672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,200800,7975732720,15390,15390,15390,15390,0
|
|
20230822,200700,7975732720,15390,15390,15390,15390,0
|
|
20230822,200600,7975732720,15390,15390,15390,15390,0
|
|
20230822,200500,7975732720,15390,15390,15390,15390,0
|
|
20230822,200400,7975732720,15390,15390,15390,15390,0
|
|
20230822,200300,7975732720,15390,15390,15390,15390,0
|
|
20230822,200200,7975732720,15390,15390,15390,15390,0
|
|
20230822,200100,7975732720,15390,15390,15390,15390,0
|
|
20230822,200000,7975732720,15390,15390,15390,15390,0
|
|
20230822,195900,7975732720,15390,15390,15390,15390,0
|
|
20230822,195800,7975732720,15390,15390,15390,15390,0
|
|
20230822,195700,7975732720,15390,15390,15390,15390,0
|
|
20230822,195600,7975732720,15390,15390,15390,15390,0
|
|
20230822,195500,7975732720,15390,15390,15390,15390,0
|
|
20230822,195400,7975732720,15390,15390,15390,15390,0
|
|
20230822,195300,7975732720,15390,15390,15390,15390,0
|
|
20230822,195200,7975732720,15390,15390,15390,15390,0
|
|
20230822,195100,7975732720,15390,15390,15390,15390,0
|
|
20230822,195000,7975732720,15390,15390,15390,15390,0
|
|
20230822,194900,7975732720,15390,15390,15390,15390,0
|
|
20230822,194800,7975732720,15390,15390,15390,15390,0
|
|
20230822,194700,7975732720,15390,15390,15390,15390,0
|
|
20230822,194600,7975732720,15390,15390,15390,15390,0
|
|
20230822,194500,7975732720,15390,15390,15390,15390,0
|
|
20230822,194400,7975732720,15390,15390,15390,15390,0
|
|
20230822,194300,7975732720,15390,15390,15390,15390,0
|
|
20230822,194200,7975732720,15390,15390,15390,15390,0
|
|
20230822,194100,7975732720,15390,15390,15390,15390,0
|
|
20230822,194000,7975732720,15390,15390,15390,15390,0
|
|
20230822,193900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,193800,7975732720,15390,15390,15390,15390,0
|
|
20230822,193700,7975732720,15390,15390,15390,15390,0
|
|
20230822,193600,7975732720,15390,15390,15390,15390,0
|
|
20230822,193500,7975732720,15390,15390,15390,15390,0
|
|
20230822,193400,7975732720,15390,15390,15390,15390,0
|
|
20230822,193300,7975732720,15390,15390,15390,15390,0
|
|
20230822,193200,7975732720,15390,15390,15390,15390,0
|
|
20230822,193100,7975732720,15390,15390,15390,15390,0
|
|
20230822,193000,7975732720,15390,15390,15390,15390,0
|
|
20230822,192900,7975732720,15390,15390,15390,15390,0
|
|
20230822,192800,7975732720,15390,15390,15390,15390,0
|
|
20230822,192700,7975732720,15390,15390,15390,15390,0
|
|
20230822,192600,7975732720,15390,15390,15390,15390,0
|
|
20230822,192500,7975732720,15390,15390,15390,15390,0
|
|
20230822,192400,7975732720,15390,15390,15390,15390,0
|
|
20230822,192300,7975732720,15390,15390,15390,15390,0
|
|
20230822,192200,7975732720,15390,15390,15390,15390,0
|
|
20230822,192100,7975732720,15390,15390,15390,15390,0
|
|
20230822,192000,7975732720,15390,15390,15390,15390,0
|
|
20230822,191900,7975732720,15390,15390,15390,15390,0
|
|
20230822,191800,7975732720,15390,15390,15390,15390,0
|
|
20230822,191700,7975732720,15390,15390,15390,15390,0
|
|
20230822,191600,7975732720,15390,15390,15390,15390,0
|
|
20230822,191500,7975732720,15390,15390,15390,15390,0
|
|
20230822,191400,7975732720,15390,15390,15390,15390,0
|
|
20230822,191300,7975732720,15390,15390,15390,15390,0
|
|
20230822,191200,7975732720,15390,15390,15390,15390,0
|
|
20230822,191100,7975732720,15390,15390,15390,15390,0
|
|
20230822,191000,7975732720,15390,15390,15390,15390,0
|
|
20230822,190900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,190800,7975732720,15390,15390,15390,15390,0
|
|
20230822,190700,7975732720,15390,15390,15390,15390,0
|
|
20230822,190600,7975732720,15390,15390,15390,15390,0
|
|
20230822,190500,7975732720,15390,15390,15390,15390,0
|
|
20230822,190400,7975732720,15390,15390,15390,15390,0
|
|
20230822,190300,7975732720,15390,15390,15390,15390,0
|
|
20230822,190200,7975732720,15390,15390,15390,15390,0
|
|
20230822,190100,7975732720,15390,15390,15390,15390,0
|
|
20230822,190000,7975732720,15390,15390,15390,15390,0
|
|
20230822,185900,7975732720,15390,15390,15390,15390,0
|
|
20230822,185800,7975732720,15390,15390,15390,15390,0
|
|
20230822,185700,7975732720,15390,15390,15390,15390,0
|
|
20230822,185600,7975732720,15390,15390,15390,15390,0
|
|
20230822,185500,7975732720,15390,15390,15390,15390,0
|
|
20230822,185400,7975732720,15390,15390,15390,15390,0
|
|
20230822,185300,7975732720,15390,15390,15390,15390,0
|
|
20230822,185200,7975732720,15390,15390,15390,15390,0
|
|
20230822,185100,7975732720,15390,15390,15390,15390,0
|
|
20230822,185000,7975732720,15390,15390,15390,15390,0
|
|
20230822,184900,7975732720,15390,15390,15390,15390,0
|
|
20230822,184800,7975732720,15390,15390,15390,15390,0
|
|
20230822,184700,7975732720,15390,15390,15390,15390,0
|
|
20230822,184600,7975732720,15390,15390,15390,15390,0
|
|
20230822,184500,7975732720,15390,15390,15390,15390,0
|
|
20230822,184400,7975732720,15390,15390,15390,15390,0
|
|
20230822,184300,7975732720,15390,15390,15390,15390,0
|
|
20230822,184200,7975732720,15390,15390,15390,15390,0
|
|
20230822,184100,7975732720,15390,15390,15390,15390,0
|
|
20230822,184000,7975732720,15390,15390,15390,15390,0
|
|
20230822,183900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,183800,7975732720,15390,15390,15390,15390,0
|
|
20230822,183700,7975732720,15390,15390,15390,15390,0
|
|
20230822,183600,7975732720,15390,15390,15390,15390,0
|
|
20230822,183500,7975732720,15390,15390,15390,15390,0
|
|
20230822,183400,7975732720,15390,15390,15390,15390,0
|
|
20230822,183300,7975732720,15390,15390,15390,15390,0
|
|
20230822,183200,7975732720,15390,15390,15390,15390,0
|
|
20230822,183100,7975732720,15390,15390,15390,15390,0
|
|
20230822,183000,7975732720,15390,15390,15390,15390,0
|
|
20230822,182900,7975732720,15390,15390,15390,15390,0
|
|
20230822,182800,7975732720,15390,15390,15390,15390,0
|
|
20230822,182700,7975732720,15390,15390,15390,15390,0
|
|
20230822,182600,7975732720,15390,15390,15390,15390,0
|
|
20230822,182500,7975732720,15390,15390,15390,15390,0
|
|
20230822,182400,7975732720,15390,15390,15390,15390,0
|
|
20230822,182300,7975732720,15390,15390,15390,15390,0
|
|
20230822,182200,7975732720,15390,15390,15390,15390,0
|
|
20230822,182100,7975732720,15390,15390,15390,15390,0
|
|
20230822,182000,7975732720,15390,15390,15390,15390,0
|
|
20230822,181900,7975732720,15390,15390,15390,15390,0
|
|
20230822,181800,7975732720,15390,15390,15390,15390,0
|
|
20230822,181700,7975732720,15390,15390,15390,15390,0
|
|
20230822,181600,7975732720,15390,15390,15390,15390,0
|
|
20230822,181500,7975732720,15390,15390,15390,15390,0
|
|
20230822,181400,7975732720,15390,15390,15390,15390,0
|
|
20230822,181300,7975732720,15390,15390,15390,15390,0
|
|
20230822,181200,7975732720,15390,15390,15390,15390,0
|
|
20230822,181100,7975732720,15390,15390,15390,15390,0
|
|
20230822,181000,7975732720,15390,15390,15390,15390,0
|
|
20230822,180900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,180800,7975732720,15390,15390,15390,15390,0
|
|
20230822,180700,7975732720,15390,15390,15390,15390,0
|
|
20230822,180600,7975732720,15390,15390,15390,15390,0
|
|
20230822,180500,7975732720,15390,15390,15390,15390,0
|
|
20230822,180400,7975732720,15390,15390,15390,15390,0
|
|
20230822,180300,7975732720,15390,15390,15390,15390,0
|
|
20230822,180200,7975732720,15390,15390,15390,15390,0
|
|
20230822,180100,7975732720,15390,15390,15390,15390,0
|
|
20230822,180000,7975732720,15390,15390,15390,15390,0
|
|
20230822,175900,7975732720,15390,15390,15390,15390,0
|
|
20230822,175800,7975732720,15390,15390,15390,15390,0
|
|
20230822,175700,7975732720,15390,15390,15390,15390,0
|
|
20230822,175600,7975732720,15390,15390,15390,15390,0
|
|
20230822,175500,7975732720,15390,15390,15390,15390,0
|
|
20230822,175400,7975732720,15390,15390,15390,15390,0
|
|
20230822,175300,7975732720,15390,15390,15390,15390,0
|
|
20230822,175200,7975732720,15390,15390,15390,15390,0
|
|
20230822,175100,7975732720,15390,15390,15390,15390,0
|
|
20230822,175000,7975732720,15390,15390,15390,15390,0
|
|
20230822,174900,7975732720,15390,15390,15390,15390,0
|
|
20230822,174800,7975732720,15390,15390,15390,15390,0
|
|
20230822,174700,7975732720,15390,15390,15390,15390,0
|
|
20230822,174600,7975732720,15390,15390,15390,15390,0
|
|
20230822,174500,7975732720,15390,15390,15390,15390,0
|
|
20230822,174400,7975732720,15390,15390,15390,15390,0
|
|
20230822,174300,7975732720,15390,15390,15390,15390,0
|
|
20230822,174200,7975732720,15390,15390,15390,15390,0
|
|
20230822,174100,7975732720,15390,15390,15390,15390,0
|
|
20230822,174000,7975732720,15390,15390,15390,15390,0
|
|
20230822,173900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,173800,7975732720,15390,15390,15390,15390,0
|
|
20230822,173700,7975732720,15390,15390,15390,15390,0
|
|
20230822,173600,7975732720,15390,15390,15390,15390,0
|
|
20230822,173500,7975732720,15390,15390,15390,15390,0
|
|
20230822,173400,7975732720,15390,15390,15390,15390,0
|
|
20230822,173300,7975732720,15390,15390,15390,15390,0
|
|
20230822,173200,7975732720,15390,15390,15390,15390,0
|
|
20230822,173100,7975732720,15390,15390,15390,15390,0
|
|
20230822,173000,7975732720,15390,15390,15390,15390,0
|
|
20230822,172900,7975732720,15390,15390,15390,15390,0
|
|
20230822,172800,7975732720,15390,15390,15390,15390,0
|
|
20230822,172700,7975732720,15390,15390,15390,15390,0
|
|
20230822,172600,7975732720,15390,15390,15390,15390,0
|
|
20230822,172500,7975732720,15390,15390,15390,15390,0
|
|
20230822,172400,7975732720,15390,15390,15390,15390,0
|
|
20230822,172300,7975732720,15390,15390,15390,15390,0
|
|
20230822,172200,7975732720,15390,15390,15390,15390,0
|
|
20230822,172100,7975732720,15390,15390,15390,15390,0
|
|
20230822,172000,7975732720,15390,15390,15390,15390,0
|
|
20230822,171900,7975732720,15390,15390,15390,15390,0
|
|
20230822,171800,7975732720,15390,15390,15390,15390,0
|
|
20230822,171700,7975732720,15390,15390,15390,15390,0
|
|
20230822,171600,7975732720,15390,15390,15390,15390,0
|
|
20230822,171500,7975732720,15390,15390,15390,15390,0
|
|
20230822,171400,7975732720,15390,15390,15390,15390,0
|
|
20230822,171300,7975732720,15390,15390,15390,15390,0
|
|
20230822,171200,7975732720,15390,15390,15390,15390,0
|
|
20230822,171100,7975732720,15390,15390,15390,15390,0
|
|
20230822,171000,7975732720,15390,15390,15390,15390,0
|
|
20230822,170900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,170800,7975732720,15390,15390,15390,15390,0
|
|
20230822,170700,7975732720,15390,15390,15390,15390,0
|
|
20230822,170600,7975732720,15390,15390,15390,15390,0
|
|
20230822,170500,7975732720,15390,15390,15390,15390,0
|
|
20230822,170400,7975732720,15390,15390,15390,15390,0
|
|
20230822,170300,7975732720,15390,15390,15390,15390,0
|
|
20230822,170200,7975732720,15390,15390,15390,15390,0
|
|
20230822,170100,7975732720,15390,15390,15390,15390,0
|
|
20230822,170000,7975732720,15390,15390,15390,15390,0
|
|
20230822,165900,7975732720,15390,15390,15390,15390,0
|
|
20230822,165800,7975732720,15390,15390,15390,15390,0
|
|
20230822,165700,7975732720,15390,15390,15390,15390,0
|
|
20230822,165600,7975732720,15390,15390,15390,15390,0
|
|
20230822,165500,7975732720,15390,15390,15390,15390,0
|
|
20230822,165400,7975732720,15390,15390,15390,15390,0
|
|
20230822,165300,7975732720,15390,15390,15390,15390,0
|
|
20230822,165200,7975732720,15390,15390,15390,15390,0
|
|
20230822,165100,7975732720,15390,15390,15390,15390,0
|
|
20230822,165000,7975732720,15390,15390,15390,15390,0
|
|
20230822,164900,7975732720,15390,15390,15390,15390,0
|
|
20230822,164800,7975732720,15390,15390,15390,15390,0
|
|
20230822,164700,7975732720,15390,15390,15390,15390,0
|
|
20230822,164600,7975732720,15390,15390,15390,15390,0
|
|
20230822,164500,7975732720,15390,15390,15390,15390,0
|
|
20230822,164400,7975732720,15390,15390,15390,15390,0
|
|
20230822,164300,7975732720,15390,15390,15390,15390,0
|
|
20230822,164200,7975732720,15390,15390,15390,15390,0
|
|
20230822,164100,7975732720,15390,15390,15390,15390,0
|
|
20230822,164000,7975732720,15390,15390,15390,15390,0
|
|
20230822,163900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,163800,7975732720,15390,15390,15390,15390,0
|
|
20230822,163700,7975732720,15390,15390,15390,15390,0
|
|
20230822,163600,7975732720,15390,15390,15390,15390,0
|
|
20230822,163500,7975732720,15390,15390,15390,15390,0
|
|
20230822,163400,7975732720,15390,15390,15390,15390,0
|
|
20230822,163300,7975732720,15390,15390,15390,15390,0
|
|
20230822,163200,7975732720,15390,15390,15390,15390,0
|
|
20230822,163100,7975732720,15390,15390,15390,15390,0
|
|
20230822,163000,7975732720,15390,15390,15390,15390,0
|
|
20230822,162900,7975732720,15390,15390,15390,15390,0
|
|
20230822,162800,7975732720,15390,15390,15390,15390,0
|
|
20230822,162700,7975732720,15390,15390,15390,15390,0
|
|
20230822,162600,7975732720,15390,15390,15390,15390,0
|
|
20230822,162500,7975732720,15390,15390,15390,15390,0
|
|
20230822,162400,7975732720,15390,15390,15390,15390,0
|
|
20230822,162300,7975732720,15390,15390,15390,15390,0
|
|
20230822,162200,7975732720,15390,15390,15390,15390,0
|
|
20230822,162100,7975732720,15390,15390,15390,15390,0
|
|
20230822,162000,7975732720,15390,15390,15390,15390,0
|
|
20230822,161900,7975732720,15390,15390,15390,15390,0
|
|
20230822,161800,7975732720,15390,15390,15390,15390,0
|
|
20230822,161700,7975732720,15390,15390,15390,15390,0
|
|
20230822,161600,7975732720,15390,15390,15390,15390,0
|
|
20230822,161500,7975732720,15390,15390,15390,15390,0
|
|
20230822,161400,7975732720,15390,15390,15390,15390,0
|
|
20230822,161300,7975732720,15390,15390,15390,15390,0
|
|
20230822,161200,7975732720,15390,15390,15390,15390,0
|
|
20230822,161100,7975732720,15390,15390,15390,15390,0
|
|
20230822,161000,7975732720,15390,15390,15390,15390,0
|
|
20230822,160900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,160800,7975732720,15390,15390,15390,15390,0
|
|
20230822,160700,7975732720,15390,15390,15390,15390,0
|
|
20230822,160600,7975732720,15390,15390,15390,15390,0
|
|
20230822,160500,7975732720,15390,15390,15390,15390,0
|
|
20230822,160400,7975732720,15390,15390,15390,15390,0
|
|
20230822,160300,7975732720,15390,15390,15390,15390,0
|
|
20230822,160200,7975732720,15390,15390,15390,15390,0
|
|
20230822,160100,7975732720,15390,15390,15390,15390,0
|
|
20230822,160000,7975732720,15390,15390,15390,15390,0
|
|
20230822,155900,7975732720,15390,15390,15390,15390,0
|
|
20230822,155800,7975732720,15390,15390,15390,15390,0
|
|
20230822,155700,7975732720,15390,15390,15390,15390,0
|
|
20230822,155600,7975732720,15390,15390,15390,15390,0
|
|
20230822,155500,7975732720,15390,15390,15390,15390,0
|
|
20230822,155400,7975732720,15390,15390,15390,15390,0
|
|
20230822,155300,7975732720,15390,15390,15390,15390,0
|
|
20230822,155200,7975732720,15390,15390,15390,15390,0
|
|
20230822,155100,7975732720,15390,15390,15390,15390,0
|
|
20230822,155000,7975732720,15390,15390,15390,15390,0
|
|
20230822,154900,7975732720,15390,15390,15390,15390,0
|
|
20230822,154800,7975732720,15390,15390,15390,15390,0
|
|
20230822,154700,7975732720,15390,15390,15390,15390,0
|
|
20230822,154600,7975732720,15390,15390,15390,15390,0
|
|
20230822,154500,7975732720,15390,15390,15390,15390,0
|
|
20230822,154400,7975732720,15390,15390,15390,15390,0
|
|
20230822,154300,7975732720,15390,15390,15390,15390,0
|
|
20230822,154200,7975732720,15390,15390,15390,15390,0
|
|
20230822,154100,7975732720,15390,15390,15390,15390,0
|
|
20230822,154000,7975732720,15390,15390,15390,15390,0
|
|
20230822,153900,7975732720,15390,15390,15390,15390,7334
|
|
20230822,153800,7975732720,15390,15390,15390,15390,0
|
|
20230822,153700,7975732720,15390,15390,15390,15390,0
|
|
20230822,153600,7975732720,15390,15390,15390,15390,0
|
|
20230822,153500,7975732720,15390,15390,15390,15390,0
|
|
20230822,153400,7975732720,15390,15390,15390,15390,0
|
|
20230822,153300,7975732720,15390,15390,15390,15390,0
|
|
20230822,153200,7975732720,15390,15390,15390,15390,0
|
|
20230822,153100,7975732720,15390,15390,15390,15390,0
|
|
20230822,153000,7975732720,15390,15390,15390,15390,7334
|
|
20230822,152900,7862862460,15380,15380,15380,15380,0
|
|
20230822,152800,7862862460,15380,15380,15380,15380,0
|
|
20230822,152700,7862862460,15380,15380,15380,15380,0
|
|
20230822,152600,7862862460,15380,15380,15380,15380,0
|
|
20230822,152500,7862862460,15380,15380,15380,15380,0
|
|
20230822,152400,7862862460,15380,15380,15380,15380,0
|
|
20230822,152300,7862862460,15380,15380,15380,15380,0
|
|
20230822,152200,7862862460,15380,15380,15380,15380,0
|
|
20230822,152100,7862862460,15380,15380,15380,15380,0
|
|
20230822,152000,7862862460,15380,15380,15380,15380,0
|
|
20230822,151900,7862862460,15380,15380,15390,15370,714
|
|
20230822,151800,7851879730,15390,15390,15390,15370,285
|
|
20230822,151700,7847498880,15370,15390,15390,15370,221
|
|
20230822,151600,7844100190,15390,15370,15390,15370,840
|
|
20230822,151500,7831173850,15370,15360,15400,15360,205
|
|
20230822,151400,7828022710,15400,15350,15400,15350,441
|
|
20230822,151300,7821245590,15350,15350,15400,15350,1623
|
|
20230822,151200,7796313650,15400,15370,15400,15350,1662
|
|
20230822,151100,7770772540,15370,15340,15370,15340,483
|
|
20230822,151000,7763357990,15370,15360,15370,15340,1966
|
|
20230822,150900,7733175940,15360,15350,15360,15350,493
|
|
20230822,150800,7725606510,15350,15340,15350,15340,732
|
|
20230822,150700,7714374540,15340,15350,15370,15340,2038
|
|
20230822,150600,7683088040,15350,15350,15370,15340,829
|
|
20230822,150500,7670358590,15360,15360,15380,15340,1819
|
|
20230822,150400,7642426560,15360,15370,15380,15360,771
|
|
20230822,150300,7630576540,15380,15380,15390,15370,387
|
|
20230822,150200,7624625500,15380,15380,15390,15380,295
|
|
20230822,150100,7620088370,15380,15390,15400,15380,2762
|
|
20230822,150000,7577593270,15400,15410,15410,15400,646
|
|
20230822,145900,7567644810,15410,15410,15410,15400,1124
|
|
20230822,145800,7550331590,15410,15400,15410,15400,522
|
|
20230822,145700,7542289860,15410,15420,15420,15400,216
|
|
20230822,145600,7538961270,15420,15420,15420,15410,1341
|
|
20230822,145500,7518294690,15420,15420,15430,15420,222
|
|
20230822,145400,7514871420,15400,15430,15430,15400,1055
|
|
20230822,145300,7498615510,15410,15420,15420,15410,662
|
|
20230822,145200,7488408360,15420,15430,15430,15420,949
|
|
20230822,145100,7473772100,15430,15410,15430,15410,1198
|
|
20230822,145000,7455307400,15430,15410,15430,15410,1353
|
|
20230822,144900,7434444260,15410,15420,15420,15410,1463
|
|
20230822,144800,7411898710,15420,15420,15420,15410,100
|
|
20230822,144700,7410356860,15420,15390,15420,15380,263
|
|
20230822,144600,7406307720,15420,15420,15420,15380,1445
|
|
20230822,144500,7384064980,15400,15430,15430,15400,576
|
|
20230822,144400,7375188940,15400,15430,15440,15400,3008
|
|
20230822,144300,7328834110,15440,15440,15440,15430,28
|
|
20230822,144200,7328401840,15440,15440,15440,15420,1296
|
|
20230822,144100,7308405000,15440,15450,15450,15440,1344
|
|
20230822,144000,7287646290,15450,15460,15470,15450,552
|
|
20230822,143900,7279113800,15460,15460,15470,15450,1230
|
|
20230822,143800,7260099680,15460,15460,15460,15450,252
|
|
20230822,143700,7256205950,15460,15450,15460,15440,528
|
|
20230822,143600,7248048870,15450,15440,15450,15440,418
|
|
20230822,143500,7241593370,15440,15450,15450,15440,273
|
|
20230822,143400,7237377230,15440,15450,15450,15440,637
|
|
20230822,143300,7227540380,15450,15430,15450,15430,1362
|
|
20230822,143200,7206509100,15430,15430,15430,15420,406
|
|
20230822,143100,7200244620,15430,15430,15440,15430,313
|
|
20230822,143000,7195414990,15430,15420,15430,15420,381
|
|
20230822,142900,7189538320,15410,15410,15420,15400,466
|
|
20230822,142800,7182353860,15420,15440,15440,15420,1503
|
|
20230822,142700,7159169700,15440,15440,15440,15430,177
|
|
20230822,142600,7156437210,15440,15440,15440,15430,570
|
|
20230822,142500,7147640320,15440,15440,15450,15430,633
|
|
20230822,142400,7137867250,15440,15440,15440,15430,210
|
|
20230822,142300,7134625850,15440,15440,15440,15430,940
|
|
20230822,142200,7120121120,15440,15440,15440,15420,182
|
|
20230822,142100,7117311290,15440,15430,15450,15430,1368
|
|
20230822,142000,7096183050,15420,15390,15420,15380,5888
|
|
20230822,141900,7005522670,15390,15380,15390,15380,1067
|
|
20230822,141800,6989110500,15380,15390,15390,15380,740
|
|
20230822,141700,6977729200,15390,15380,15390,15370,1168
|
|
20230822,141600,6959764940,15380,15370,15380,15350,478
|
|
20230822,141500,6952423860,15370,15360,15370,15360,465
|
|
20230822,141400,6945280320,15360,15350,15360,15350,553
|
|
20230822,141300,6936790310,15360,15350,15360,15340,65
|
|
20230822,141200,6935792170,15360,15360,15380,15340,899
|
|
20230822,141100,6921979690,15370,15370,15370,15350,154
|
|
20230822,141000,6919612730,15340,15360,15360,15340,2459
|
|
20230822,140900,6881884000,15360,15360,15360,15340,2057
|
|
20230822,140800,6850301600,15370,15370,15370,15370,458
|
|
20230822,140700,6843262140,15370,15380,15380,15370,139
|
|
20230822,140600,6841124510,15380,15390,15390,15380,431
|
|
20230822,140500,6834493430,15380,15400,15400,15360,1098
|
|
20230822,140400,6817599650,15390,15400,15400,15390,527
|
|
20230822,140300,6809489080,15400,15390,15400,15390,485
|
|
20230822,140200,6802024920,15390,15370,15390,15370,248
|
|
20230822,140100,6798211940,15370,15380,15390,15370,852
|
|
20230822,140000,6785106220,15390,15380,15390,15380,1114
|
|
20230822,135900,6767962260,15390,15390,15400,15390,4268
|
|
20230822,135800,6702241790,15390,15390,15390,15390,741
|
|
20230822,135700,6690837800,15380,15390,15390,15380,522
|
|
20230822,135600,6682808270,15390,15380,15390,15380,266
|
|
20230822,135500,6678717160,15380,15370,15380,15370,148
|
|
20230822,135400,6676442270,15370,15380,15380,15370,234
|
|
20230822,135300,6672844010,15380,15370,15380,15340,2487
|
|
20230822,135200,6634672990,15370,15370,15370,15370,111
|
|
20230822,135100,6632966920,15370,15370,15370,15360,33
|
|
20230822,135000,6632459760,15370,15370,15380,15360,1317
|
|
20230822,134900,6612222310,15380,15410,15410,15380,3955
|
|
20230822,134800,6551338080,15400,15420,15430,15400,1083
|
|
20230822,134700,6534651570,15410,15410,15420,15410,268
|
|
20230822,134600,6530519740,15420,15420,15420,15410,258
|
|
20230822,134500,6526541630,15420,15430,15430,15420,365
|
|
20230822,134400,6520913310,15420,15400,15440,15400,3139
|
|
20230822,134300,6472537400,15390,15390,15390,15390,650
|
|
20230822,134200,6462533900,15390,15380,15390,15380,546
|
|
20230822,134100,6454135760,15380,15380,15380,15380,40
|
|
20230822,134000,6453520560,15380,15370,15380,15370,102
|
|
20230822,133900,6451952300,15380,15380,15380,15380,133
|
|
20230822,133800,6449906760,15360,15370,15390,15360,1881
|
|
20230822,133700,6420989960,15360,15360,15370,15360,484
|
|
20230822,133600,6413555240,15360,15350,15360,15350,423
|
|
20230822,133500,6407058060,15360,15360,15370,15350,251
|
|
20230822,133400,6403203020,15360,15370,15370,15350,205
|
|
20230822,133300,6400054240,15370,15370,15370,15360,149
|
|
20230822,133200,6397764120,15370,15350,15370,15330,3102
|
|
20230822,133100,6350187460,15350,15350,15360,15350,1381
|
|
20230822,133000,6328988110,15370,15370,15380,15350,3256
|
|
20230822,132900,6278982260,15380,15390,15390,15380,1466
|
|
20230822,132800,6256433880,15380,15380,15390,15370,53
|
|
20230822,132700,6255618860,15370,15400,15400,15370,70
|
|
20230822,132600,6254540890,15400,15380,15400,15360,4083
|
|
20230822,132500,6191745570,15380,15360,15380,15360,496
|
|
20230822,132400,6184124030,15360,15360,15360,15350,294
|
|
20230822,132300,6179609240,15350,15350,15360,15340,449
|
|
20230822,132200,6172718760,15350,15340,15360,15340,479
|
|
20230822,132100,6165365150,15340,15360,15360,15330,4279
|
|
20230822,132000,6099729440,15360,15370,15370,15360,332
|
|
20230822,131900,6094628810,15370,15370,15370,15360,294
|
|
20230822,131800,6090111530,15370,15360,15370,15350,127
|
|
20230822,131700,6088160840,15360,15360,15360,15340,4395
|
|
20230822,131600,6020695010,15360,15370,15370,15360,305
|
|
20230822,131500,6016008530,15370,15350,15370,15340,1107
|
|
20230822,131400,5999023940,15370,15370,15370,15330,8955
|
|
20230822,131300,5861572740,15370,15390,15390,15370,1403
|
|
20230822,131200,5839999940,15390,15400,15400,15380,1305
|
|
20230822,131100,5819926930,15400,15420,15420,15390,3825
|
|
20230822,131000,5761018430,15420,15450,15450,15410,4812
|
|
20230822,130900,5686797390,15430,15450,15450,15430,597
|
|
20230822,130800,5677584350,15440,15420,15450,15420,85
|
|
20230822,130700,5676272590,15460,15440,15460,15430,1589
|
|
20230822,130600,5651750450,15430,15450,15450,15430,257
|
|
20230822,130500,5647783050,15450,15440,15460,15440,98
|
|
20230822,130400,5646268810,15430,15460,15470,15430,3791
|
|
20230822,130300,5587730580,15470,15460,15470,15460,76
|
|
20230822,130200,5586555330,15470,15480,15480,15440,1416
|
|
20230822,130100,5564675130,15480,15470,15480,15460,183
|
|
20230822,130000,5561843300,15470,15450,15480,15450,252
|
|
20230822,125900,5557947390,15480,15480,15480,15480,307
|
|
20230822,125800,5553195030,15480,15480,15480,15450,109
|
|
20230822,125700,5551508610,15440,15480,15480,15440,1247
|
|
20230822,125600,5532239250,15480,15450,15480,15450,862
|
|
20230822,125500,5518917810,15450,15480,15480,15450,394
|
|
20230822,125400,5512828260,15480,15470,15480,15470,273
|
|
20230822,125300,5508603050,15450,15440,15470,15440,372
|
|
20230822,125200,5502855590,15440,15430,15450,15430,307
|
|
20230822,125100,5498115130,15440,15450,15470,15440,3069
|
|
20230822,125000,5450725040,15450,15450,15450,15430,2211
|
|
20230822,124900,5416592630,15450,15480,15490,15450,3977
|
|
20230822,124800,5355064570,15490,15480,15490,15480,438
|
|
20230822,124700,5348283400,15480,15470,15480,15470,2815
|
|
20230822,124600,5304708550,15470,15460,15470,15450,2088
|
|
20230822,124500,5272445930,15460,15450,15470,15450,535
|
|
20230822,124400,5264177450,15450,15460,15460,15450,1426
|
|
20230822,124300,5242135250,15440,15480,15490,15440,3089
|
|
20230822,124200,5194402200,15480,15490,15490,15470,190
|
|
20230822,124100,5191461810,15490,15470,15490,15450,6112
|
|
20230822,124000,5097008170,15470,15490,15490,15470,5160
|
|
20230822,123900,5017142790,15490,15500,15500,15490,1955
|
|
20230822,123800,4986857230,15480,15490,15500,15470,1150
|
|
20230822,123700,4969052510,15500,15520,15520,15500,222
|
|
20230822,123600,4965610470,15510,15520,15520,15510,33
|
|
20230822,123500,4965098320,15520,15530,15540,15490,328
|
|
20230822,123400,4960011980,15480,15500,15500,15480,441
|
|
20230822,123300,4953181050,15500,15540,15540,15500,243
|
|
20230822,123200,4949412950,15550,15520,15550,15500,908
|
|
20230822,123100,4935333270,15550,15560,15560,15550,28
|
|
20230822,123000,4934897750,15560,15530,15560,15530,137
|
|
20230822,122900,4932768340,15530,15520,15530,15520,59
|
|
20230822,122800,4931852610,15510,15500,15520,15500,98
|
|
20230822,122700,4930333120,15500,15520,15520,15500,1330
|
|
20230822,122600,4909711350,15520,15520,15530,15520,2035
|
|
20230822,122500,4878128110,15540,15540,15560,15530,1569
|
|
20230822,122400,4853750980,15560,15560,15560,15550,331
|
|
20230822,122300,4848603390,15560,15560,15560,15560,93
|
|
20230822,122200,4847156310,15560,15560,15570,15560,303
|
|
20230822,122100,4842441620,15560,15560,15560,15560,299
|
|
20230822,122000,4837789180,15560,15560,15560,15560,58
|
|
20230822,121900,4836886700,15570,15570,15570,15570,99
|
|
20230822,121800,4835345270,15560,15560,15560,15560,258
|
|
20230822,121700,4831330790,15570,15540,15570,15540,88
|
|
20230822,121600,4829961510,15570,15570,15570,15540,169
|
|
20230822,121500,4827330210,15570,15570,15570,15570,843
|
|
20230822,121400,4814204700,15560,15560,15560,15560,138
|
|
20230822,121300,4812057420,15560,15550,15560,15550,276
|
|
20230822,121200,4807764230,15550,15540,15550,15540,130
|
|
20230822,121100,4805743020,15530,15530,15550,15530,381
|
|
20230822,121000,4799825830,15530,15550,15550,15530,884
|
|
20230822,120900,4786096270,15540,15540,15540,15540,150
|
|
20230822,120800,4783765270,15550,15530,15550,15530,126
|
|
20230822,120700,4781807340,15530,15520,15530,15520,124
|
|
20230822,120600,4779881630,15520,15530,15530,15500,383
|
|
20230822,120500,4773940680,15530,15530,15530,15510,89
|
|
20230822,120400,4772559250,15530,15490,15530,15490,157
|
|
20230822,120300,4770124820,15490,15480,15510,15480,206
|
|
20230822,120200,4766933710,15490,15510,15510,15460,6154
|
|
20230822,120100,4671657590,15510,15530,15530,15500,1626
|
|
20230822,120000,4646439770,15530,15550,15550,15530,120
|
|
20230822,115900,4644573790,15550,15560,15560,15520,4314
|
|
20230822,115800,4577576480,15560,15560,15560,15530,90
|
|
20230822,115700,4576176390,15560,15540,15560,15540,1677
|
|
20230822,115600,4550114210,15530,15540,15540,15530,163
|
|
20230822,115500,4547581410,15530,15540,15560,15530,92
|
|
20230822,115400,4546151020,15560,15560,15560,15560,27
|
|
20230822,115300,4545730900,15560,15570,15570,15530,224
|
|
20230822,115200,4542247550,15540,15550,15570,15540,1526
|
|
20230822,115100,4518532050,15570,15560,15570,15540,590
|
|
20230822,115000,4509361200,15560,15570,15580,15560,1404
|
|
20230822,114900,4487508460,15570,15560,15570,15560,341
|
|
20230822,114800,4482199640,15560,15570,15570,15560,443
|
|
20230822,114700,4475304130,15560,15560,15580,15560,116
|
|
20230822,114600,4473499020,15580,15580,15580,15580,96
|
|
20230822,114500,4472003340,15580,15550,15580,15550,122
|
|
20230822,114400,4470104680,15580,15580,15580,15580,21
|
|
20230822,114300,4469777500,15580,15590,15590,15550,349
|
|
20230822,114200,4464345090,15590,15590,15590,15590,119
|
|
20230822,114100,4462489880,15550,15580,15580,15550,1060
|
|
20230822,114000,4446006290,15550,15550,15580,15550,64
|
|
20230822,113900,4445009560,15550,15540,15550,15540,211
|
|
20230822,113800,4441728520,15550,15560,15560,15550,330
|
|
20230822,113700,4436596840,15550,15560,15560,15550,75
|
|
20230822,113600,4435430070,15560,15590,15590,15560,35
|
|
20230822,113500,4434884600,15590,15590,15590,15580,535
|
|
20230822,113400,4426545570,15590,15560,15590,15560,150
|
|
20230822,113300,4424207100,15570,15570,15590,15570,110
|
|
20230822,113200,4422492320,15590,15580,15590,15550,725
|
|
20230822,113100,4411202160,15580,15580,15580,15580,31
|
|
20230822,113000,4410719180,15570,15570,15570,15570,151
|
|
20230822,112900,4408368110,15550,15580,15580,15550,220
|
|
20230822,112800,4404945180,15580,15580,15580,15580,216
|
|
20230822,112700,4401579900,15580,15580,15580,15560,317
|
|
20230822,112600,4396646090,15560,15560,15580,15550,1455
|
|
20230822,112500,4374013270,15560,15570,15580,15560,191
|
|
20230822,112400,4371038930,15570,15560,15570,15550,178
|
|
20230822,112300,4368267650,15550,15550,15570,15550,184
|
|
20230822,112200,4365404010,15550,15540,15550,15540,1322
|
|
20230822,112100,4344860090,15530,15520,15530,15520,501
|
|
20230822,112000,4337082410,15520,15530,15530,15520,631
|
|
20230822,111900,4327283200,15540,15540,15540,15540,34
|
|
20230822,111800,4326754840,15540,15540,15540,15500,761
|
|
20230822,111700,4314930980,15500,15540,15540,15500,470
|
|
20230822,111600,4307643380,15550,15500,15550,15500,721
|
|
20230822,111500,4296467830,15500,15540,15540,15490,1606
|
|
20230822,111400,4271557360,15540,15540,15560,15540,231
|
|
20230822,111300,4267966720,15540,15520,15540,15520,514
|
|
20230822,111200,4259983890,15540,15530,15540,15530,456
|
|
20230822,111100,4252902200,15510,15520,15530,15510,246
|
|
20230822,111000,4249084480,15520,15510,15530,15510,968
|
|
20230822,110900,4234058060,15530,15510,15530,15510,125
|
|
20230822,110800,4232117080,15530,15520,15530,15490,674
|
|
20230822,110700,4221656440,15530,15500,15530,15470,1241
|
|
20230822,110600,4202427410,15500,15500,15500,15490,115
|
|
20230822,110500,4200645810,15490,15510,15510,15490,978
|
|
20230822,110400,4185485720,15510,15510,15530,15500,644
|
|
20230822,110300,4175500180,15510,15500,15530,15500,925
|
|
20230822,110200,4161158370,15500,15530,15530,15490,1329
|
|
20230822,110100,4140521060,15500,15510,15530,15500,274
|
|
20230822,110000,4136273660,15540,15470,15540,15470,367
|
|
20230822,105900,4130584570,15470,15470,15480,15470,575
|
|
20230822,105800,4121687940,15470,15540,15540,15470,7289
|
|
20230822,105700,4008705680,15540,15540,15540,15520,1046
|
|
20230822,105600,3992464850,15520,15510,15540,15500,1465
|
|
20230822,105500,3969731710,15490,15520,15520,15490,5617
|
|
20230822,105400,3882616410,15530,15550,15590,15530,2158
|
|
20230822,105300,3849085050,15550,15580,15580,15550,3258
|
|
20230822,105200,3798369800,15580,15580,15580,15560,369
|
|
20230822,105100,3792620850,15580,15550,15580,15540,1053
|
|
20230822,105000,3776246060,15560,15600,15620,15560,7830
|
|
20230822,104900,3654256480,15600,15620,15620,15600,992
|
|
20230822,104800,3638779660,15600,15630,15630,15580,10072
|
|
20230822,104700,3481603610,15670,15700,15700,15630,2287
|
|
20230822,104600,3445816640,15700,15700,15700,15660,204
|
|
20230822,104500,3442617920,15700,15650,15700,15650,173
|
|
20230822,104400,3439905800,15640,15640,15640,15630,301
|
|
20230822,104300,3435198170,15640,15630,15640,15610,770
|
|
20230822,104200,3423171020,15630,15610,15630,15600,665
|
|
20230822,104100,3412789900,15600,15630,15640,15600,5687
|
|
20230822,104000,3323974560,15630,15640,15660,15630,996
|
|
20230822,103900,3308396820,15640,15640,15660,15640,203
|
|
20230822,103800,3305221880,15640,15620,15640,15600,2552
|
|
20230822,103700,3265366120,15630,15720,15720,15630,9397
|
|
20230822,103600,3118217210,15700,15700,15700,15700,860
|
|
20230822,103500,3104715210,15720,15710,15720,15700,97
|
|
20230822,103400,3103191340,15710,15730,15730,15700,1587
|
|
20230822,103300,3078273110,15730,15700,15740,15680,1368
|
|
20230822,103200,3056803940,15700,15760,15760,15700,2419
|
|
20230822,103100,3018797960,15760,15750,15760,15730,289
|
|
20230822,103000,3014245780,15720,15770,15770,15720,254
|
|
20230822,102900,3010248170,15740,15780,15780,15720,3873
|
|
20230822,102800,2949272620,15770,15770,15810,15760,1315
|
|
20230822,102700,2928535880,15780,15870,15870,15780,2891
|
|
20230822,102600,2882752080,15870,15840,15870,15810,2502
|
|
20230822,102500,2843109120,15850,15860,15870,15820,405
|
|
20230822,102400,2836691000,15870,15790,15870,15770,9385
|
|
20230822,102300,2688233230,15790,15770,15790,15770,429
|
|
20230822,102200,2681464160,15780,15750,15780,15730,1832
|
|
20230822,102100,2652570150,15760,15720,15760,15720,786
|
|
20230822,102000,2640211530,15760,15750,15770,15720,752
|
|
20230822,101900,2628361670,15760,15760,15760,15720,886
|
|
20230822,101800,2614428270,15710,15720,15750,15710,2539
|
|
20230822,101700,2574513720,15720,15730,15760,15720,215
|
|
20230822,101600,2571126790,15730,15730,15730,15700,255
|
|
20230822,101500,2567116890,15730,15750,15760,15730,824
|
|
20230822,101400,2554139610,15770,15780,15790,15740,719
|
|
20230822,101300,2542801520,15780,15720,15780,15720,551
|
|
20230822,101200,2534111030,15790,15690,15790,15670,9059
|
|
20230822,101100,2391670840,15690,15700,15700,15660,59
|
|
20230822,101000,2390745100,15700,15700,15700,15660,233
|
|
20230822,100900,2387087400,15660,15680,15700,15650,2453
|
|
20230822,100800,2348649570,15680,15680,15690,15680,366
|
|
20230822,100700,2342910160,15680,15710,15710,15680,1769
|
|
20230822,100600,2315145110,15700,15720,15730,15700,221
|
|
20230822,100500,2311673070,15700,15730,15730,15700,1100
|
|
20230822,100400,2294375940,15710,15700,15730,15700,423
|
|
20230822,100300,2287726860,15730,15730,15740,15710,7014
|
|
20230822,100200,2177388170,15720,15710,15720,15710,163
|
|
20230822,100100,2174825850,15720,15740,15740,15700,674
|
|
20230822,100000,2164220810,15710,15680,15740,15680,9305
|
|
20230822,095900,2018046270,15680,15650,15680,15650,507
|
|
20230822,095800,2010109360,15640,15650,15650,15620,631
|
|
20230822,095700,2000249720,15650,15650,15650,15620,176
|
|
20230822,095600,1997500030,15650,15630,15660,15610,2543
|
|
20230822,095500,1957763110,15630,15660,15660,15620,239
|
|
20230822,095400,1954026110,15620,15670,15670,15620,56
|
|
20230822,095300,1953148690,15660,15620,15680,15610,1640
|
|
20230822,095200,1927521900,15630,15640,15640,15630,526
|
|
20230822,095100,1919300510,15630,15680,15680,15630,487
|
|
20230822,095000,1911685080,15650,15670,15690,15650,222
|
|
20230822,094900,1908206480,15690,15670,15690,15670,1274
|
|
20230822,094800,1888239340,15670,15630,15670,15630,2295
|
|
20230822,094700,1852358920,15620,15630,15630,15620,364
|
|
20230822,094600,1846670810,15640,15640,15640,15610,362
|
|
20230822,094500,1841016550,15610,15620,15630,15610,576
|
|
20230822,094400,1832017180,15600,15650,15650,15600,5338
|
|
20230822,094300,1748579070,15640,15650,15670,15640,503
|
|
20230822,094200,1740706730,15660,15640,15660,15640,212
|
|
20230822,094100,1737387900,15660,15650,15660,15640,895
|
|
20230822,094000,1723383100,15660,15690,15690,15660,461
|
|
20230822,093900,1716160550,15670,15670,15670,15670,32
|
|
20230822,093800,1715659110,15690,15720,15720,15650,1911
|
|
20230822,093700,1685690460,15720,15700,15720,15700,812
|
|
20230822,093600,1672939440,15700,15680,15720,15680,363
|
|
20230822,093500,1667245280,15650,15720,15720,15650,262
|
|
20230822,093400,1663140360,15660,15660,15720,15650,1297
|
|
20230822,093300,1642826680,15660,15730,15740,15630,1660
|
|
20230822,093200,1616832890,15720,15720,15740,15720,2861
|
|
20230822,093100,1571835400,15660,15640,15710,15640,3414
|
|
20230822,093000,1518255580,15640,15650,15700,15630,3706
|
|
20230822,092900,1460271300,15650,15660,15660,15650,1126
|
|
20230822,092800,1442649160,15660,15680,15680,15660,1142
|
|
20230822,092700,1424757060,15680,15700,15700,15680,1127
|
|
20230822,092600,1407073350,15690,15660,15690,15630,5806
|
|
20230822,092500,1316203780,15650,15710,15710,15650,2537
|
|
20230822,092400,1276459970,15720,15680,15720,15680,1054
|
|
20230822,092300,1259908060,15690,15720,15740,15690,2524
|
|
20230822,092200,1220250830,15720,15730,15740,15710,1037
|
|
20230822,092100,1203946110,15720,15760,15770,15720,5036
|
|
20230822,092000,1124655740,15770,15750,15770,15740,2728
|
|
20230822,091900,1081694740,15770,15830,15830,15770,7044
|
|
20230822,091800,970409060,15820,15730,15840,15730,7321
|
|
20230822,091700,854762950,15740,15790,15800,15740,1741
|
|
20230822,091600,827290700,15790,15700,15790,15700,3371
|
|
20230822,091500,774180880,15700,15700,15710,15660,386
|
|
20230822,091400,768120860,15710,15640,15720,15640,3838
|
|
20230822,091300,708067700,15630,15680,15740,15630,3059
|
|
20230822,091200,660068290,15680,15600,15680,15590,2196
|
|
20230822,091100,625747460,15600,15610,15630,15600,340
|
|
20230822,091000,620442470,15610,15650,15650,15600,3793
|
|
20230822,090900,561179940,15640,15670,15670,15640,1784
|
|
20230822,090800,533248110,15680,15690,15690,15670,3948
|
|
20230822,090700,471348280,15690,15670,15740,15670,673
|
|
20230822,090600,460791780,15720,15690,15720,15660,4730
|
|
20230822,090500,386628930,15690,15750,15750,15690,1092
|
|
20230822,090400,369475190,15750,15660,15750,15660,3240
|
|
20230822,090300,318666520,15660,15660,15680,15650,3384
|
|
20230822,090200,265653700,15650,15740,15740,15650,3934
|
|
20230822,090100,203901270,15750,15780,15830,15700,6231
|
|
20230822,090000,105549900,15770,15650,15800,15650,6639
|