
|
20230824,131600,3106276950,12580,12600,12600,12580,2223
|
|
20230824,131500,3078276350,12680,12680,12680,12680,569
|
|
20230824,131400,3071061430,12690,12600,12690,12600,3216
|
|
20230824,131300,3030347310,12600,12670,12670,12590,5155
|
|
20230824,131200,2965307540,12670,12760,12760,12670,26
|
|
20230824,131100,2964978030,12760,12760,12760,12760,43
|
|
20230824,131000,2964429350,12650,12650,12650,12650,0
|
|
20230824,130900,2964429350,12650,12710,12730,12650,1044
|
|
20230824,130800,2951165210,12700,12660,12700,12650,969
|
|
20230824,130700,2938880070,12650,12670,12670,12650,844
|
|
20230824,130600,2928200510,12660,12690,12690,12660,2
|
|
20230824,130500,2928175160,12660,12670,12690,12660,122
|
|
20230824,130400,2926630560,12660,12680,12680,12660,717
|
|
20230824,130300,2917550180,12690,12650,12700,12650,76
|
|
20230824,130200,2916587730,12650,12670,12700,12650,1118
|
|
20230824,130100,2902429640,12700,12690,12700,12690,753
|
|
20230824,130000,2892872940,12700,12740,12740,12690,2040
|
|
20230824,125900,2866968630,12740,12710,12760,12700,2362
|
|
20230824,125800,2836968760,12710,12710,12800,12700,240
|
|
20230824,125700,2833911950,12700,12790,12790,12700,1118
|
|
20230824,125600,2819686280,12840,12850,12860,12840,436
|
|
20230824,125500,2814083610,12840,12730,12840,12720,3205
|
|
20230824,125400,2773054720,12710,12710,12710,12710,0
|
|
20230824,125300,2773054720,12710,12790,12790,12710,139
|
|
20230824,125200,2771287810,12790,12790,12790,12790,1
|
|
20230824,125100,2771275020,12790,12710,12790,12700,118
|
|
20230824,125000,2769776160,12700,12740,12750,12700,442
|
|
20230824,124900,2764151660,12700,12700,12700,12700,1076
|
|
20230824,124800,2750486460,12700,12700,12720,12700,2253
|
|
20230824,124700,2721873160,12710,12750,12750,12710,830
|
|
20230824,124600,2711311410,12750,12750,12750,12750,3
|
|
20230824,124500,2711273160,12770,12770,12780,12770,212
|
|
20230824,124400,2708565300,12740,12730,12740,12730,859
|
|
20230824,124300,2697621870,12740,12730,12770,12700,222
|
|
20230824,124200,2694794190,12730,12700,12730,12700,202
|
|
20230824,124100,2692228070,12700,12750,12750,12700,323
|
|
20230824,124000,2688110410,12770,12740,12770,12740,309
|
|
20230824,123900,2684171640,12670,12670,12700,12670,841
|
|
20230824,123800,2673515090,12670,12670,12670,12670,62
|
|
20230824,123700,2672729550,12660,12660,12660,12660,261
|
|
20230824,123600,2669425290,12750,12700,12750,12700,885
|
|
20230824,123500,2658165050,12740,12680,12740,12680,195
|
|
20230824,123400,2655684250,12710,12790,12790,12710,884
|
|
20230824,123300,2644409960,12760,12750,12760,12750,12
|
|
20230824,123200,2644256910,12750,12800,12820,12740,1646
|
|
20230824,123100,2623226730,12800,12800,12800,12800,26
|
|
20230824,123000,2622893930,12820,12790,12820,12740,1957
|
|
20230824,122900,2597854530,12830,12760,12830,12750,1181
|
|
20230824,122800,2582783980,12760,12830,12830,12760,1255
|
|
20230824,122700,2566725090,12830,12850,12850,12760,2798
|
|
20230824,122600,2530843990,12880,12750,12900,12750,2882
|
|
20230824,122500,2493793540,12740,12670,12740,12670,647
|
|
20230824,122400,2485578280,12610,12610,12610,12600,3925
|
|
20230824,122300,2436121210,12680,12610,12680,12610,185
|
|
20230824,122200,2433782540,12650,12660,12660,12650,595
|
|
20230824,122100,2426255700,12610,12650,12670,12610,1512
|
|
20230824,122000,2407165090,12660,12840,12880,12660,5229
|
|
20230824,121900,2340289750,12850,12670,12850,12620,4506
|
|
20230824,121800,2282775340,12670,12710,12710,12670,2985
|
|
20230824,121700,2244949420,12710,12630,12720,12630,3402
|
|
20230824,121600,2201871760,12630,12540,12630,12540,2747
|
|
20230824,121500,2167317640,12450,12450,12450,12450,0
|
|
20230824,121400,2167317640,12450,12510,12510,12450,3256
|
|
20230824,121300,2126734240,12510,12510,12510,12510,0
|
|
20230824,121200,2126734240,12510,12510,12510,12510,81
|
|
20230824,121100,2125720930,12510,12510,12510,12510,233
|
|
20230824,121000,2122806100,12510,12510,12510,12510,110
|
|
20230824,120900,2121430000,12510,12510,12510,12510,0
|
|
20230824,120800,2121430000,12510,12510,12510,12510,173
|
|
20230824,120700,2119265770,12500,12570,12570,12500,68
|
|
20230824,120600,2118411220,12570,12510,12570,12510,381
|
|
20230824,120500,2113644850,12510,12500,12510,12500,484
|
|
20230824,120400,2107594840,12490,12490,12500,12490,266
|
|
20230824,120300,2104271980,12480,12570,12570,12480,783
|
|
20230824,120200,2094467460,12550,12560,12580,12550,219
|
|
20230824,120100,2091718560,12550,12550,12550,12550,2
|
|
20230824,120000,2091693460,12550,12580,12600,12550,315
|
|
20230824,115900,2087725710,12590,12590,12590,12590,61
|
|
20230824,115800,2086957720,12590,12560,12590,12550,78
|
|
20230824,115700,2085978700,12530,12590,12600,12520,303
|
|
20230824,115600,2082178530,12590,12570,12600,12550,789
|
|
20230824,115500,2072244910,12570,12600,12600,12570,1393
|
|
20230824,115400,2054711950,12620,12600,12640,12500,1142
|
|
20230824,115300,2040329560,12610,12610,12650,12610,225
|
|
20230824,115200,2037487590,12610,12610,12610,12610,40
|
|
20230824,115100,2036983190,12620,12540,12620,12540,778
|
|
20230824,115000,2027179380,12540,12540,12540,12540,0
|
|
20230824,114900,2027179380,12540,12550,12550,12540,54
|
|
20230824,114800,2026501750,12530,12540,12540,12530,47
|
|
20230824,114700,2025912570,12550,12600,12600,12550,213
|
|
20230824,114600,2023234570,12590,12590,12600,12590,554
|
|
20230824,114500,2016257040,12600,12500,12600,12500,484
|
|
20230824,114400,2010179840,12500,12510,12540,12500,325
|
|
20230824,114300,2006114770,12550,12530,12550,12530,514
|
|
20230824,114200,1999668800,12540,12530,12540,12520,175
|
|
20230824,114100,1997475570,12530,12530,12560,12530,856
|
|
20230824,114000,1986741650,12510,12630,12660,12250,3730
|
|
20230824,113900,1939917300,12610,12380,12740,12370,7893
|
|
20230824,113800,1840763260,12370,12360,12370,12360,277
|
|
20230824,113700,1837336870,12330,12340,12350,12330,59
|
|
20230824,113600,1836608730,12270,12270,12270,12270,81
|
|
20230824,113500,1835614860,12260,12270,12270,12260,690
|
|
20230824,113400,1827153020,12290,12300,12300,12290,50
|
|
20230824,113300,1826538340,12290,12290,12290,12290,0
|
|
20230824,113200,1826538340,12290,12300,12300,12280,423
|
|
20230824,113100,1821342890,12310,12310,12310,12310,87
|
|
20230824,113000,1820271920,12300,12300,12300,12300,0
|
|
20230824,112900,1820271920,12300,12310,12330,12300,129
|
|
20230824,112800,1818684510,12300,12360,12360,12280,761
|
|
20230824,112700,1809318230,12400,12390,12400,12390,67
|
|
20230824,112600,1808487470,12410,12450,12460,12400,574
|
|
20230824,112500,1801351040,12450,12450,12450,12450,0
|
|
20230824,112400,1801351040,12450,12450,12450,12450,49
|
|
20230824,112300,1800740990,12460,12450,12460,12450,180
|
|
20230824,112200,1798498290,12460,12360,12460,12360,144
|
|
20230824,112100,1796712750,12360,12360,12360,12360,4
|
|
20230824,112000,1796663310,12370,12370,12370,12370,0
|
|
20230824,111900,1796663310,12370,12370,12370,12370,0
|
|
20230824,111800,1796663310,12370,12350,12500,12350,408
|
|
20230824,111700,1791601810,12340,12320,12380,12320,2391
|
|
20230824,111600,1762106470,12320,12280,12320,12280,80
|
|
20230824,111500,1761123170,12280,12270,12280,12270,112
|
|
20230824,111400,1759748660,12210,12210,12210,12210,3
|
|
20230824,111300,1759712030,12280,12330,12330,12280,958
|
|
20230824,111200,1747900390,12330,12170,12330,12170,1362
|
|
20230824,111100,1731149980,12170,12120,12170,12120,358
|
|
20230824,111000,1726801060,12130,12070,12130,12050,1879
|
|
20230824,110900,1704133380,12050,12100,12110,12050,1422
|
|
20230824,110800,1686964400,12160,12160,12160,12160,50
|
|
20230824,110700,1686356400,12100,12100,12100,12100,6
|
|
20230824,110600,1686283800,12080,12160,12160,12050,2199
|
|
20230824,110500,1659721380,12160,12160,12160,12160,20
|
|
20230824,110400,1659478180,12160,12140,12160,12140,295
|
|
20230824,110300,1655895640,12140,12150,12150,12110,1108
|
|
20230824,110200,1642458370,12140,12150,12150,12130,482
|
|
20230824,110100,1636604420,12150,12170,12250,12150,529
|
|
20230824,110000,1630145280,12170,12190,12190,12170,1761
|
|
20230824,105900,1608689910,12270,12270,12270,12270,100
|
|
20230824,105800,1607462910,12270,12270,12270,12270,254
|
|
20230824,105700,1604346330,12190,12200,12200,12190,723
|
|
20230824,105600,1595532600,12190,12190,12190,12190,0
|
|
20230824,105500,1595532600,12190,12200,12200,12160,469
|
|
20230824,105400,1589823210,12200,12200,12210,12190,458
|
|
20230824,105300,1584234070,12210,12240,12290,12210,595
|
|
20230824,105200,1576952820,12300,12300,12300,12290,166
|
|
20230824,105100,1574911500,12300,12300,12300,12300,43
|
|
20230824,105000,1574382600,12300,12290,12300,12290,133
|
|
20230824,104900,1572747530,12290,12300,12300,12290,203
|
|
20230824,104800,1570252560,12290,12270,12290,12270,343
|
|
20230824,104700,1566043750,12210,12250,12250,12210,958
|
|
20230824,104600,1554337890,12250,12250,12250,12250,5
|
|
20230824,104500,1554276640,12360,12300,12360,12230,1105
|
|
20230824,104400,1540670260,12300,12320,12320,12300,80
|
|
20230824,104300,1539685490,12320,12300,12360,12300,344
|
|
20230824,104200,1535437940,12300,12240,12300,12230,559
|
|
20230824,104100,1528575940,12230,12250,12250,12230,122
|
|
20230824,104000,1527082480,12230,12290,12360,12230,453
|
|
20230824,103900,1521518350,12220,12220,12220,12220,0
|
|
20230824,103800,1521518350,12220,12210,12220,12210,34
|
|
20230824,103700,1521102890,12210,12220,12220,12210,328
|
|
20230824,103600,1517097600,12210,12260,12290,12210,96
|
|
20230824,103500,1515923340,12300,12270,12300,12270,324
|
|
20230824,103400,1511942270,12220,12220,12220,12220,360
|
|
20230824,103300,1507543070,12200,12290,12290,12200,4289
|
|
20230824,103200,1455066040,12290,12380,12380,12290,1132
|
|
20230824,103100,1441119490,12390,12420,12490,12390,488
|
|
20230824,103000,1435029950,12390,12480,12480,12390,1098
|
|
20230824,102900,1421417960,12490,12550,12550,12490,284
|
|
20230824,102800,1417866960,12550,12550,12550,12550,423
|
|
20230824,102700,1412558310,12550,12550,12550,12540,292
|
|
20230824,102600,1408895610,12550,12530,12550,12480,2462
|
|
20230824,102500,1378097860,12530,12510,12530,12480,1477
|
|
20230824,102400,1359634000,12550,12510,12550,12500,164
|
|
20230824,102300,1357579060,12500,12570,12590,12500,555
|
|
20230824,102200,1350612980,12590,12500,12610,12500,2201
|
|
20230824,102100,1322949590,12500,12440,12500,12440,1895
|
|
20230824,102000,1299349000,12440,12440,12450,12420,1010
|
|
20230824,101900,1286784450,12420,12370,12420,12370,311
|
|
20230824,101800,1282930240,12370,12320,12370,12290,1093
|
|
20230824,101700,1269481020,12320,12320,12390,12320,1767
|
|
20230824,101600,1247652750,12310,12310,12370,12290,190
|
|
20230824,101500,1245309270,12280,12310,12320,12280,1250
|
|
20230824,101400,1229912070,12280,12360,12360,12280,1581
|
|
20230824,101300,1210450820,12360,12360,12370,12300,447
|
|
20230824,101200,1204939360,12330,12330,12340,12330,344
|
|
20230824,101100,1200697720,12320,12310,12320,12310,37
|
|
20230824,101000,1200241890,12310,12310,12310,12310,167
|
|
20230824,100900,1198186120,12310,12260,12310,12260,81
|
|
20230824,100800,1197190150,12260,12340,12340,12260,101
|
|
20230824,100700,1195944390,12340,12340,12380,12340,878
|
|
20230824,100600,1185107170,12340,12290,12340,12290,510
|
|
20230824,100500,1178817690,12290,12270,12300,12240,375
|
|
20230824,100400,1174210680,12280,12220,12280,12220,254
|
|
20230824,100300,1171101440,12240,12270,12270,12220,1487
|
|
20230824,100200,1152900610,12290,12270,12290,12270,178
|
|
20230824,100100,1150714960,12260,12260,12270,12260,153
|
|
20230824,100000,1148838610,12260,12240,12260,12240,502
|
|
20230824,095900,1142689300,12240,12230,12250,12230,246
|
|
20230824,095800,1139677370,12230,12210,12240,12210,450
|
|
20230824,095700,1134174620,12200,12240,12240,12200,446
|
|
20230824,095600,1128725360,12250,12190,12250,12190,753
|
|
20230824,095500,1119525470,12200,12160,12200,12140,988
|
|
20230824,095400,1107496260,12160,12110,12160,12100,1299
|
|
20230824,095300,1091733970,12120,12130,12130,12120,40
|
|
20230824,095200,1091248970,12100,12000,12140,11960,1738
|
|
20230824,095100,1070252210,11960,11980,11990,11940,444
|
|
20230824,095000,1064933010,11980,12050,12060,11980,4248
|
|
20230824,094900,1013831080,12060,12070,12070,12060,197
|
|
20230824,094800,1011455140,12100,12040,12100,12040,847
|
|
20230824,094700,1001232770,12040,11970,12040,11970,1255
|
|
20230824,094600,986195400,11980,11990,11990,11980,108
|
|
20230824,094500,984901380,11920,11930,11980,11920,500
|
|
20230824,094400,978932120,11930,11950,11950,11910,552
|
|
20230824,094300,972347980,11950,11930,11950,11930,295
|
|
20230824,094200,968828530,11930,11980,11980,11930,12
|
|
20230824,094100,968685320,11990,11900,11990,11900,2109
|
|
20230824,094000,943476220,11900,11900,11920,11900,191
|
|
20230824,093900,941202820,11930,11910,11930,11900,69
|
|
20230824,093800,940381100,11930,11930,11940,11930,138
|
|
20230824,093700,938733850,11930,11900,11940,11850,167
|
|
20230824,093600,936745780,11890,11820,11890,11820,294
|
|
20230824,093500,933255470,11860,11830,11860,11820,813
|
|
20230824,093400,923638810,11860,11860,11880,11830,402
|
|
20230824,093300,918877670,11860,11920,11950,11860,878
|
|
20230824,093200,908438030,11930,11940,11970,11930,2004
|
|
20230824,093100,884479550,11940,11900,11990,11900,1554
|
|
20230824,093000,865903690,11860,11820,11860,11820,822
|
|
20230824,092900,856169850,11820,11750,11820,11750,299
|
|
20230824,092800,852646450,11750,11730,11760,11720,1440
|
|
20230824,092700,835736670,11730,11710,11740,11710,595
|
|
20230824,092600,828759100,11710,11730,11760,11710,710
|
|
20230824,092500,820430410,11770,11770,11820,11730,296
|
|
20230824,092400,816946220,11770,11700,11850,11700,1000
|
|
20230824,092300,805213460,11730,11690,11730,11660,1162
|
|
20230824,092200,791609840,11660,11660,11680,11650,1531
|
|
20230824,092100,773765120,11710,11710,11790,11640,5257
|
|
20230824,092000,712202470,11710,11690,11740,11600,2666
|
|
20230824,091900,681187950,11610,11710,11720,11610,1397
|
|
20230824,091800,664892470,11710,11690,11740,11690,610
|
|
20230824,091700,657750570,11690,11790,11860,11690,1957
|
|
20230824,091600,634790600,11900,11830,11900,11750,1047
|
|
20230824,091500,622361250,11830,11830,11830,11750,3366
|
|
20230824,091400,582656570,11830,11860,11860,11830,941
|
|
20230824,091300,571509890,11850,11900,11900,11850,413
|
|
20230824,091200,566608190,11910,11960,11960,11850,897
|
|
20230824,091100,555910640,12000,12050,12050,12000,1006
|
|
20230824,091000,543838390,12060,12000,12070,12000,978
|
|
20230824,090900,532073310,12000,12000,12100,12000,1114
|
|
20230824,090800,518689680,11990,11830,12170,11810,3764
|
|
20230824,090700,473821140,11830,12000,12000,11830,5007
|
|
20230824,090600,414132030,12000,11770,12000,11770,4564
|
|
20230824,090500,359890580,11770,11620,11820,11560,5748
|
|
20230824,090400,292890200,11610,11990,11990,11570,6199
|
|
20230824,090300,220143490,11950,12170,12170,11950,4464
|
|
20230824,090200,166438870,12170,12260,12330,12170,4004
|
|
20230824,090100,117499820,12260,12250,12440,12240,2144
|
|
20230824,090000,91086180,12230,12480,12480,12210,6988
|