653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,194900,3819720780,12970,12970,12970,12970,0
|
|
20230829,194800,3819720780,12970,12970,12970,12970,0
|
|
20230829,194700,3819720780,12970,12970,12970,12970,0
|
|
20230829,194600,3819720780,12970,12970,12970,12970,0
|
|
20230829,194500,3819720780,12970,12970,12970,12970,0
|
|
20230829,194400,3819720780,12970,12970,12970,12970,0
|
|
20230829,194300,3819720780,12970,12970,12970,12970,0
|
|
20230829,194200,3819720780,12970,12970,12970,12970,0
|
|
20230829,194100,3819720780,12970,12970,12970,12970,0
|
|
20230829,194000,3819720780,12970,12970,12970,12970,0
|
|
20230829,193900,3819720780,12970,12970,12970,12970,0
|
|
20230829,193800,3819720780,12970,12970,12970,12970,0
|
|
20230829,193700,3819720780,12970,12970,12970,12970,0
|
|
20230829,193600,3819720780,12970,12970,12970,12970,0
|
|
20230829,193500,3819720780,12970,12970,12970,12970,0
|
|
20230829,193400,3819720780,12970,12970,12970,12970,0
|
|
20230829,193300,3819720780,12970,12970,12970,12970,0
|
|
20230829,193200,3819720780,12970,12970,12970,12970,0
|
|
20230829,193100,3819720780,12970,12970,12970,12970,0
|
|
20230829,193000,3819720780,12970,12970,12970,12970,0
|
|
20230829,192900,3819720780,12970,12970,12970,12970,0
|
|
20230829,192800,3819720780,12970,12970,12970,12970,0
|
|
20230829,192700,3819720780,12970,12970,12970,12970,0
|
|
20230829,192600,3819720780,12970,12970,12970,12970,0
|
|
20230829,192500,3819720780,12970,12970,12970,12970,0
|
|
20230829,192400,3819720780,12970,12970,12970,12970,0
|
|
20230829,192300,3819720780,12970,12970,12970,12970,0
|
|
20230829,192200,3819720780,12970,12970,12970,12970,0
|
|
20230829,192100,3819720780,12970,12970,12970,12970,0
|
|
20230829,192000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,191900,3819720780,12970,12970,12970,12970,0
|
|
20230829,191800,3819720780,12970,12970,12970,12970,0
|
|
20230829,191700,3819720780,12970,12970,12970,12970,0
|
|
20230829,191600,3819720780,12970,12970,12970,12970,0
|
|
20230829,191500,3819720780,12970,12970,12970,12970,0
|
|
20230829,191400,3819720780,12970,12970,12970,12970,0
|
|
20230829,191300,3819720780,12970,12970,12970,12970,0
|
|
20230829,191200,3819720780,12970,12970,12970,12970,0
|
|
20230829,191100,3819720780,12970,12970,12970,12970,0
|
|
20230829,191000,3819720780,12970,12970,12970,12970,0
|
|
20230829,190900,3819720780,12970,12970,12970,12970,0
|
|
20230829,190800,3819720780,12970,12970,12970,12970,0
|
|
20230829,190700,3819720780,12970,12970,12970,12970,0
|
|
20230829,190600,3819720780,12970,12970,12970,12970,0
|
|
20230829,190500,3819720780,12970,12970,12970,12970,0
|
|
20230829,190400,3819720780,12970,12970,12970,12970,0
|
|
20230829,190300,3819720780,12970,12970,12970,12970,0
|
|
20230829,190200,3819720780,12970,12970,12970,12970,0
|
|
20230829,190100,3819720780,12970,12970,12970,12970,0
|
|
20230829,190000,3819720780,12970,12970,12970,12970,0
|
|
20230829,185900,3819720780,12970,12970,12970,12970,0
|
|
20230829,185800,3819720780,12970,12970,12970,12970,0
|
|
20230829,185700,3819720780,12970,12970,12970,12970,0
|
|
20230829,185600,3819720780,12970,12970,12970,12970,0
|
|
20230829,185500,3819720780,12970,12970,12970,12970,0
|
|
20230829,185400,3819720780,12970,12970,12970,12970,0
|
|
20230829,185300,3819720780,12970,12970,12970,12970,0
|
|
20230829,185200,3819720780,12970,12970,12970,12970,0
|
|
20230829,185100,3819720780,12970,12970,12970,12970,0
|
|
20230829,185000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,184900,3819720780,12970,12970,12970,12970,0
|
|
20230829,184800,3819720780,12970,12970,12970,12970,0
|
|
20230829,184700,3819720780,12970,12970,12970,12970,0
|
|
20230829,184600,3819720780,12970,12970,12970,12970,0
|
|
20230829,184500,3819720780,12970,12970,12970,12970,0
|
|
20230829,184400,3819720780,12970,12970,12970,12970,0
|
|
20230829,184300,3819720780,12970,12970,12970,12970,0
|
|
20230829,184200,3819720780,12970,12970,12970,12970,0
|
|
20230829,184100,3819720780,12970,12970,12970,12970,0
|
|
20230829,184000,3819720780,12970,12970,12970,12970,0
|
|
20230829,183900,3819720780,12970,12970,12970,12970,0
|
|
20230829,183800,3819720780,12970,12970,12970,12970,0
|
|
20230829,183700,3819720780,12970,12970,12970,12970,0
|
|
20230829,183600,3819720780,12970,12970,12970,12970,0
|
|
20230829,183500,3819720780,12970,12970,12970,12970,0
|
|
20230829,183400,3819720780,12970,12970,12970,12970,0
|
|
20230829,183300,3819720780,12970,12970,12970,12970,0
|
|
20230829,183200,3819720780,12970,12970,12970,12970,0
|
|
20230829,183100,3819720780,12970,12970,12970,12970,0
|
|
20230829,183000,3819720780,12970,12970,12970,12970,0
|
|
20230829,182900,3819720780,12970,12970,12970,12970,0
|
|
20230829,182800,3819720780,12970,12970,12970,12970,0
|
|
20230829,182700,3819720780,12970,12970,12970,12970,0
|
|
20230829,182600,3819720780,12970,12970,12970,12970,0
|
|
20230829,182500,3819720780,12970,12970,12970,12970,0
|
|
20230829,182400,3819720780,12970,12970,12970,12970,0
|
|
20230829,182300,3819720780,12970,12970,12970,12970,0
|
|
20230829,182200,3819720780,12970,12970,12970,12970,0
|
|
20230829,182100,3819720780,12970,12970,12970,12970,0
|
|
20230829,182000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,181900,3819720780,12970,12970,12970,12970,0
|
|
20230829,181800,3819720780,12970,12970,12970,12970,0
|
|
20230829,181700,3819720780,12970,12970,12970,12970,0
|
|
20230829,181600,3819720780,12970,12970,12970,12970,0
|
|
20230829,181500,3819720780,12970,12970,12970,12970,0
|
|
20230829,181400,3819720780,12970,12970,12970,12970,0
|
|
20230829,181300,3819720780,12970,12970,12970,12970,0
|
|
20230829,181200,3819720780,12970,12970,12970,12970,0
|
|
20230829,181100,3819720780,12970,12970,12970,12970,0
|
|
20230829,181000,3819720780,12970,12970,12970,12970,0
|
|
20230829,180900,3819720780,12970,12970,12970,12970,0
|
|
20230829,180800,3819720780,12970,12970,12970,12970,0
|
|
20230829,180700,3819720780,12970,12970,12970,12970,0
|
|
20230829,180600,3819720780,12970,12970,12970,12970,0
|
|
20230829,180500,3819720780,12970,12970,12970,12970,0
|
|
20230829,180400,3819720780,12970,12970,12970,12970,0
|
|
20230829,180300,3819720780,12970,12970,12970,12970,0
|
|
20230829,180200,3819720780,12970,12970,12970,12970,0
|
|
20230829,180100,3819720780,12970,12970,12970,12970,0
|
|
20230829,180000,3819720780,12970,12970,12970,12970,0
|
|
20230829,175900,3819720780,12970,12970,12970,12970,0
|
|
20230829,175800,3819720780,12970,12970,12970,12970,0
|
|
20230829,175700,3819720780,12970,12970,12970,12970,0
|
|
20230829,175600,3819720780,12970,12970,12970,12970,0
|
|
20230829,175500,3819720780,12970,12970,12970,12970,0
|
|
20230829,175400,3819720780,12970,12970,12970,12970,0
|
|
20230829,175300,3819720780,12970,12970,12970,12970,0
|
|
20230829,175200,3819720780,12970,12970,12970,12970,0
|
|
20230829,175100,3819720780,12970,12970,12970,12970,0
|
|
20230829,175000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,174900,3819720780,12970,12970,12970,12970,0
|
|
20230829,174800,3819720780,12970,12970,12970,12970,0
|
|
20230829,174700,3819720780,12970,12970,12970,12970,0
|
|
20230829,174600,3819720780,12970,12970,12970,12970,0
|
|
20230829,174500,3819720780,12970,12970,12970,12970,0
|
|
20230829,174400,3819720780,12970,12970,12970,12970,0
|
|
20230829,174300,3819720780,12970,12970,12970,12970,0
|
|
20230829,174200,3819720780,12970,12970,12970,12970,0
|
|
20230829,174100,3819720780,12970,12970,12970,12970,0
|
|
20230829,174000,3819720780,12970,12970,12970,12970,0
|
|
20230829,173900,3819720780,12970,12970,12970,12970,0
|
|
20230829,173800,3819720780,12970,12970,12970,12970,0
|
|
20230829,173700,3819720780,12970,12970,12970,12970,0
|
|
20230829,173600,3819720780,12970,12970,12970,12970,0
|
|
20230829,173500,3819720780,12970,12970,12970,12970,0
|
|
20230829,173400,3819720780,12970,12970,12970,12970,0
|
|
20230829,173300,3819720780,12970,12970,12970,12970,0
|
|
20230829,173200,3819720780,12970,12970,12970,12970,0
|
|
20230829,173100,3819720780,12970,12970,12970,12970,0
|
|
20230829,173000,3819720780,12970,12970,12970,12970,0
|
|
20230829,172900,3819720780,12970,12970,12970,12970,0
|
|
20230829,172800,3819720780,12970,12970,12970,12970,0
|
|
20230829,172700,3819720780,12970,12970,12970,12970,0
|
|
20230829,172600,3819720780,12970,12970,12970,12970,0
|
|
20230829,172500,3819720780,12970,12970,12970,12970,0
|
|
20230829,172400,3819720780,12970,12970,12970,12970,0
|
|
20230829,172300,3819720780,12970,12970,12970,12970,0
|
|
20230829,172200,3819720780,12970,12970,12970,12970,0
|
|
20230829,172100,3819720780,12970,12970,12970,12970,0
|
|
20230829,172000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,171900,3819720780,12970,12970,12970,12970,0
|
|
20230829,171800,3819720780,12970,12970,12970,12970,0
|
|
20230829,171700,3819720780,12970,12970,12970,12970,0
|
|
20230829,171600,3819720780,12970,12970,12970,12970,0
|
|
20230829,171500,3819720780,12970,12970,12970,12970,0
|
|
20230829,171400,3819720780,12970,12970,12970,12970,0
|
|
20230829,171300,3819720780,12970,12970,12970,12970,0
|
|
20230829,171200,3819720780,12970,12970,12970,12970,0
|
|
20230829,171100,3819720780,12970,12970,12970,12970,0
|
|
20230829,171000,3819720780,12970,12970,12970,12970,0
|
|
20230829,170900,3819720780,12970,12970,12970,12970,0
|
|
20230829,170800,3819720780,12970,12970,12970,12970,0
|
|
20230829,170700,3819720780,12970,12970,12970,12970,0
|
|
20230829,170600,3819720780,12970,12970,12970,12970,0
|
|
20230829,170500,3819720780,12970,12970,12970,12970,0
|
|
20230829,170400,3819720780,12970,12970,12970,12970,0
|
|
20230829,170300,3819720780,12970,12970,12970,12970,0
|
|
20230829,170200,3819720780,12970,12970,12970,12970,0
|
|
20230829,170100,3819720780,12970,12970,12970,12970,0
|
|
20230829,170000,3819720780,12970,12970,12970,12970,0
|
|
20230829,165900,3819720780,12970,12970,12970,12970,0
|
|
20230829,165800,3819720780,12970,12970,12970,12970,0
|
|
20230829,165700,3819720780,12970,12970,12970,12970,0
|
|
20230829,165600,3819720780,12970,12970,12970,12970,0
|
|
20230829,165500,3819720780,12970,12970,12970,12970,0
|
|
20230829,165400,3819720780,12970,12970,12970,12970,0
|
|
20230829,165300,3819720780,12970,12970,12970,12970,0
|
|
20230829,165200,3819720780,12970,12970,12970,12970,0
|
|
20230829,165100,3819720780,12970,12970,12970,12970,0
|
|
20230829,165000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,164900,3819720780,12970,12970,12970,12970,0
|
|
20230829,164800,3819720780,12970,12970,12970,12970,0
|
|
20230829,164700,3819720780,12970,12970,12970,12970,0
|
|
20230829,164600,3819720780,12970,12970,12970,12970,0
|
|
20230829,164500,3819720780,12970,12970,12970,12970,0
|
|
20230829,164400,3819720780,12970,12970,12970,12970,0
|
|
20230829,164300,3819720780,12970,12970,12970,12970,0
|
|
20230829,164200,3819720780,12970,12970,12970,12970,0
|
|
20230829,164100,3819720780,12970,12970,12970,12970,0
|
|
20230829,164000,3819720780,12970,12970,12970,12970,0
|
|
20230829,163900,3819720780,12970,12970,12970,12970,0
|
|
20230829,163800,3819720780,12970,12970,12970,12970,0
|
|
20230829,163700,3819720780,12970,12970,12970,12970,0
|
|
20230829,163600,3819720780,12970,12970,12970,12970,0
|
|
20230829,163500,3819720780,12970,12970,12970,12970,0
|
|
20230829,163400,3819720780,12970,12970,12970,12970,0
|
|
20230829,163300,3819720780,12970,12970,12970,12970,0
|
|
20230829,163200,3819720780,12970,12970,12970,12970,0
|
|
20230829,163100,3819720780,12970,12970,12970,12970,0
|
|
20230829,163000,3819720780,12970,12970,12970,12970,0
|
|
20230829,162900,3819720780,12970,12970,12970,12970,0
|
|
20230829,162800,3819720780,12970,12970,12970,12970,0
|
|
20230829,162700,3819720780,12970,12970,12970,12970,0
|
|
20230829,162600,3819720780,12970,12970,12970,12970,0
|
|
20230829,162500,3819720780,12970,12970,12970,12970,0
|
|
20230829,162400,3819720780,12970,12970,12970,12970,0
|
|
20230829,162300,3819720780,12970,12970,12970,12970,0
|
|
20230829,162200,3819720780,12970,12970,12970,12970,0
|
|
20230829,162100,3819720780,12970,12970,12970,12970,0
|
|
20230829,162000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,161900,3819720780,12970,12970,12970,12970,0
|
|
20230829,161800,3819720780,12970,12970,12970,12970,0
|
|
20230829,161700,3819720780,12970,12970,12970,12970,0
|
|
20230829,161600,3819720780,12970,12970,12970,12970,0
|
|
20230829,161500,3819720780,12970,12970,12970,12970,0
|
|
20230829,161400,3819720780,12970,12970,12970,12970,0
|
|
20230829,161300,3819720780,12970,12970,12970,12970,0
|
|
20230829,161200,3819720780,12970,12970,12970,12970,0
|
|
20230829,161100,3819720780,12970,12970,12970,12970,0
|
|
20230829,161000,3819720780,12970,12970,12970,12970,0
|
|
20230829,160900,3819720780,12970,12970,12970,12970,0
|
|
20230829,160800,3819720780,12970,12970,12970,12970,0
|
|
20230829,160700,3819720780,12970,12970,12970,12970,0
|
|
20230829,160600,3819720780,12970,12970,12970,12970,0
|
|
20230829,160500,3819720780,12970,12970,12970,12970,0
|
|
20230829,160400,3819720780,12970,12970,12970,12970,0
|
|
20230829,160300,3819720780,12970,12970,12970,12970,0
|
|
20230829,160200,3819720780,12970,12970,12970,12970,0
|
|
20230829,160100,3819720780,12970,12970,12970,12970,0
|
|
20230829,160000,3819720780,12970,12970,12970,12970,0
|
|
20230829,155900,3819720780,12970,12970,12970,12970,0
|
|
20230829,155800,3819720780,12970,12970,12970,12970,0
|
|
20230829,155700,3819720780,12970,12970,12970,12970,0
|
|
20230829,155600,3819720780,12970,12970,12970,12970,0
|
|
20230829,155500,3819720780,12970,12970,12970,12970,0
|
|
20230829,155400,3819720780,12970,12970,12970,12970,0
|
|
20230829,155300,3819720780,12970,12970,12970,12970,0
|
|
20230829,155200,3819720780,12970,12970,12970,12970,0
|
|
20230829,155100,3819720780,12970,12970,12970,12970,0
|
|
20230829,155000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,154900,3819720780,12970,12970,12970,12970,0
|
|
20230829,154800,3819720780,12970,12970,12970,12970,0
|
|
20230829,154700,3819720780,12970,12970,12970,12970,0
|
|
20230829,154600,3819720780,12970,12970,12970,12970,0
|
|
20230829,154500,3819720780,12970,12970,12970,12970,0
|
|
20230829,154400,3819720780,12970,12970,12970,12970,0
|
|
20230829,154300,3819720780,12970,12970,12970,12970,0
|
|
20230829,154200,3819720780,12970,12970,12970,12970,0
|
|
20230829,154100,3819720780,12970,12970,12970,12970,0
|
|
20230829,154000,3819720780,12970,12970,12970,12970,0
|
|
20230829,153900,3819720780,12970,12970,12970,12970,0
|
|
20230829,153800,3819720780,12970,12970,12970,12970,0
|
|
20230829,153700,3819720780,12970,12970,12970,12970,0
|
|
20230829,153600,3819720780,12970,12970,12970,12970,0
|
|
20230829,153500,3819720780,12970,12970,12970,12970,0
|
|
20230829,153400,3819720780,12970,12970,12970,12970,0
|
|
20230829,153300,3819720780,12970,12970,12970,12970,0
|
|
20230829,153200,3819720780,12970,12970,12970,12970,0
|
|
20230829,153100,3819720780,12970,12970,12970,12970,0
|
|
20230829,153000,3819720780,12970,12970,12970,12970,9103
|
|
20230829,152900,3701654870,12980,12980,12980,12980,0
|
|
20230829,152800,3701654870,12980,12980,12980,12980,0
|
|
20230829,152700,3701654870,12980,12980,12980,12980,0
|
|
20230829,152600,3701654870,12980,12980,12980,12980,0
|
|
20230829,152500,3701654870,12980,12980,12980,12980,0
|
|
20230829,152400,3701654870,12980,12980,12980,12980,0
|
|
20230829,152300,3701654870,12980,12980,12980,12980,0
|
|
20230829,152200,3701654870,12980,12980,12980,12980,0
|
|
20230829,152100,3701654870,12980,12980,12980,12980,0
|
|
20230829,152000,3701654870,12980,12980,12980,12980,0
|
|
20230829,151900,3701654870,12980,13000,13000,12980,1898
|
|
20230829,151800,3677007860,13000,13010,13010,12990,424
|
|
20230829,151700,3671497610,13010,13010,13010,12980,609
|
|
20230829,151600,3663582930,13010,13010,13020,13010,743
|
|
20230829,151500,3653916360,13020,13020,13020,13010,455
|
|
20230829,151400,3647996670,13010,13020,13020,13010,392
|
|
20230829,151300,3642896690,13020,13020,13020,13010,520
|
|
20230829,151200,3636129850,13020,13010,13020,13010,574
|
|
20230829,151100,3628658590,13020,13020,13030,13020,521
|
|
20230829,151000,3621875140,13030,13020,13030,13010,590
|
|
20230829,150900,3614194220,13030,13030,13030,13020,384
|
|
20230829,150800,3609193080,13030,13020,13030,13010,2130
|
|
20230829,150700,3581462370,13010,13010,13020,13010,253
|
|
20230829,150600,3578170810,13020,12990,13020,12990,3401
|
|
20230829,150500,3533955240,12980,12980,12990,12980,956
|
|
20230829,150400,3521546350,12980,12990,12990,12980,1029
|
|
20230829,150300,3508179720,12990,12990,12990,12980,1960
|
|
20230829,150200,3482719410,12990,12990,13000,12990,1535
|
|
20230829,150100,3462777760,13000,12990,13000,12990,172
|
|
20230829,150000,3460541940,13000,12990,13000,12990,56
|
|
20230829,145900,3459814150,12990,12990,12990,12990,24
|
|
20230829,145800,3459502390,12990,13000,13000,12990,898
|
|
20230829,145700,3447830750,13000,12990,13000,12990,884
|
|
20230829,145600,3436339730,12990,13000,13000,12990,961
|
|
20230829,145500,3423846890,13000,13000,13000,13000,1226
|
|
20230829,145400,3407908890,13000,12990,13000,12990,1383
|
|
20230829,145300,3389932670,12990,13000,13000,12990,146
|
|
20230829,145200,3388036010,13000,13020,13020,13000,1160
|
|
20230829,145100,3372950280,13010,13010,13010,13010,326
|
|
20230829,145000,3368709020,13010,13010,13020,13010,1243
|
|
20230829,144900,3352537580,13010,13010,13020,13010,211
|
|
20230829,144800,3349790660,13010,13000,13020,13000,859
|
|
20230829,144700,3338612910,13010,13000,13010,13000,451
|
|
20230829,144600,3332747760,13000,13000,13000,13000,357
|
|
20230829,144500,3328106760,13000,12990,13010,12990,2196
|
|
20230829,144400,3299557320,12990,12990,13000,12990,885
|
|
20230829,144300,3288060970,12990,13000,13010,12990,1287
|
|
20230829,144200,3271329810,13000,13010,13010,13000,1292
|
|
20230829,144100,3254521080,13010,13010,13010,13010,1765
|
|
20230829,144000,3231558430,13010,13010,13010,13010,301
|
|
20230829,143900,3227642420,13010,13030,13030,13010,574
|
|
20230829,143800,3220168450,13020,13020,13030,13020,125
|
|
20230829,143700,3218539880,13020,13020,13030,13020,368
|
|
20230829,143600,3213744910,13020,13030,13030,13020,1100
|
|
20230829,143500,3199412780,13030,13020,13040,13010,3191
|
|
20230829,143400,3157842170,13010,13010,13020,13010,363
|
|
20230829,143300,3153115930,13010,13020,13020,13010,395
|
|
20230829,143200,3147973040,13010,13020,13020,13010,115
|
|
20230829,143100,3146475780,13020,13020,13020,13010,89
|
|
20230829,143000,3145317020,13020,13000,13020,13000,2235
|
|
20230829,142900,3116237480,13000,13000,13000,12990,740
|
|
20230829,142800,3106617500,13000,13000,13010,13000,64
|
|
20230829,142700,3105784910,13000,13010,13010,13000,255
|
|
20230829,142600,3102468570,13020,13020,13020,13010,901
|
|
20230829,142500,3090742670,13020,13020,13020,13020,147
|
|
20230829,142400,3088828730,13010,13010,13020,13010,151
|
|
20230829,142300,3086863950,13020,13010,13020,13010,492
|
|
20230829,142200,3080462220,13010,13010,13010,13000,272
|
|
20230829,142100,3076923510,13000,13010,13010,13000,469
|
|
20230829,142000,3070823820,13010,13010,13010,13010,195
|
|
20230829,141900,3068286870,13000,13000,13010,13000,180
|
|
20230829,141800,3065945970,13000,12990,13000,12990,418
|
|
20230829,141700,3060512070,13000,13000,13000,13000,30
|
|
20230829,141600,3060122070,13010,13020,13020,13010,1001
|
|
20230829,141500,3047097300,13020,13020,13020,13020,80
|
|
20230829,141400,3046055700,13010,12990,13010,12990,895
|
|
20230829,141300,3034414420,12990,12990,12990,12990,0
|
|
20230829,141200,3034414420,12990,12980,12990,12980,867
|
|
20230829,141100,3023152100,12990,13000,13000,12990,426
|
|
20230829,141000,3017618190,13000,12990,13000,12990,1890
|
|
20230829,140900,2993048390,12990,12990,12990,12990,1107
|
|
20230829,140800,2978668460,12990,12990,12990,12990,53
|
|
20230829,140700,2977979990,12980,12980,12980,12980,0
|
|
20230829,140600,2977979990,12980,12990,12990,12980,33
|
|
20230829,140500,2977551330,12990,12990,12990,12990,641
|
|
20230829,140400,2969224740,12980,12970,12980,12970,643
|
|
20230829,140300,2960879240,12980,13000,13000,12970,1480
|
|
20230829,140200,2941665430,12990,12960,12990,12960,1350
|
|
20230829,140100,2924143290,12960,12960,12960,12960,524
|
|
20230829,140000,2917352250,12960,12960,12960,12960,103
|
|
20230829,135900,2916017370,12960,12970,12970,12960,187
|
|
20230829,135800,2913593780,12970,13000,13000,12970,736
|
|
20230829,135700,2904041160,13000,13000,13000,13000,1
|
|
20230829,135600,2904028160,12990,12990,12990,12990,20
|
|
20230829,135500,2903768360,13000,13010,13010,13000,577
|
|
20230829,135400,2896262540,13010,12990,13010,12990,781
|
|
20230829,135300,2886116300,12980,12980,12980,12980,97
|
|
20230829,135200,2884857240,12980,12980,12980,12980,862
|
|
20230829,135100,2873668480,12980,12990,12990,12980,16
|
|
20230829,135000,2873460650,12990,12990,12990,12990,2
|
|
20230829,134900,2873434670,12970,12970,12970,12970,0
|
|
20230829,134800,2873434670,12970,12980,12980,12970,124
|
|
20230829,134700,2871826180,12980,12980,12980,12980,228
|
|
20230829,134600,2868866740,12970,12970,12970,12970,11
|
|
20230829,134500,2868724070,12970,12990,12990,12970,561
|
|
20230829,134400,2861442780,12990,12990,12990,12990,172
|
|
20230829,134300,2859208500,12980,13020,13020,12980,812
|
|
20230829,134200,2848663210,13020,13000,13020,13000,668
|
|
20230829,134100,2839969770,13000,13000,13000,13000,289
|
|
20230829,134000,2836212770,13010,13010,13010,13010,105
|
|
20230829,133900,2834846720,13000,13000,13010,13000,867
|
|
20230829,133800,2823569630,13000,13000,13000,13000,336
|
|
20230829,133700,2819201630,13000,12990,13000,12990,24
|
|
20230829,133600,2818889650,12990,12990,13000,12990,276
|
|
20230829,133500,2815303260,13000,13010,13010,13000,61
|
|
20230829,133400,2814510180,13010,12990,13010,12990,2123
|
|
20230829,133300,2786919820,12980,12980,12990,12980,391
|
|
20230829,133200,2781844610,12990,12990,12990,12990,0
|
|
20230829,133100,2781844610,12990,12980,12990,12980,7
|
|
20230829,133000,2781753690,12980,12980,12980,12980,0
|
|
20230829,132900,2781753690,12980,12990,12990,12980,185
|
|
20230829,132800,2779352380,12980,12980,12980,12980,101
|
|
20230829,132700,2778041400,12980,12980,12980,12980,42
|
|
20230829,132600,2777496240,12980,12980,12980,12980,61
|
|
20230829,132500,2776704460,12980,12990,12990,12980,158
|
|
20230829,132400,2774653520,12990,12990,12990,12990,37
|
|
20230829,132300,2774172890,12990,12990,12990,12990,37
|
|
20230829,132200,2773692260,12980,13010,13010,12950,1752
|
|
20230829,132100,2750944570,13010,13010,13020,13010,257
|
|
20230829,132000,2747599900,13010,13020,13020,13010,1415
|
|
20230829,131900,2729176610,13030,13030,13030,13030,14
|
|
20230829,131800,2728994190,13030,13030,13030,13030,0
|
|
20230829,131700,2728994190,13030,13020,13030,13020,32
|
|
20230829,131600,2728577530,13020,13030,13030,13020,198
|
|
20230829,131500,2725999140,13020,13020,13020,13020,1
|
|
20230829,131400,2725986120,13030,13030,13030,13030,32
|
|
20230829,131300,2725569160,13020,13010,13020,13010,70
|
|
20230829,131200,2724658410,13000,12990,13000,12990,273
|
|
20230829,131100,2721109750,12990,12990,13000,12970,605
|
|
20230829,131000,2713250740,12970,13000,13000,12970,965
|
|
20230829,130900,2700721690,13000,13020,13030,13000,1354
|
|
20230829,130800,2683100920,13020,13000,13020,12970,1855
|
|
20230829,130700,2658997350,13000,13020,13020,13000,2752
|
|
20230829,130600,2623189650,13020,13020,13020,13020,300
|
|
20230829,130500,2619283650,13020,13020,13020,13020,1
|
|
20230829,130400,2619270630,13030,13030,13030,13030,0
|
|
20230829,130300,2619270630,13030,13030,13030,13030,432
|
|
20230829,130200,2613641670,13030,13020,13030,13020,334
|
|
20230829,130100,2609290900,13020,13020,13020,13020,7
|
|
20230829,130000,2609199760,13020,13020,13020,13000,1120
|
|
20230829,125900,2594625440,13020,13040,13040,13020,1341
|
|
20230829,125800,2577154170,13040,13040,13040,13040,724
|
|
20230829,125700,2567713210,13040,13030,13040,13030,1917
|
|
20230829,125600,2542727270,13030,13030,13030,13030,662
|
|
20230829,125500,2534101410,13040,13040,13040,13030,1643
|
|
20230829,125400,2512677970,13050,13050,13050,13050,44
|
|
20230829,125300,2512103770,13050,13040,13050,13040,149
|
|
20230829,125200,2510159770,13050,13040,13050,13040,150
|
|
20230829,125100,2508203270,13040,13040,13040,13040,191
|
|
20230829,125000,2505712630,13040,13040,13040,13040,669
|
|
20230829,124900,2496988870,13050,13040,13050,13040,612
|
|
20230829,124800,2489005350,13030,13030,13040,13030,715
|
|
20230829,124700,2479682380,13040,13040,13040,13040,17
|
|
20230829,124600,2479460700,13040,13020,13040,13020,249
|
|
20230829,124500,2476215940,13020,13020,13020,13020,98
|
|
20230829,124400,2474939980,13010,13010,13010,13010,6
|
|
20230829,124300,2474861920,13030,13000,13030,13000,1445
|
|
20230829,124200,2456038450,12990,12990,12990,12990,8
|
|
20230829,124100,2455934530,12990,12980,12990,12980,465
|
|
20230829,124000,2449895180,12980,12980,12980,12970,129
|
|
20230829,123900,2448221360,12980,12980,12980,12980,377
|
|
20230829,123800,2443327900,12980,13000,13000,12950,4775
|
|
20230829,123700,2381379030,13010,13030,13030,13010,687
|
|
20230829,123600,2372434250,13030,13030,13040,13030,101
|
|
20230829,123500,2371118190,13030,13040,13040,13030,291
|
|
20230829,123400,2367325540,13040,13050,13050,13040,381
|
|
20230829,123300,2362354000,13050,13060,13060,13050,2214
|
|
20230829,123200,2333447370,13060,13060,13070,13060,672
|
|
20230829,123100,2324664580,13060,13060,13060,13050,1546
|
|
20230829,123000,2304479320,13050,13050,13060,13040,781
|
|
20230829,122900,2294288100,13040,13040,13040,13040,424
|
|
20230829,122800,2288759140,13040,13050,13060,13040,2072
|
|
20230829,122700,2261713940,13050,13050,13060,13050,749
|
|
20230829,122600,2251939470,13050,13050,13050,13050,967
|
|
20230829,122500,2239320120,13050,13030,13050,13020,1172
|
|
20230829,122400,2224031490,13020,13030,13030,13020,79
|
|
20230829,122300,2223002130,13030,13020,13030,13020,1828
|
|
20230829,122200,2199191500,13010,13000,13010,13000,168
|
|
20230829,122100,2197005920,13000,13020,13020,13000,1674
|
|
20230829,122000,2175214820,13020,13020,13020,13020,90
|
|
20230829,121900,2174043020,13020,13020,13020,13020,67
|
|
20230829,121800,2173170680,13020,13020,13020,13020,92
|
|
20230829,121700,2171972840,13020,13020,13020,13020,341
|
|
20230829,121600,2167533020,13020,13010,13020,13010,502
|
|
20230829,121500,2160998830,13020,13040,13040,13020,428
|
|
20230829,121400,2155421990,13030,13050,13050,13030,868
|
|
20230829,121300,2144107620,13050,13000,13070,13000,5868
|
|
20230829,121200,2067626950,13000,13000,13000,13000,588
|
|
20230829,121100,2059982950,13000,12990,13000,12990,303
|
|
20230829,121000,2056044250,13000,13000,13000,12990,214
|
|
20230829,120900,2053262340,12990,12990,12990,12990,35
|
|
20230829,120800,2052807690,13000,12990,13000,12990,89
|
|
20230829,120700,2051650750,12990,12980,13000,12980,2276
|
|
20230829,120600,2022090660,12980,12980,12980,12980,1
|
|
20230829,120500,2022077680,12980,12970,12980,12970,91
|
|
20230829,120400,2020896720,12970,12970,12970,12970,80
|
|
20230829,120300,2019859120,12970,12970,12970,12970,100
|
|
20230829,120200,2018562120,12970,12970,12970,12970,302
|
|
20230829,120100,2014645180,12970,12980,12980,12970,23
|
|
20230829,120000,2014346770,12980,12970,12980,12960,589
|
|
20230829,115900,2006706480,12970,12970,12970,12970,311
|
|
20230829,115800,2002672810,12980,12980,12980,12980,202
|
|
20230829,115700,2000050850,12980,12980,12990,12980,88
|
|
20230829,115600,1998907900,12980,12980,12980,12980,84
|
|
20230829,115500,1997817580,12980,12970,12990,12970,335
|
|
20230829,115400,1993469380,12970,12970,12980,12970,837
|
|
20230829,115300,1982611140,12970,12990,12990,12970,1325
|
|
20230829,115200,1965421290,12970,12970,12980,12970,3786
|
|
20230829,115100,1916299840,12970,12970,12970,12970,255
|
|
20230829,115000,1912992490,12970,12950,12970,12950,211
|
|
20230829,114900,1910257000,12970,12950,12970,12950,1379
|
|
20230829,114800,1892385870,12950,12960,12960,12950,1607
|
|
20230829,114700,1871559350,12950,12950,12950,12940,582
|
|
20230829,114600,1864022640,12950,12960,12960,12950,132
|
|
20230829,114500,1862313140,12960,12960,12960,12960,77
|
|
20230829,114400,1861315220,12950,12960,12960,12950,367
|
|
20230829,114300,1856560470,12960,12960,12970,12960,194
|
|
20230829,114200,1854045300,12960,12960,12960,12960,507
|
|
20230829,114100,1847474580,12950,12950,12950,12950,10
|
|
20230829,114000,1847345080,12960,12960,12960,12960,299
|
|
20230829,113900,1843470040,12960,12940,12960,12940,668
|
|
20230829,113800,1834818540,12940,12960,12960,12940,391
|
|
20230829,113700,1829755110,12960,12960,12970,12960,493
|
|
20230829,113600,1823361810,12960,12950,12960,12950,744
|
|
20230829,113500,1813720570,12950,12950,12950,12950,19
|
|
20230829,113400,1813474520,12950,12940,12950,12940,3189
|
|
20230829,113300,1772181760,12940,12940,12940,12940,2
|
|
20230829,113200,1772155880,12940,12950,12950,12940,9
|
|
20230829,113100,1772039360,12950,12950,12950,12950,2
|
|
20230829,113000,1772013460,12940,12950,12950,12940,11
|
|
20230829,112900,1771871110,12950,12940,12950,12940,19
|
|
20230829,112800,1771625220,12940,12960,12960,12940,129
|
|
20230829,112700,1769954660,12950,12950,12960,12950,322
|
|
20230829,112600,1765783450,12950,12960,12960,12950,1561
|
|
20230829,112500,1745554840,12960,12950,12960,12950,3205
|
|
20230829,112400,1704031100,12950,12940,12950,12930,1682
|
|
20230829,112300,1682264260,12940,12930,12940,12930,550
|
|
20230829,112200,1675152460,12920,12920,12920,12920,342
|
|
20230829,112100,1670733820,12920,12910,12930,12910,1107
|
|
20230829,112000,1656429920,12920,12900,12920,12900,478
|
|
20230829,111900,1650258220,12890,12930,12930,12880,4398
|
|
20230829,111800,1593539890,12930,12920,12930,12920,1301
|
|
20230829,111700,1576718370,12920,12930,12930,12920,111
|
|
20230829,111600,1575284240,12930,12910,12930,12910,2174
|
|
20230829,111500,1547205770,12900,12900,12900,12900,265
|
|
20230829,111400,1543787270,12900,12900,12910,12900,297
|
|
20230829,111300,1539955920,12900,12900,12900,12900,211
|
|
20230829,111200,1537234020,12910,12900,12910,12900,55
|
|
20230829,111100,1536524190,12900,12900,12900,12900,22
|
|
20230829,111000,1536240390,12900,12900,12900,12900,420
|
|
20230829,110900,1530822390,12900,12910,12910,12900,118
|
|
20230829,110800,1529299140,12900,12890,12900,12890,528
|
|
20230829,110700,1522487950,12900,12900,12900,12900,95
|
|
20230829,110600,1521262450,12890,12900,12900,12890,114
|
|
20230829,110500,1519792000,12890,12900,12900,12890,124
|
|
20230829,110400,1518193000,12890,12900,12900,12890,464
|
|
20230829,110300,1512211390,12900,12900,12900,12900,424
|
|
20230829,110200,1506741790,12890,12890,12890,12890,81
|
|
20230829,110100,1505697700,12890,12900,12900,12890,139
|
|
20230829,110000,1503905950,12900,12900,12900,12890,366
|
|
20230829,105900,1499185760,12900,12900,12900,12900,187
|
|
20230829,105800,1496773460,12890,12890,12890,12890,65
|
|
20230829,105700,1495935610,12890,12880,12890,12880,160
|
|
20230829,105600,1493873790,12880,12870,12880,12870,1223
|
|
20230829,105500,1478133010,12870,12880,12880,12870,522
|
|
20230829,105400,1471414170,12880,12880,12880,12880,568
|
|
20230829,105300,1464098330,12880,12880,12880,12880,263
|
|
20230829,105200,1460710890,12880,12870,12880,12870,116
|
|
20230829,105100,1459217010,12870,12870,12880,12870,1848
|
|
20230829,105000,1435431670,12870,12870,12870,12870,93
|
|
20230829,104900,1434234760,12860,12860,12870,12860,108
|
|
20230829,104800,1432845240,12860,12870,12880,12860,183
|
|
20230829,104700,1430490210,12880,12880,12880,12880,12
|
|
20230829,104600,1430335650,12880,12880,12880,12880,189
|
|
20230829,104500,1427901330,12860,12870,12880,12860,257
|
|
20230829,104400,1424593310,12870,12870,12870,12870,70
|
|
20230829,104300,1423692410,12860,12860,12860,12850,363
|
|
20230829,104200,1419024530,12860,12860,12870,12860,242
|
|
20230829,104100,1415911690,12860,12860,12870,12860,384
|
|
20230829,104000,1410972930,12860,12860,12860,12860,138
|
|
20230829,103900,1409198250,12860,12860,12860,12860,59
|
|
20230829,103800,1408439510,12860,12860,12860,12860,670
|
|
20230829,103700,1399823310,12860,12860,12860,12860,1379
|
|
20230829,103600,1382089370,12860,12860,12860,12860,0
|
|
20230829,103500,1382089370,12860,12850,12860,12850,1056
|
|
20230829,103400,1368518650,12850,12850,12850,12850,281
|
|
20230829,103300,1364907800,12840,12850,12850,12840,1013
|
|
20230829,103200,1351890770,12850,12850,12850,12850,1546
|
|
20230829,103100,1332024670,12860,12860,12860,12860,60
|
|
20230829,103000,1331253070,12860,12870,12870,12860,1318
|
|
20230829,102900,1314300970,12870,12870,12870,12870,231
|
|
20230829,102800,1311328000,12880,12870,12880,12870,144
|
|
20230829,102700,1309473660,12880,12880,12880,12880,134
|
|
20230829,102600,1307747740,12880,12870,12880,12870,263
|
|
20230829,102500,1304362050,12870,12870,12870,12870,516
|
|
20230829,102400,1297721130,12880,12880,12880,12880,109
|
|
20230829,102300,1296317210,12870,12880,12880,12870,325
|
|
20230829,102200,1292133510,12870,12880,12880,12870,116
|
|
20230829,102100,1290639530,12870,12880,12880,12870,293
|
|
20230829,102000,1286867460,12880,12880,12880,12880,1930
|
|
20230829,101900,1262009060,12880,12870,12880,12870,133
|
|
20230829,101800,1260296120,12870,12870,12870,12870,206
|
|
20230829,101700,1257644900,12870,12860,12870,12860,1748
|
|
20230829,101600,1235159100,12860,12850,12860,12850,4
|
|
20230829,101500,1235107690,12860,12860,12860,12860,814
|
|
20230829,101400,1224639650,12860,12870,12870,12860,277
|
|
20230829,101300,1221076730,12860,12860,12860,12860,1
|
|
20230829,101200,1221063870,12860,12860,12860,12860,0
|
|
20230829,101100,1221063870,12860,12880,12880,12860,529
|
|
20230829,101000,1214256630,12880,12880,12880,12880,1640
|
|
20230829,100900,1193133430,12870,12870,12870,12870,710
|
|
20230829,100800,1183995730,12870,12870,12870,12870,11
|
|
20230829,100700,1183854160,12870,12870,12870,12870,1073
|
|
20230829,100600,1170044650,12870,12870,12870,12870,202
|
|
20230829,100500,1167444910,12870,12870,12870,12870,102
|
|
20230829,100400,1166132170,12870,12860,12870,12860,484
|
|
20230829,100300,1159907570,12860,12850,12860,12840,672
|
|
20230829,100200,1151271810,12850,12840,12850,12840,94
|
|
20230829,100100,1150064360,12850,12850,12850,12850,216
|
|
20230829,100000,1147288760,12850,12850,12850,12850,435
|
|
20230829,095900,1141699010,12850,12850,12850,12850,1773
|
|
20230829,095800,1118915960,12860,12860,12860,12860,21
|
|
20230829,095700,1118645900,12860,12860,12860,12860,14
|
|
20230829,095600,1118465860,12850,12870,12870,12850,1283
|
|
20230829,095500,1101970030,12880,12880,12880,12880,469
|
|
20230829,095400,1095929310,12880,12890,12890,12880,193
|
|
20230829,095300,1093441990,12880,12900,12900,12880,1199
|
|
20230829,095200,1077986490,12900,12890,12910,12890,836
|
|
20230829,095100,1067208950,12890,12890,12890,12890,108
|
|
20230829,095000,1065816830,12890,12850,12890,12850,973
|
|
20230829,094900,1053307400,12840,12840,12840,12840,1
|
|
20230829,094800,1053294560,12840,12850,12850,12840,751
|
|
20230829,094700,1043648820,12850,12850,12850,12850,10
|
|
20230829,094600,1043520320,12850,12850,12850,12840,2421
|
|
20230829,094500,1012424570,12850,12860,12860,12850,414
|
|
20230829,094400,1007104650,12860,12890,12890,12860,1265
|
|
20230829,094300,990834270,12890,12870,12890,12860,745
|
|
20230829,094200,981245830,12860,12870,12870,12860,243
|
|
20230829,094100,978119110,12870,12900,12910,12870,1441
|
|
20230829,094000,959557520,12910,12900,12910,12900,599
|
|
20230829,093900,951825970,12900,12920,12920,12900,603
|
|
20230829,093800,944041320,12930,12930,12930,12920,149
|
|
20230829,093700,942116110,12930,12900,12930,12890,2385
|
|
20230829,093600,911353700,12900,12930,12930,12900,2505
|
|
20230829,093500,878985490,12930,12940,12940,12930,1464
|
|
20230829,093400,860041640,12930,12940,12940,12930,556
|
|
20230829,093300,852851710,12930,12930,12940,12930,158
|
|
20230829,093200,850808280,12940,12950,12950,12940,659
|
|
20230829,093100,842280750,12950,12950,12950,12950,884
|
|
20230829,093000,830832950,12960,12940,12960,12940,1920
|
|
20230829,092900,805973790,12950,12960,12960,12940,1013
|
|
20230829,092800,792858020,12940,12960,12960,12940,1305
|
|
20230829,092700,775945840,12960,12920,12960,12920,2516
|
|
20230829,092600,743389290,12930,12940,12950,12920,1247
|
|
20230829,092500,727256220,12950,12960,12960,12940,1158
|
|
20230829,092400,712256540,12950,12950,12960,12950,1177
|
|
20230829,092300,697014140,12950,12950,12960,12940,3042
|
|
20230829,092200,657617490,12940,12940,12950,12940,393
|
|
20230829,092100,652528350,12930,12910,12970,12910,10658
|
|
20230829,092000,514606230,12910,12900,12910,12900,1297
|
|
20230829,091900,497868310,12900,12870,12900,12870,509
|
|
20230829,091800,491305880,12880,12870,12900,12870,2684
|
|
20230829,091700,456737860,12870,12860,12870,12850,1434
|
|
20230829,091600,438298820,12860,12860,12860,12860,386
|
|
20230829,091500,433334860,12860,12870,12890,12860,651
|
|
20230829,091400,424957240,12860,12870,12880,12850,4400
|
|
20230829,091300,368378030,12870,12880,12890,12870,699
|
|
20230829,091200,359374330,12870,12870,12880,12830,1438
|
|
20230829,091100,340882270,12870,12850,12870,12830,623
|
|
20230829,091000,332880900,12810,12770,12850,12770,1596
|
|
20230829,090900,312432090,12780,12810,12810,12780,1059
|
|
20230829,090800,298884810,12800,12800,12810,12800,154
|
|
20230829,090700,296912710,12800,12790,12820,12790,1627
|
|
20230829,090600,276096660,12800,12830,12830,12780,1126
|
|
20230829,090500,261686640,12850,12830,12850,12830,495
|
|
20230829,090400,255333480,12850,12810,12890,12810,2983
|
|
20230829,090300,217020950,12810,12890,12890,12810,1149
|
|
20230829,090200,202285900,12900,12860,12920,12860,6155
|
|
20230829,090100,122908950,12870,12750,12880,12750,5825
|
|
20230829,090000,48117540,12740,12800,12800,12740,3763
|