643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,193900,3448785190,16520,16520,16520,16520,0
|
|
20230809,193800,3448785190,16520,16520,16520,16520,0
|
|
20230809,193700,3448785190,16520,16520,16520,16520,0
|
|
20230809,193600,3448785190,16520,16520,16520,16520,0
|
|
20230809,193500,3448785190,16520,16520,16520,16520,0
|
|
20230809,193400,3448785190,16520,16520,16520,16520,0
|
|
20230809,193300,3448785190,16520,16520,16520,16520,0
|
|
20230809,193200,3448785190,16520,16520,16520,16520,0
|
|
20230809,193100,3448785190,16520,16520,16520,16520,0
|
|
20230809,193000,3448785190,16520,16520,16520,16520,0
|
|
20230809,192900,3448785190,16520,16520,16520,16520,0
|
|
20230809,192800,3448785190,16520,16520,16520,16520,0
|
|
20230809,192700,3448785190,16520,16520,16520,16520,0
|
|
20230809,192600,3448785190,16520,16520,16520,16520,0
|
|
20230809,192500,3448785190,16520,16520,16520,16520,0
|
|
20230809,192400,3448785190,16520,16520,16520,16520,0
|
|
20230809,192300,3448785190,16520,16520,16520,16520,0
|
|
20230809,192200,3448785190,16520,16520,16520,16520,0
|
|
20230809,192100,3448785190,16520,16520,16520,16520,0
|
|
20230809,192000,3448785190,16520,16520,16520,16520,0
|
|
20230809,191900,3448785190,16520,16520,16520,16520,0
|
|
20230809,191800,3448785190,16520,16520,16520,16520,0
|
|
20230809,191700,3448785190,16520,16520,16520,16520,0
|
|
20230809,191600,3448785190,16520,16520,16520,16520,0
|
|
20230809,191500,3448785190,16520,16520,16520,16520,0
|
|
20230809,191400,3448785190,16520,16520,16520,16520,0
|
|
20230809,191300,3448785190,16520,16520,16520,16520,0
|
|
20230809,191200,3448785190,16520,16520,16520,16520,0
|
|
20230809,191100,3448785190,16520,16520,16520,16520,0
|
|
20230809,191000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,190900,3448785190,16520,16520,16520,16520,0
|
|
20230809,190800,3448785190,16520,16520,16520,16520,0
|
|
20230809,190700,3448785190,16520,16520,16520,16520,0
|
|
20230809,190600,3448785190,16520,16520,16520,16520,0
|
|
20230809,190500,3448785190,16520,16520,16520,16520,0
|
|
20230809,190400,3448785190,16520,16520,16520,16520,0
|
|
20230809,190300,3448785190,16520,16520,16520,16520,0
|
|
20230809,190200,3448785190,16520,16520,16520,16520,0
|
|
20230809,190100,3448785190,16520,16520,16520,16520,0
|
|
20230809,190000,3448785190,16520,16520,16520,16520,0
|
|
20230809,185900,3448785190,16520,16520,16520,16520,0
|
|
20230809,185800,3448785190,16520,16520,16520,16520,0
|
|
20230809,185700,3448785190,16520,16520,16520,16520,0
|
|
20230809,185600,3448785190,16520,16520,16520,16520,0
|
|
20230809,185500,3448785190,16520,16520,16520,16520,0
|
|
20230809,185400,3448785190,16520,16520,16520,16520,0
|
|
20230809,185300,3448785190,16520,16520,16520,16520,0
|
|
20230809,185200,3448785190,16520,16520,16520,16520,0
|
|
20230809,185100,3448785190,16520,16520,16520,16520,0
|
|
20230809,185000,3448785190,16520,16520,16520,16520,0
|
|
20230809,184900,3448785190,16520,16520,16520,16520,0
|
|
20230809,184800,3448785190,16520,16520,16520,16520,0
|
|
20230809,184700,3448785190,16520,16520,16520,16520,0
|
|
20230809,184600,3448785190,16520,16520,16520,16520,0
|
|
20230809,184500,3448785190,16520,16520,16520,16520,0
|
|
20230809,184400,3448785190,16520,16520,16520,16520,0
|
|
20230809,184300,3448785190,16520,16520,16520,16520,0
|
|
20230809,184200,3448785190,16520,16520,16520,16520,0
|
|
20230809,184100,3448785190,16520,16520,16520,16520,0
|
|
20230809,184000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,183900,3448785190,16520,16520,16520,16520,0
|
|
20230809,183800,3448785190,16520,16520,16520,16520,0
|
|
20230809,183700,3448785190,16520,16520,16520,16520,0
|
|
20230809,183600,3448785190,16520,16520,16520,16520,0
|
|
20230809,183500,3448785190,16520,16520,16520,16520,0
|
|
20230809,183400,3448785190,16520,16520,16520,16520,0
|
|
20230809,183300,3448785190,16520,16520,16520,16520,0
|
|
20230809,183200,3448785190,16520,16520,16520,16520,0
|
|
20230809,183100,3448785190,16520,16520,16520,16520,0
|
|
20230809,183000,3448785190,16520,16520,16520,16520,0
|
|
20230809,182900,3448785190,16520,16520,16520,16520,0
|
|
20230809,182800,3448785190,16520,16520,16520,16520,0
|
|
20230809,182700,3448785190,16520,16520,16520,16520,0
|
|
20230809,182600,3448785190,16520,16520,16520,16520,0
|
|
20230809,182500,3448785190,16520,16520,16520,16520,0
|
|
20230809,182400,3448785190,16520,16520,16520,16520,0
|
|
20230809,182300,3448785190,16520,16520,16520,16520,0
|
|
20230809,182200,3448785190,16520,16520,16520,16520,0
|
|
20230809,182100,3448785190,16520,16520,16520,16520,0
|
|
20230809,182000,3448785190,16520,16520,16520,16520,0
|
|
20230809,181900,3448785190,16520,16520,16520,16520,0
|
|
20230809,181800,3448785190,16520,16520,16520,16520,0
|
|
20230809,181700,3448785190,16520,16520,16520,16520,0
|
|
20230809,181600,3448785190,16520,16520,16520,16520,0
|
|
20230809,181500,3448785190,16520,16520,16520,16520,0
|
|
20230809,181400,3448785190,16520,16520,16520,16520,0
|
|
20230809,181300,3448785190,16520,16520,16520,16520,0
|
|
20230809,181200,3448785190,16520,16520,16520,16520,0
|
|
20230809,181100,3448785190,16520,16520,16520,16520,0
|
|
20230809,181000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,180900,3448785190,16520,16520,16520,16520,0
|
|
20230809,180800,3448785190,16520,16520,16520,16520,0
|
|
20230809,180700,3448785190,16520,16520,16520,16520,0
|
|
20230809,180600,3448785190,16520,16520,16520,16520,0
|
|
20230809,180500,3448785190,16520,16520,16520,16520,0
|
|
20230809,180400,3448785190,16520,16520,16520,16520,0
|
|
20230809,180300,3448785190,16520,16520,16520,16520,0
|
|
20230809,180200,3448785190,16520,16520,16520,16520,0
|
|
20230809,180100,3448785190,16520,16520,16520,16520,0
|
|
20230809,180000,3448785190,16520,16520,16520,16520,0
|
|
20230809,175900,3448785190,16520,16520,16520,16520,0
|
|
20230809,175800,3448785190,16520,16520,16520,16520,0
|
|
20230809,175700,3448785190,16520,16520,16520,16520,0
|
|
20230809,175600,3448785190,16520,16520,16520,16520,0
|
|
20230809,175500,3448785190,16520,16520,16520,16520,0
|
|
20230809,175400,3448785190,16520,16520,16520,16520,0
|
|
20230809,175300,3448785190,16520,16520,16520,16520,0
|
|
20230809,175200,3448785190,16520,16520,16520,16520,0
|
|
20230809,175100,3448785190,16520,16520,16520,16520,0
|
|
20230809,175000,3448785190,16520,16520,16520,16520,0
|
|
20230809,174900,3448785190,16520,16520,16520,16520,0
|
|
20230809,174800,3448785190,16520,16520,16520,16520,0
|
|
20230809,174700,3448785190,16520,16520,16520,16520,0
|
|
20230809,174600,3448785190,16520,16520,16520,16520,0
|
|
20230809,174500,3448785190,16520,16520,16520,16520,0
|
|
20230809,174400,3448785190,16520,16520,16520,16520,0
|
|
20230809,174300,3448785190,16520,16520,16520,16520,0
|
|
20230809,174200,3448785190,16520,16520,16520,16520,0
|
|
20230809,174100,3448785190,16520,16520,16520,16520,0
|
|
20230809,174000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,173900,3448785190,16520,16520,16520,16520,0
|
|
20230809,173800,3448785190,16520,16520,16520,16520,0
|
|
20230809,173700,3448785190,16520,16520,16520,16520,0
|
|
20230809,173600,3448785190,16520,16520,16520,16520,0
|
|
20230809,173500,3448785190,16520,16520,16520,16520,0
|
|
20230809,173400,3448785190,16520,16520,16520,16520,0
|
|
20230809,173300,3448785190,16520,16520,16520,16520,0
|
|
20230809,173200,3448785190,16520,16520,16520,16520,0
|
|
20230809,173100,3448785190,16520,16520,16520,16520,0
|
|
20230809,173000,3448785190,16520,16520,16520,16520,0
|
|
20230809,172900,3448785190,16520,16520,16520,16520,0
|
|
20230809,172800,3448785190,16520,16520,16520,16520,0
|
|
20230809,172700,3448785190,16520,16520,16520,16520,0
|
|
20230809,172600,3448785190,16520,16520,16520,16520,0
|
|
20230809,172500,3448785190,16520,16520,16520,16520,0
|
|
20230809,172400,3448785190,16520,16520,16520,16520,0
|
|
20230809,172300,3448785190,16520,16520,16520,16520,0
|
|
20230809,172200,3448785190,16520,16520,16520,16520,0
|
|
20230809,172100,3448785190,16520,16520,16520,16520,0
|
|
20230809,172000,3448785190,16520,16520,16520,16520,0
|
|
20230809,171900,3448785190,16520,16520,16520,16520,0
|
|
20230809,171800,3448785190,16520,16520,16520,16520,0
|
|
20230809,171700,3448785190,16520,16520,16520,16520,0
|
|
20230809,171600,3448785190,16520,16520,16520,16520,0
|
|
20230809,171500,3448785190,16520,16520,16520,16520,0
|
|
20230809,171400,3448785190,16520,16520,16520,16520,0
|
|
20230809,171300,3448785190,16520,16520,16520,16520,0
|
|
20230809,171200,3448785190,16520,16520,16520,16520,0
|
|
20230809,171100,3448785190,16520,16520,16520,16520,0
|
|
20230809,171000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,170900,3448785190,16520,16520,16520,16520,0
|
|
20230809,170800,3448785190,16520,16520,16520,16520,0
|
|
20230809,170700,3448785190,16520,16520,16520,16520,0
|
|
20230809,170600,3448785190,16520,16520,16520,16520,0
|
|
20230809,170500,3448785190,16520,16520,16520,16520,0
|
|
20230809,170400,3448785190,16520,16520,16520,16520,0
|
|
20230809,170300,3448785190,16520,16520,16520,16520,0
|
|
20230809,170200,3448785190,16520,16520,16520,16520,0
|
|
20230809,170100,3448785190,16520,16520,16520,16520,0
|
|
20230809,170000,3448785190,16520,16520,16520,16520,0
|
|
20230809,165900,3448785190,16520,16520,16520,16520,0
|
|
20230809,165800,3448785190,16520,16520,16520,16520,0
|
|
20230809,165700,3448785190,16520,16520,16520,16520,0
|
|
20230809,165600,3448785190,16520,16520,16520,16520,0
|
|
20230809,165500,3448785190,16520,16520,16520,16520,0
|
|
20230809,165400,3448785190,16520,16520,16520,16520,0
|
|
20230809,165300,3448785190,16520,16520,16520,16520,0
|
|
20230809,165200,3448785190,16520,16520,16520,16520,0
|
|
20230809,165100,3448785190,16520,16520,16520,16520,0
|
|
20230809,165000,3448785190,16520,16520,16520,16520,0
|
|
20230809,164900,3448785190,16520,16520,16520,16520,0
|
|
20230809,164800,3448785190,16520,16520,16520,16520,0
|
|
20230809,164700,3448785190,16520,16520,16520,16520,0
|
|
20230809,164600,3448785190,16520,16520,16520,16520,0
|
|
20230809,164500,3448785190,16520,16520,16520,16520,0
|
|
20230809,164400,3448785190,16520,16520,16520,16520,0
|
|
20230809,164300,3448785190,16520,16520,16520,16520,0
|
|
20230809,164200,3448785190,16520,16520,16520,16520,0
|
|
20230809,164100,3448785190,16520,16520,16520,16520,0
|
|
20230809,164000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,163900,3448785190,16520,16520,16520,16520,0
|
|
20230809,163800,3448785190,16520,16520,16520,16520,0
|
|
20230809,163700,3448785190,16520,16520,16520,16520,0
|
|
20230809,163600,3448785190,16520,16520,16520,16520,0
|
|
20230809,163500,3448785190,16520,16520,16520,16520,0
|
|
20230809,163400,3448785190,16520,16520,16520,16520,0
|
|
20230809,163300,3448785190,16520,16520,16520,16520,0
|
|
20230809,163200,3448785190,16520,16520,16520,16520,0
|
|
20230809,163100,3448785190,16520,16520,16520,16520,0
|
|
20230809,163000,3448785190,16520,16520,16520,16520,0
|
|
20230809,162900,3448785190,16520,16520,16520,16520,0
|
|
20230809,162800,3448785190,16520,16520,16520,16520,0
|
|
20230809,162700,3448785190,16520,16520,16520,16520,0
|
|
20230809,162600,3448785190,16520,16520,16520,16520,0
|
|
20230809,162500,3448785190,16520,16520,16520,16520,0
|
|
20230809,162400,3448785190,16520,16520,16520,16520,0
|
|
20230809,162300,3448785190,16520,16520,16520,16520,0
|
|
20230809,162200,3448785190,16520,16520,16520,16520,0
|
|
20230809,162100,3448785190,16520,16520,16520,16520,0
|
|
20230809,162000,3448785190,16520,16520,16520,16520,0
|
|
20230809,161900,3448785190,16520,16520,16520,16520,0
|
|
20230809,161800,3448785190,16520,16520,16520,16520,0
|
|
20230809,161700,3448785190,16520,16520,16520,16520,0
|
|
20230809,161600,3448785190,16520,16520,16520,16520,0
|
|
20230809,161500,3448785190,16520,16520,16520,16520,0
|
|
20230809,161400,3448785190,16520,16520,16520,16520,0
|
|
20230809,161300,3448785190,16520,16520,16520,16520,0
|
|
20230809,161200,3448785190,16520,16520,16520,16520,0
|
|
20230809,161100,3448785190,16520,16520,16520,16520,0
|
|
20230809,161000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,160900,3448785190,16520,16520,16520,16520,0
|
|
20230809,160800,3448785190,16520,16520,16520,16520,0
|
|
20230809,160700,3448785190,16520,16520,16520,16520,0
|
|
20230809,160600,3448785190,16520,16520,16520,16520,0
|
|
20230809,160500,3448785190,16520,16520,16520,16520,0
|
|
20230809,160400,3448785190,16520,16520,16520,16520,0
|
|
20230809,160300,3448785190,16520,16520,16520,16520,0
|
|
20230809,160200,3448785190,16520,16520,16520,16520,0
|
|
20230809,160100,3448785190,16520,16520,16520,16520,0
|
|
20230809,160000,3448785190,16520,16520,16520,16520,0
|
|
20230809,155900,3448785190,16520,16520,16520,16520,0
|
|
20230809,155800,3448785190,16520,16520,16520,16520,0
|
|
20230809,155700,3448785190,16520,16520,16520,16520,0
|
|
20230809,155600,3448785190,16520,16520,16520,16520,0
|
|
20230809,155500,3448785190,16520,16520,16520,16520,0
|
|
20230809,155400,3448785190,16520,16520,16520,16520,0
|
|
20230809,155300,3448785190,16520,16520,16520,16520,0
|
|
20230809,155200,3448785190,16520,16520,16520,16520,0
|
|
20230809,155100,3448785190,16520,16520,16520,16520,0
|
|
20230809,155000,3448785190,16520,16520,16520,16520,0
|
|
20230809,154900,3448785190,16520,16520,16520,16520,0
|
|
20230809,154800,3448785190,16520,16520,16520,16520,0
|
|
20230809,154700,3448785190,16520,16520,16520,16520,0
|
|
20230809,154600,3448785190,16520,16520,16520,16520,0
|
|
20230809,154500,3448785190,16520,16520,16520,16520,0
|
|
20230809,154400,3448785190,16520,16520,16520,16520,0
|
|
20230809,154300,3448785190,16520,16520,16520,16520,0
|
|
20230809,154200,3448785190,16520,16520,16520,16520,0
|
|
20230809,154100,3448785190,16520,16520,16520,16520,0
|
|
20230809,154000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,153900,3448785190,16520,16520,16520,16520,0
|
|
20230809,153800,3448785190,16520,16520,16520,16520,0
|
|
20230809,153700,3448785190,16520,16520,16520,16520,0
|
|
20230809,153600,3448785190,16520,16520,16520,16520,0
|
|
20230809,153500,3448785190,16520,16520,16520,16520,0
|
|
20230809,153400,3448785190,16520,16520,16520,16520,0
|
|
20230809,153300,3448785190,16520,16520,16520,16520,0
|
|
20230809,153200,3448785190,16520,16520,16520,16520,0
|
|
20230809,153100,3448785190,16520,16520,16520,16520,0
|
|
20230809,153000,3448785190,16520,16520,16520,16520,1918
|
|
20230809,152900,3417099830,16510,16510,16510,16510,0
|
|
20230809,152800,3417099830,16510,16510,16510,16510,0
|
|
20230809,152700,3417099830,16510,16510,16510,16510,0
|
|
20230809,152600,3417099830,16510,16510,16510,16510,0
|
|
20230809,152500,3417099830,16510,16510,16510,16510,0
|
|
20230809,152400,3417099830,16510,16510,16510,16510,0
|
|
20230809,152300,3417099830,16510,16510,16510,16510,0
|
|
20230809,152200,3417099830,16510,16510,16510,16510,0
|
|
20230809,152100,3417099830,16510,16510,16510,16510,0
|
|
20230809,152000,3417099830,16510,16510,16510,16510,0
|
|
20230809,151900,3417099830,16510,16520,16520,16510,285
|
|
20230809,151800,3412392230,16520,16520,16520,16430,281
|
|
20230809,151700,3407765240,16460,16440,16490,16430,376
|
|
20230809,151600,3401574640,16490,16450,16530,16450,917
|
|
20230809,151500,3386450000,16450,16440,16450,16430,1368
|
|
20230809,151400,3363959050,16450,16510,16510,16440,1060
|
|
20230809,151300,3346506970,16520,16520,16520,16510,394
|
|
20230809,151200,3339998110,16520,16520,16520,16510,400
|
|
20230809,151100,3333390440,16520,16540,16540,16520,1650
|
|
20230809,151000,3306131030,16570,16570,16600,16570,2702
|
|
20230809,150900,3261332530,16570,16540,16590,16540,5020
|
|
20230809,150800,3178149900,16550,16550,16560,16550,191
|
|
20230809,150700,3174988610,16550,16540,16550,16540,867
|
|
20230809,150600,3160642070,16540,16530,16550,16530,1155
|
|
20230809,150500,3141534380,16520,16510,16520,16510,1106
|
|
20230809,150400,3123268990,16510,16450,16510,16450,470
|
|
20230809,150300,3115513660,16470,16480,16480,16450,55
|
|
20230809,150200,3114607780,16470,16510,16510,16470,31
|
|
20230809,150100,3114097170,16470,16470,16480,16470,121
|
|
20230809,150000,3112104000,16510,16480,16520,16470,233
|
|
20230809,145900,3108262100,16520,16510,16520,16500,132
|
|
20230809,145800,3106082900,16520,16530,16530,16520,157
|
|
20230809,145700,3103488890,16530,16530,16540,16530,626
|
|
20230809,145600,3093140400,16530,16530,16550,16530,2062
|
|
20230809,145500,3059036930,16530,16540,16540,16530,272
|
|
20230809,145400,3054540570,16540,16510,16540,16510,2317
|
|
20230809,145300,3016234400,16510,16470,16540,16470,2513
|
|
20230809,145200,2974764330,16460,16470,16470,16460,354
|
|
20230809,145100,2968933960,16500,16500,16500,16500,1206
|
|
20230809,145000,2949034960,16500,16500,16500,16440,628
|
|
20230809,144900,2938673500,16510,16370,16530,16370,12255
|
|
20230809,144800,2736540150,16380,16470,16480,16380,577
|
|
20230809,144700,2727066960,16470,16390,16470,16390,13348
|
|
20230809,144600,2507721690,16370,16380,16400,16350,1767
|
|
20230809,144500,2478744740,16380,16190,16380,16190,7250
|
|
20230809,144400,2360594950,16180,16240,16240,16180,20
|
|
20230809,144300,2360270750,16230,16200,16240,16200,402
|
|
20230809,144200,2353749180,16200,16170,16200,16170,46
|
|
20230809,144100,2353004210,16170,16120,16170,16120,546
|
|
20230809,144000,2344198400,16120,16110,16120,16110,73
|
|
20230809,143900,2343022360,16120,16120,16120,16120,66
|
|
20230809,143800,2341958440,16150,16150,16150,16150,10
|
|
20230809,143700,2341796940,16160,16160,16160,16160,0
|
|
20230809,143600,2341796940,16160,16160,16160,16160,100
|
|
20230809,143500,2340180940,16160,16150,16160,16150,426
|
|
20230809,143400,2333299920,16150,16140,16150,16140,355
|
|
20230809,143300,2327568090,16140,16140,16140,16140,0
|
|
20230809,143200,2327568090,16140,16080,16140,16080,875
|
|
20230809,143100,2313483220,16080,16080,16080,16080,501
|
|
20230809,143000,2305427140,16070,16040,16070,16040,80
|
|
20230809,142900,2304143460,16040,16040,16040,16040,34
|
|
20230809,142800,2303598100,16070,16070,16070,16070,10
|
|
20230809,142700,2303437400,16070,16070,16070,16070,0
|
|
20230809,142600,2303437400,16070,16060,16070,16060,100
|
|
20230809,142500,2301830620,16060,16010,16060,16010,706
|
|
20230809,142400,2290522940,16010,16010,16010,16010,5
|
|
20230809,142300,2290442890,16010,16000,16010,16000,400
|
|
20230809,142200,2284040890,16010,16010,16010,16010,0
|
|
20230809,142100,2284040890,16010,16010,16010,16010,0
|
|
20230809,142000,2284040890,16010,16010,16010,16010,0
|
|
20230809,141900,2284040890,16010,16010,16010,16010,65
|
|
20230809,141800,2283000240,16010,16000,16010,16000,4
|
|
20230809,141700,2282936210,16000,16000,16000,16000,107
|
|
20230809,141600,2281224210,16000,16000,16000,16000,10
|
|
20230809,141500,2281064210,15970,15970,15970,15970,0
|
|
20230809,141400,2281064210,15970,15970,15970,15970,0
|
|
20230809,141300,2281064210,15970,15970,15970,15970,0
|
|
20230809,141200,2281064210,15970,15970,15970,15970,0
|
|
20230809,141100,2281064210,15970,15970,15970,15970,0
|
|
20230809,141000,2281064210,15970,15970,15970,15970,1
|
|
20230809,140900,2281048240,15970,15970,15970,15960,643
|
|
20230809,140800,2270782860,15970,15970,15970,15970,0
|
|
20230809,140700,2270782860,15970,15990,15990,15970,42
|
|
20230809,140600,2270112100,15990,15990,15990,15990,0
|
|
20230809,140500,2270112100,15990,15990,15990,15990,0
|
|
20230809,140400,2270112100,15990,15990,15990,15990,0
|
|
20230809,140300,2270112100,15990,15990,15990,15990,13
|
|
20230809,140200,2269904230,15990,15990,16020,15990,359
|
|
20230809,140100,2264160110,16030,16030,16030,16030,50
|
|
20230809,140000,2263358610,15990,15990,15990,15990,1
|
|
20230809,135900,2263342620,16030,16030,16030,16030,0
|
|
20230809,135800,2263342620,16030,16030,16030,16030,3
|
|
20230809,135700,2263294530,15990,15990,15990,15990,93
|
|
20230809,135600,2261807460,15970,16020,16020,15970,130
|
|
20230809,135500,2259730420,16010,16000,16010,16000,83
|
|
20230809,135400,2258402260,16000,16000,16000,16000,39
|
|
20230809,135300,2257778260,15980,15980,15980,15980,0
|
|
20230809,135200,2257778260,15980,15980,15980,15980,0
|
|
20230809,135100,2257778260,15980,15980,15980,15980,162
|
|
20230809,135000,2255189500,15980,15980,15980,15980,0
|
|
20230809,134900,2255189500,15980,15980,15980,15970,154
|
|
20230809,134800,2252728590,15980,15980,15980,15980,92
|
|
20230809,134700,2251258430,15980,15980,15980,15980,0
|
|
20230809,134600,2251258430,15980,15990,15990,15980,29
|
|
20230809,134500,2250794760,15990,15990,15990,15990,1
|
|
20230809,134400,2250778770,15990,15990,15990,15990,2
|
|
20230809,134300,2250746790,16000,16000,16000,16000,0
|
|
20230809,134200,2250746790,16000,16000,16000,16000,0
|
|
20230809,134100,2250746790,16000,16000,16000,16000,483
|
|
20230809,134000,2243018790,16000,16000,16000,16000,2000
|
|
20230809,133900,2211018790,16000,16010,16010,16000,691
|
|
20230809,133800,2199961880,16010,16010,16010,16000,264
|
|
20230809,133700,2195735250,16000,16000,16000,16000,7
|
|
20230809,133600,2195623250,16010,16020,16020,16010,1335
|
|
20230809,133500,2174248510,16020,16020,16020,16020,16
|
|
20230809,133400,2173992190,16020,16020,16020,16020,1013
|
|
20230809,133300,2157763930,16030,16030,16030,16030,61
|
|
20230809,133200,2156786100,16040,16040,16040,16040,15
|
|
20230809,133100,2156545500,16040,16040,16040,16040,0
|
|
20230809,133000,2156545500,16040,16050,16050,16040,7
|
|
20230809,132900,2156433190,16050,16050,16050,16050,20
|
|
20230809,132800,2156112190,16050,16050,16050,16050,5
|
|
20230809,132700,2156031940,16050,16050,16050,16050,6
|
|
20230809,132600,2155935640,16050,16070,16070,16050,330
|
|
20230809,132500,2150636600,16080,16080,16080,16080,64
|
|
20230809,132400,2149607480,16120,16090,16120,16090,13
|
|
20230809,132300,2149398220,16080,16080,16080,16080,0
|
|
20230809,132200,2149398220,16080,16080,16080,16080,0
|
|
20230809,132100,2149398220,16080,16080,16080,16080,0
|
|
20230809,132000,2149398220,16080,16080,16080,16080,3
|
|
20230809,131900,2149349980,16080,16080,16080,16080,19
|
|
20230809,131800,2149044460,16080,16080,16080,16080,0
|
|
20230809,131700,2149044460,16080,16080,16080,16080,1
|
|
20230809,131600,2149028380,16080,16080,16080,16080,14
|
|
20230809,131500,2148803260,16080,16080,16080,16080,0
|
|
20230809,131400,2148803260,16080,16080,16080,16080,0
|
|
20230809,131300,2148803260,16080,16080,16080,16080,0
|
|
20230809,131200,2148803260,16080,16080,16080,16080,1241
|
|
20230809,131100,2128847980,16080,16080,16080,16080,0
|
|
20230809,131000,2128847980,16080,16080,16080,16080,51
|
|
20230809,130900,2128027900,16080,16080,16080,16080,50
|
|
20230809,130800,2127223900,16140,16140,16140,16140,0
|
|
20230809,130700,2127223900,16140,16130,16140,16130,60
|
|
20230809,130600,2126255510,16130,16130,16130,16130,0
|
|
20230809,130500,2126255510,16130,16130,16130,16130,1
|
|
20230809,130400,2126239380,16080,16080,16080,16080,12
|
|
20230809,130300,2126046420,16070,16070,16070,16070,6
|
|
20230809,130200,2125950000,16150,16140,16150,16140,5
|
|
20230809,130100,2125869290,16170,16170,16170,16170,0
|
|
20230809,130000,2125869290,16170,16090,16170,16090,196
|
|
20230809,125900,2122713890,16090,16090,16090,16090,23
|
|
20230809,125800,2122343820,16070,16070,16070,16070,0
|
|
20230809,125700,2122343820,16070,16070,16070,16070,0
|
|
20230809,125600,2122343820,16070,16140,16140,16070,300
|
|
20230809,125500,2117517740,16190,16190,16190,16190,4
|
|
20230809,125400,2117452980,16190,16190,16190,16190,1
|
|
20230809,125300,2117436790,16120,16140,16140,16120,1724
|
|
20230809,125200,2089641130,16160,16160,16160,16160,500
|
|
20230809,125100,2081561130,16160,16160,16160,16160,1
|
|
20230809,125000,2081544970,16200,16200,16200,16200,1
|
|
20230809,124900,2081528770,16200,16200,16200,16200,0
|
|
20230809,124800,2081528770,16200,16200,16200,16200,0
|
|
20230809,124700,2081528770,16200,16200,16200,16200,0
|
|
20230809,124600,2081528770,16200,16200,16200,16200,0
|
|
20230809,124500,2081528770,16200,16190,16200,16190,11
|
|
20230809,124400,2081350610,16140,16140,16140,16140,0
|
|
20230809,124300,2081350610,16140,16220,16220,16120,873
|
|
20230809,124200,2067230970,16220,16220,16220,16220,30
|
|
20230809,124100,2066744370,16220,16220,16220,16220,3
|
|
20230809,124000,2066695710,16220,16210,16220,16210,160
|
|
20230809,123900,2064102010,16210,16210,16210,16210,20
|
|
20230809,123800,2063777810,16210,16210,16210,16210,20
|
|
20230809,123700,2063453610,16220,16220,16220,16220,6
|
|
20230809,123600,2063356290,16220,16220,16220,16220,71
|
|
20230809,123500,2062204670,16230,16230,16230,16230,0
|
|
20230809,123400,2062204670,16230,16240,16240,16230,84
|
|
20230809,123300,2060840550,16230,16230,16240,16230,45
|
|
20230809,123200,2060110170,16230,16230,16230,16230,0
|
|
20230809,123100,2060110170,16230,16220,16230,16220,6
|
|
20230809,123000,2060012840,16220,16220,16220,16220,0
|
|
20230809,122900,2060012840,16220,16230,16230,16220,15
|
|
20230809,122800,2059769400,16220,16220,16220,16220,0
|
|
20230809,122700,2059769400,16220,16220,16220,16220,0
|
|
20230809,122600,2059769400,16220,16220,16220,16220,8
|
|
20230809,122500,2059639640,16220,16220,16220,16220,14
|
|
20230809,122400,2059412560,16210,16210,16210,16210,1
|
|
20230809,122300,2059396350,16210,16210,16210,16210,1
|
|
20230809,122200,2059380140,16240,16230,16240,16230,92
|
|
20230809,122100,2057886080,16240,16230,16240,16210,63
|
|
20230809,122000,2056864040,16240,16230,16240,16230,32
|
|
20230809,121900,2056344660,16230,16230,16230,16230,0
|
|
20230809,121800,2056344660,16230,16230,16230,16230,8
|
|
20230809,121700,2056214820,16230,16230,16230,16230,0
|
|
20230809,121600,2056214820,16230,16210,16230,16210,128
|
|
20230809,121500,2054137670,16210,16200,16210,16200,858
|
|
20230809,121400,2040229850,16210,16210,16210,16210,0
|
|
20230809,121300,2040229850,16210,16210,16210,16200,785
|
|
20230809,121200,2027511750,16230,16210,16230,16210,11
|
|
20230809,121100,2027333420,16210,16210,16210,16210,0
|
|
20230809,121000,2027333420,16210,16210,16210,16210,0
|
|
20230809,120900,2027333420,16210,16210,16210,16210,0
|
|
20230809,120800,2027333420,16210,16210,16210,16210,3
|
|
20230809,120700,2027284790,16230,16230,16230,16230,5
|
|
20230809,120600,2027203640,16230,16200,16230,16200,81
|
|
20230809,120500,2025891410,16200,16200,16200,16200,30
|
|
20230809,120400,2025405410,16200,16230,16230,16200,211
|
|
20230809,120300,2021987180,16230,16230,16230,16230,0
|
|
20230809,120200,2021987180,16230,16210,16230,16210,7
|
|
20230809,120100,2021873690,16210,16210,16210,16210,0
|
|
20230809,120000,2021873690,16210,16210,16210,16210,4
|
|
20230809,115900,2021808850,16240,16230,16240,16210,14
|
|
20230809,115800,2021581670,16240,16240,16240,16240,617
|
|
20230809,115700,2011561590,16250,16280,16280,16240,317
|
|
20230809,115600,2006411620,16240,16240,16240,16240,305
|
|
20230809,115500,2001458420,16280,16250,16280,16250,332
|
|
20230809,115400,1996054300,16240,16270,16270,16240,98
|
|
20230809,115300,1994461730,16270,16280,16280,16270,125
|
|
20230809,115200,1992427930,16290,16210,16290,16210,2498
|
|
20230809,115100,1951803920,16220,16200,16220,16200,95
|
|
20230809,115000,1950264330,16200,16200,16220,16190,84
|
|
20230809,114900,1948902370,16190,16220,16220,16190,70
|
|
20230809,114800,1947767690,16200,16200,16200,16200,20
|
|
20230809,114700,1947443690,16200,16140,16200,16140,1053
|
|
20230809,114600,1930396060,16140,16140,16140,16140,4
|
|
20230809,114500,1930331500,16140,16140,16140,16140,4
|
|
20230809,114400,1930266940,16180,16130,16180,16130,168
|
|
20230809,114300,1927549370,16120,16120,16120,16120,11
|
|
20230809,114200,1927372050,16120,16160,16160,16120,196
|
|
20230809,114100,1924204850,16120,16110,16120,16110,5
|
|
20230809,114000,1924124290,16110,16100,16160,16100,306
|
|
20230809,113900,1919197620,16100,16100,16100,16100,0
|
|
20230809,113800,1919197620,16100,16160,16160,16100,7
|
|
20230809,113700,1919084740,16150,16100,16150,16100,76
|
|
20230809,113600,1917857540,16150,16150,16150,16150,6
|
|
20230809,113500,1917760640,16150,16150,16150,16130,23
|
|
20230809,113400,1917389270,16150,16140,16150,16140,35
|
|
20230809,113300,1916824190,16130,16100,16130,16080,223
|
|
20230809,113200,1913230900,16080,16080,16080,16080,4
|
|
20230809,113100,1913166580,16060,16060,16060,16060,0
|
|
20230809,113000,1913166580,16060,16100,16120,16050,314
|
|
20230809,112900,1908110210,16100,16020,16100,16020,5731
|
|
20230809,112800,1815930850,16020,16020,16020,16020,5
|
|
20230809,112700,1815850750,16020,16020,16020,16020,0
|
|
20230809,112600,1815850750,16020,16020,16020,16020,104
|
|
20230809,112500,1814184670,16030,16020,16030,16020,58
|
|
20230809,112400,1813254970,16030,16030,16030,16030,9
|
|
20230809,112300,1813110700,16030,16030,16030,16030,4
|
|
20230809,112200,1813046580,16030,16030,16030,16030,30
|
|
20230809,112100,1812565680,16030,16030,16030,16030,4
|
|
20230809,112000,1812501560,16030,16030,16030,16030,4
|
|
20230809,111900,1812437440,16030,16030,16030,16030,0
|
|
20230809,111800,1812437440,16030,16030,16030,16030,4
|
|
20230809,111700,1812373320,16030,16030,16030,16030,0
|
|
20230809,111600,1812373320,16030,16030,16030,16030,10
|
|
20230809,111500,1812213020,16050,16050,16050,16050,39
|
|
20230809,111400,1811587070,16010,16030,16030,16000,466
|
|
20230809,111300,1804128200,16020,16020,16020,16020,24
|
|
20230809,111200,1803743720,16020,16020,16020,16020,59
|
|
20230809,111100,1802798540,16020,16020,16020,16020,4
|
|
20230809,111000,1802734460,16020,16020,16020,16010,725
|
|
20230809,110900,1791120010,16010,16010,16010,16010,4
|
|
20230809,110800,1791055970,16000,16000,16000,16000,4
|
|
20230809,110700,1790991970,16000,16000,16000,16000,0
|
|
20230809,110600,1790991970,16000,16000,16000,16000,54
|
|
20230809,110500,1790127970,16000,16000,16000,16000,1
|
|
20230809,110400,1790111970,16000,16000,16000,16000,4
|
|
20230809,110300,1790047970,16000,16000,16000,16000,12
|
|
20230809,110200,1789855970,16000,16000,16000,16000,4
|
|
20230809,110100,1789791970,16000,16000,16000,16000,5
|
|
20230809,110000,1789711970,16010,16010,16010,16010,2671
|
|
20230809,105900,1746949260,16000,16000,16000,16000,17
|
|
20230809,105800,1746677260,16000,16000,16000,16000,132
|
|
20230809,105700,1744565260,16000,16000,16010,16000,1327
|
|
20230809,105600,1723331170,16000,16000,16000,16000,36
|
|
20230809,105500,1722755170,16010,16010,16020,16000,840
|
|
20230809,105400,1709308910,16010,16010,16010,16010,29
|
|
20230809,105300,1708844620,16010,16010,16010,16010,32
|
|
20230809,105200,1708332300,16010,16050,16050,16010,9
|
|
20230809,105100,1708188010,16050,16010,16050,16010,23
|
|
20230809,105000,1707819400,16010,16010,16010,16010,13
|
|
20230809,104900,1707611270,16010,16020,16020,16010,224
|
|
20230809,104800,1704024930,16020,16020,16020,16020,1
|
|
20230809,104700,1704008910,16020,16030,16030,16020,19
|
|
20230809,104600,1703704380,16030,16030,16030,16030,0
|
|
20230809,104500,1703704380,16030,16030,16030,16030,79
|
|
20230809,104400,1702438010,16030,16020,16060,16020,1054
|
|
20230809,104300,1685540930,16020,16020,16020,16020,0
|
|
20230809,104200,1685540930,16020,16030,16060,16020,1014
|
|
20230809,104100,1669286250,16060,16060,16060,16060,541
|
|
20230809,104000,1660597790,16060,16050,16060,16050,6
|
|
20230809,103900,1660501480,16050,16050,16060,16040,1120
|
|
20230809,103800,1642516260,16100,16030,16100,16030,150
|
|
20230809,103700,1640109380,16020,16030,16050,16020,637
|
|
20230809,103600,1629899820,16030,16030,16070,16030,808
|
|
20230809,103500,1616947460,16030,16020,16030,16020,893
|
|
20230809,103400,1602632720,16010,16020,16070,16010,1042
|
|
20230809,103300,1585888640,16020,16060,16070,16020,43
|
|
20230809,103200,1585198060,16010,16010,16010,16010,4
|
|
20230809,103100,1585134020,16070,16070,16070,16070,0
|
|
20230809,103000,1585134020,16070,16010,16070,16010,44
|
|
20230809,102900,1584427180,16080,16000,16080,16000,706
|
|
20230809,102800,1573103890,15970,15970,15970,15970,7
|
|
20230809,102700,1572992100,15940,15960,16000,15940,1940
|
|
20230809,102600,1542002960,15960,16000,16000,15960,114
|
|
20230809,102500,1540181520,15960,15960,15960,15960,4
|
|
20230809,102400,1540117680,15960,15960,15960,15960,0
|
|
20230809,102300,1540117680,15960,15960,15960,15960,4
|
|
20230809,102200,1540053840,15960,15960,15960,15960,0
|
|
20230809,102100,1540053840,15960,15960,15960,15960,209
|
|
20230809,102000,1536718200,15960,15960,15960,15960,97
|
|
20230809,101900,1535170080,15960,15960,15960,15960,15
|
|
20230809,101800,1534930680,15960,15970,16030,15960,552
|
|
20230809,101700,1526115520,15960,15960,15960,15960,44
|
|
20230809,101600,1525413280,15970,15980,15980,15970,129
|
|
20230809,101500,1523352900,15980,15980,15980,15980,5
|
|
20230809,101400,1523273000,15990,15990,15990,15990,1
|
|
20230809,101300,1523257010,15990,15980,15990,15980,6
|
|
20230809,101200,1523161090,15980,15980,15980,15980,325
|
|
20230809,101100,1517967590,15980,15990,15990,15980,128
|
|
20230809,101000,1515922130,15990,15990,15990,15990,248
|
|
20230809,100900,1511956610,15990,15990,15990,15990,4
|
|
20230809,100800,1511892650,15990,16010,16010,15990,2389
|
|
20230809,100700,1473675750,16010,16020,16020,16010,50
|
|
20230809,100600,1472875050,16020,16060,16060,16020,114
|
|
20230809,100500,1471048240,16070,16060,16070,16060,51
|
|
20230809,100400,1470229170,16060,16060,16060,16060,64
|
|
20230809,100300,1469201330,16060,16060,16060,16060,27
|
|
20230809,100200,1468767710,16070,16070,16070,16070,45
|
|
20230809,100100,1468044560,16070,16080,16080,16070,192
|
|
20230809,100000,1464958980,16080,16100,16120,16080,270
|
|
20230809,095900,1460615170,16100,16130,16130,16100,644
|
|
20230809,095800,1450234530,16130,16130,16130,16130,0
|
|
20230809,095700,1450234530,16130,16160,16160,16130,52
|
|
20230809,095600,1449395620,16160,16140,16170,16130,749
|
|
20230809,095500,1437305880,16130,16090,16140,16090,238
|
|
20230809,095400,1433471100,16090,16090,16090,16090,898
|
|
20230809,095300,1419022280,16090,16070,16090,16070,208
|
|
20230809,095200,1415677560,16070,16050,16090,16050,63
|
|
20230809,095100,1414665340,16040,16020,16040,16000,195
|
|
20230809,095000,1411543540,16020,16010,16020,16010,83
|
|
20230809,094900,1410214540,16030,16010,16030,16010,16
|
|
20230809,094800,1409958180,16030,15950,16030,15950,3997
|
|
20230809,094700,1346151690,15940,15910,15940,15890,1386
|
|
20230809,094600,1324065540,15880,15880,15880,15880,0
|
|
20230809,094500,1324065540,15880,15880,15880,15880,5
|
|
20230809,094400,1323986140,15870,15870,15870,15870,5
|
|
20230809,094300,1323906790,15870,15880,15880,15870,10
|
|
20230809,094200,1323748080,15860,15910,15910,15860,184
|
|
20230809,094100,1320820840,15910,15900,15910,15880,1069
|
|
20230809,094000,1303823300,15900,15910,15910,15900,304
|
|
20230809,093900,1298989680,15900,15840,15900,15840,95
|
|
20230809,093800,1297479920,15840,15840,15840,15840,0
|
|
20230809,093700,1297479920,15840,15830,15840,15830,6
|
|
20230809,093600,1297384930,15910,15910,15910,15910,3
|
|
20230809,093500,1297337200,15910,15830,15910,15820,110
|
|
20230809,093400,1295595910,15820,15820,15930,15810,111
|
|
20230809,093300,1293838300,15810,15940,15940,15810,48
|
|
20230809,093200,1293076300,15940,15940,15970,15940,49
|
|
20230809,093100,1292295080,15940,15990,15990,15760,2213
|
|
20230809,093000,1257144550,16000,16080,16080,16000,2383
|
|
20230809,092900,1218923240,16080,16080,16080,16080,2000
|
|
20230809,092800,1186763240,16100,16100,16100,16090,698
|
|
20230809,092700,1175526010,16070,16080,16100,16070,2114
|
|
20230809,092600,1141493760,16080,16140,16140,16080,1666
|
|
20230809,092500,1114664730,16140,16140,16140,16100,1635
|
|
20230809,092400,1088294600,16160,16180,16220,16150,1313
|
|
20230809,092300,1067077510,16180,16190,16190,16180,692
|
|
20230809,092200,1055880350,16190,16220,16220,16180,347
|
|
20230809,092100,1050261990,16220,16260,16260,16190,3763
|
|
20230809,092000,989216230,16310,16310,16310,16310,15
|
|
20230809,091900,988971580,16260,16260,16310,16260,623
|
|
20230809,091800,978841550,16230,16260,16260,16220,1234
|
|
20230809,091700,958794780,16260,16330,16410,16260,397
|
|
20230809,091600,952301120,16310,16310,16430,16310,949
|
|
20230809,091500,936781900,16430,16290,16440,16290,4904
|
|
20230809,091400,856386160,16260,16240,16410,16240,4109
|
|
20230809,091300,789095340,16370,16250,16380,16180,7897
|
|
20230809,091200,661164980,16250,16380,16400,16200,4945
|
|
20230809,091100,580654110,16380,16240,16450,16240,8215
|
|
20230809,091000,446253660,16180,16080,16300,16080,7031
|
|
20230809,090900,332053030,16230,16140,16300,16060,8767
|
|
20230809,090800,190105080,16260,16060,16260,16060,5047
|
|
20230809,090700,108423590,16000,15950,16180,15910,4113
|
|
20230809,090600,42527670,15820,15710,15950,15710,1903
|
|
20230809,090500,12323850,15710,15550,15710,15550,15
|
|
20230809,090400,12090440,15530,15530,15530,15530,0
|
|
20230809,090300,12090440,15530,15530,15530,15530,0
|
|
20230809,090200,12090440,15530,15430,15540,15410,254
|
|
20230809,090100,8151200,15540,15430,15540,15430,300
|
|
20230809,090000,3491640,15440,15450,15450,15440,226
|