657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,195300,2725035100,19470,19470,19470,19470,0
|
|
20230829,195200,2725035100,19470,19470,19470,19470,0
|
|
20230829,195100,2725035100,19470,19470,19470,19470,0
|
|
20230829,195000,2725035100,19470,19470,19470,19470,0
|
|
20230829,194900,2725035100,19470,19470,19470,19470,0
|
|
20230829,194800,2725035100,19470,19470,19470,19470,0
|
|
20230829,194700,2725035100,19470,19470,19470,19470,0
|
|
20230829,194600,2725035100,19470,19470,19470,19470,0
|
|
20230829,194500,2725035100,19470,19470,19470,19470,0
|
|
20230829,194400,2725035100,19470,19470,19470,19470,0
|
|
20230829,194300,2725035100,19470,19470,19470,19470,0
|
|
20230829,194200,2725035100,19470,19470,19470,19470,0
|
|
20230829,194100,2725035100,19470,19470,19470,19470,0
|
|
20230829,194000,2725035100,19470,19470,19470,19470,0
|
|
20230829,193900,2725035100,19470,19470,19470,19470,0
|
|
20230829,193800,2725035100,19470,19470,19470,19470,0
|
|
20230829,193700,2725035100,19470,19470,19470,19470,0
|
|
20230829,193600,2725035100,19470,19470,19470,19470,0
|
|
20230829,193500,2725035100,19470,19470,19470,19470,0
|
|
20230829,193400,2725035100,19470,19470,19470,19470,0
|
|
20230829,193300,2725035100,19470,19470,19470,19470,0
|
|
20230829,193200,2725035100,19470,19470,19470,19470,0
|
|
20230829,193100,2725035100,19470,19470,19470,19470,0
|
|
20230829,193000,2725035100,19470,19470,19470,19470,0
|
|
20230829,192900,2725035100,19470,19470,19470,19470,0
|
|
20230829,192800,2725035100,19470,19470,19470,19470,0
|
|
20230829,192700,2725035100,19470,19470,19470,19470,0
|
|
20230829,192600,2725035100,19470,19470,19470,19470,0
|
|
20230829,192500,2725035100,19470,19470,19470,19470,0
|
|
20230829,192400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,192300,2725035100,19470,19470,19470,19470,0
|
|
20230829,192200,2725035100,19470,19470,19470,19470,0
|
|
20230829,192100,2725035100,19470,19470,19470,19470,0
|
|
20230829,192000,2725035100,19470,19470,19470,19470,0
|
|
20230829,191900,2725035100,19470,19470,19470,19470,0
|
|
20230829,191800,2725035100,19470,19470,19470,19470,0
|
|
20230829,191700,2725035100,19470,19470,19470,19470,0
|
|
20230829,191600,2725035100,19470,19470,19470,19470,0
|
|
20230829,191500,2725035100,19470,19470,19470,19470,0
|
|
20230829,191400,2725035100,19470,19470,19470,19470,0
|
|
20230829,191300,2725035100,19470,19470,19470,19470,0
|
|
20230829,191200,2725035100,19470,19470,19470,19470,0
|
|
20230829,191100,2725035100,19470,19470,19470,19470,0
|
|
20230829,191000,2725035100,19470,19470,19470,19470,0
|
|
20230829,190900,2725035100,19470,19470,19470,19470,0
|
|
20230829,190800,2725035100,19470,19470,19470,19470,0
|
|
20230829,190700,2725035100,19470,19470,19470,19470,0
|
|
20230829,190600,2725035100,19470,19470,19470,19470,0
|
|
20230829,190500,2725035100,19470,19470,19470,19470,0
|
|
20230829,190400,2725035100,19470,19470,19470,19470,0
|
|
20230829,190300,2725035100,19470,19470,19470,19470,0
|
|
20230829,190200,2725035100,19470,19470,19470,19470,0
|
|
20230829,190100,2725035100,19470,19470,19470,19470,0
|
|
20230829,190000,2725035100,19470,19470,19470,19470,0
|
|
20230829,185900,2725035100,19470,19470,19470,19470,0
|
|
20230829,185800,2725035100,19470,19470,19470,19470,0
|
|
20230829,185700,2725035100,19470,19470,19470,19470,0
|
|
20230829,185600,2725035100,19470,19470,19470,19470,0
|
|
20230829,185500,2725035100,19470,19470,19470,19470,0
|
|
20230829,185400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,185300,2725035100,19470,19470,19470,19470,0
|
|
20230829,185200,2725035100,19470,19470,19470,19470,0
|
|
20230829,185100,2725035100,19470,19470,19470,19470,0
|
|
20230829,185000,2725035100,19470,19470,19470,19470,0
|
|
20230829,184900,2725035100,19470,19470,19470,19470,0
|
|
20230829,184800,2725035100,19470,19470,19470,19470,0
|
|
20230829,184700,2725035100,19470,19470,19470,19470,0
|
|
20230829,184600,2725035100,19470,19470,19470,19470,0
|
|
20230829,184500,2725035100,19470,19470,19470,19470,0
|
|
20230829,184400,2725035100,19470,19470,19470,19470,0
|
|
20230829,184300,2725035100,19470,19470,19470,19470,0
|
|
20230829,184200,2725035100,19470,19470,19470,19470,0
|
|
20230829,184100,2725035100,19470,19470,19470,19470,0
|
|
20230829,184000,2725035100,19470,19470,19470,19470,0
|
|
20230829,183900,2725035100,19470,19470,19470,19470,0
|
|
20230829,183800,2725035100,19470,19470,19470,19470,0
|
|
20230829,183700,2725035100,19470,19470,19470,19470,0
|
|
20230829,183600,2725035100,19470,19470,19470,19470,0
|
|
20230829,183500,2725035100,19470,19470,19470,19470,0
|
|
20230829,183400,2725035100,19470,19470,19470,19470,0
|
|
20230829,183300,2725035100,19470,19470,19470,19470,0
|
|
20230829,183200,2725035100,19470,19470,19470,19470,0
|
|
20230829,183100,2725035100,19470,19470,19470,19470,0
|
|
20230829,183000,2725035100,19470,19470,19470,19470,0
|
|
20230829,182900,2725035100,19470,19470,19470,19470,0
|
|
20230829,182800,2725035100,19470,19470,19470,19470,0
|
|
20230829,182700,2725035100,19470,19470,19470,19470,0
|
|
20230829,182600,2725035100,19470,19470,19470,19470,0
|
|
20230829,182500,2725035100,19470,19470,19470,19470,0
|
|
20230829,182400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,182300,2725035100,19470,19470,19470,19470,0
|
|
20230829,182200,2725035100,19470,19470,19470,19470,0
|
|
20230829,182100,2725035100,19470,19470,19470,19470,0
|
|
20230829,182000,2725035100,19470,19470,19470,19470,0
|
|
20230829,181900,2725035100,19470,19470,19470,19470,0
|
|
20230829,181800,2725035100,19470,19470,19470,19470,0
|
|
20230829,181700,2725035100,19470,19470,19470,19470,0
|
|
20230829,181600,2725035100,19470,19470,19470,19470,0
|
|
20230829,181500,2725035100,19470,19470,19470,19470,0
|
|
20230829,181400,2725035100,19470,19470,19470,19470,0
|
|
20230829,181300,2725035100,19470,19470,19470,19470,0
|
|
20230829,181200,2725035100,19470,19470,19470,19470,0
|
|
20230829,181100,2725035100,19470,19470,19470,19470,0
|
|
20230829,181000,2725035100,19470,19470,19470,19470,0
|
|
20230829,180900,2725035100,19470,19470,19470,19470,0
|
|
20230829,180800,2725035100,19470,19470,19470,19470,0
|
|
20230829,180700,2725035100,19470,19470,19470,19470,0
|
|
20230829,180600,2725035100,19470,19470,19470,19470,0
|
|
20230829,180500,2725035100,19470,19470,19470,19470,0
|
|
20230829,180400,2725035100,19470,19470,19470,19470,0
|
|
20230829,180300,2725035100,19470,19470,19470,19470,0
|
|
20230829,180200,2725035100,19470,19470,19470,19470,0
|
|
20230829,180100,2725035100,19470,19470,19470,19470,0
|
|
20230829,180000,2725035100,19470,19470,19470,19470,0
|
|
20230829,175900,2725035100,19470,19470,19470,19470,0
|
|
20230829,175800,2725035100,19470,19470,19470,19470,0
|
|
20230829,175700,2725035100,19470,19470,19470,19470,0
|
|
20230829,175600,2725035100,19470,19470,19470,19470,0
|
|
20230829,175500,2725035100,19470,19470,19470,19470,0
|
|
20230829,175400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,175300,2725035100,19470,19470,19470,19470,0
|
|
20230829,175200,2725035100,19470,19470,19470,19470,0
|
|
20230829,175100,2725035100,19470,19470,19470,19470,0
|
|
20230829,175000,2725035100,19470,19470,19470,19470,0
|
|
20230829,174900,2725035100,19470,19470,19470,19470,0
|
|
20230829,174800,2725035100,19470,19470,19470,19470,0
|
|
20230829,174700,2725035100,19470,19470,19470,19470,0
|
|
20230829,174600,2725035100,19470,19470,19470,19470,0
|
|
20230829,174500,2725035100,19470,19470,19470,19470,0
|
|
20230829,174400,2725035100,19470,19470,19470,19470,0
|
|
20230829,174300,2725035100,19470,19470,19470,19470,0
|
|
20230829,174200,2725035100,19470,19470,19470,19470,0
|
|
20230829,174100,2725035100,19470,19470,19470,19470,0
|
|
20230829,174000,2725035100,19470,19470,19470,19470,0
|
|
20230829,173900,2725035100,19470,19470,19470,19470,0
|
|
20230829,173800,2725035100,19470,19470,19470,19470,0
|
|
20230829,173700,2725035100,19470,19470,19470,19470,0
|
|
20230829,173600,2725035100,19470,19470,19470,19470,0
|
|
20230829,173500,2725035100,19470,19470,19470,19470,0
|
|
20230829,173400,2725035100,19470,19470,19470,19470,0
|
|
20230829,173300,2725035100,19470,19470,19470,19470,0
|
|
20230829,173200,2725035100,19470,19470,19470,19470,0
|
|
20230829,173100,2725035100,19470,19470,19470,19470,0
|
|
20230829,173000,2725035100,19470,19470,19470,19470,0
|
|
20230829,172900,2725035100,19470,19470,19470,19470,0
|
|
20230829,172800,2725035100,19470,19470,19470,19470,0
|
|
20230829,172700,2725035100,19470,19470,19470,19470,0
|
|
20230829,172600,2725035100,19470,19470,19470,19470,0
|
|
20230829,172500,2725035100,19470,19470,19470,19470,0
|
|
20230829,172400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,172300,2725035100,19470,19470,19470,19470,0
|
|
20230829,172200,2725035100,19470,19470,19470,19470,0
|
|
20230829,172100,2725035100,19470,19470,19470,19470,0
|
|
20230829,172000,2725035100,19470,19470,19470,19470,0
|
|
20230829,171900,2725035100,19470,19470,19470,19470,0
|
|
20230829,171800,2725035100,19470,19470,19470,19470,0
|
|
20230829,171700,2725035100,19470,19470,19470,19470,0
|
|
20230829,171600,2725035100,19470,19470,19470,19470,0
|
|
20230829,171500,2725035100,19470,19470,19470,19470,0
|
|
20230829,171400,2725035100,19470,19470,19470,19470,0
|
|
20230829,171300,2725035100,19470,19470,19470,19470,0
|
|
20230829,171200,2725035100,19470,19470,19470,19470,0
|
|
20230829,171100,2725035100,19470,19470,19470,19470,0
|
|
20230829,171000,2725035100,19470,19470,19470,19470,0
|
|
20230829,170900,2725035100,19470,19470,19470,19470,0
|
|
20230829,170800,2725035100,19470,19470,19470,19470,0
|
|
20230829,170700,2725035100,19470,19470,19470,19470,0
|
|
20230829,170600,2725035100,19470,19470,19470,19470,0
|
|
20230829,170500,2725035100,19470,19470,19470,19470,0
|
|
20230829,170400,2725035100,19470,19470,19470,19470,0
|
|
20230829,170300,2725035100,19470,19470,19470,19470,0
|
|
20230829,170200,2725035100,19470,19470,19470,19470,0
|
|
20230829,170100,2725035100,19470,19470,19470,19470,0
|
|
20230829,170000,2725035100,19470,19470,19470,19470,0
|
|
20230829,165900,2725035100,19470,19470,19470,19470,0
|
|
20230829,165800,2725035100,19470,19470,19470,19470,0
|
|
20230829,165700,2725035100,19470,19470,19470,19470,0
|
|
20230829,165600,2725035100,19470,19470,19470,19470,0
|
|
20230829,165500,2725035100,19470,19470,19470,19470,0
|
|
20230829,165400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,165300,2725035100,19470,19470,19470,19470,0
|
|
20230829,165200,2725035100,19470,19470,19470,19470,0
|
|
20230829,165100,2725035100,19470,19470,19470,19470,0
|
|
20230829,165000,2725035100,19470,19470,19470,19470,0
|
|
20230829,164900,2725035100,19470,19470,19470,19470,0
|
|
20230829,164800,2725035100,19470,19470,19470,19470,0
|
|
20230829,164700,2725035100,19470,19470,19470,19470,0
|
|
20230829,164600,2725035100,19470,19470,19470,19470,0
|
|
20230829,164500,2725035100,19470,19470,19470,19470,0
|
|
20230829,164400,2725035100,19470,19470,19470,19470,0
|
|
20230829,164300,2725035100,19470,19470,19470,19470,0
|
|
20230829,164200,2725035100,19470,19470,19470,19470,0
|
|
20230829,164100,2725035100,19470,19470,19470,19470,0
|
|
20230829,164000,2725035100,19470,19470,19470,19470,0
|
|
20230829,163900,2725035100,19470,19470,19470,19470,0
|
|
20230829,163800,2725035100,19470,19470,19470,19470,0
|
|
20230829,163700,2725035100,19470,19470,19470,19470,0
|
|
20230829,163600,2725035100,19470,19470,19470,19470,0
|
|
20230829,163500,2725035100,19470,19470,19470,19470,0
|
|
20230829,163400,2725035100,19470,19470,19470,19470,0
|
|
20230829,163300,2725035100,19470,19470,19470,19470,0
|
|
20230829,163200,2725035100,19470,19470,19470,19470,0
|
|
20230829,163100,2725035100,19470,19470,19470,19470,0
|
|
20230829,163000,2725035100,19470,19470,19470,19470,0
|
|
20230829,162900,2725035100,19470,19470,19470,19470,0
|
|
20230829,162800,2725035100,19470,19470,19470,19470,0
|
|
20230829,162700,2725035100,19470,19470,19470,19470,0
|
|
20230829,162600,2725035100,19470,19470,19470,19470,0
|
|
20230829,162500,2725035100,19470,19470,19470,19470,0
|
|
20230829,162400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,162300,2725035100,19470,19470,19470,19470,0
|
|
20230829,162200,2725035100,19470,19470,19470,19470,0
|
|
20230829,162100,2725035100,19470,19470,19470,19470,0
|
|
20230829,162000,2725035100,19470,19470,19470,19470,0
|
|
20230829,161900,2725035100,19470,19470,19470,19470,0
|
|
20230829,161800,2725035100,19470,19470,19470,19470,0
|
|
20230829,161700,2725035100,19470,19470,19470,19470,0
|
|
20230829,161600,2725035100,19470,19470,19470,19470,0
|
|
20230829,161500,2725035100,19470,19470,19470,19470,0
|
|
20230829,161400,2725035100,19470,19470,19470,19470,0
|
|
20230829,161300,2725035100,19470,19470,19470,19470,0
|
|
20230829,161200,2725035100,19470,19470,19470,19470,0
|
|
20230829,161100,2725035100,19470,19470,19470,19470,0
|
|
20230829,161000,2725035100,19470,19470,19470,19470,0
|
|
20230829,160900,2725035100,19470,19470,19470,19470,0
|
|
20230829,160800,2725035100,19470,19470,19470,19470,0
|
|
20230829,160700,2725035100,19470,19470,19470,19470,0
|
|
20230829,160600,2725035100,19470,19470,19470,19470,0
|
|
20230829,160500,2725035100,19470,19470,19470,19470,0
|
|
20230829,160400,2725035100,19470,19470,19470,19470,0
|
|
20230829,160300,2725035100,19470,19470,19470,19470,0
|
|
20230829,160200,2725035100,19470,19470,19470,19470,0
|
|
20230829,160100,2725035100,19470,19470,19470,19470,0
|
|
20230829,160000,2725035100,19470,19470,19470,19470,0
|
|
20230829,155900,2725035100,19470,19470,19470,19470,0
|
|
20230829,155800,2725035100,19470,19470,19470,19470,0
|
|
20230829,155700,2725035100,19470,19470,19470,19470,0
|
|
20230829,155600,2725035100,19470,19470,19470,19470,0
|
|
20230829,155500,2725035100,19470,19470,19470,19470,0
|
|
20230829,155400,2725035100,19470,19470,19470,19470,1484
|
|
20230829,155300,2725035100,19470,19470,19470,19470,0
|
|
20230829,155200,2725035100,19470,19470,19470,19470,0
|
|
20230829,155100,2725035100,19470,19470,19470,19470,0
|
|
20230829,155000,2725035100,19470,19470,19470,19470,0
|
|
20230829,154900,2725035100,19470,19470,19470,19470,0
|
|
20230829,154800,2725035100,19470,19470,19470,19470,0
|
|
20230829,154700,2725035100,19470,19470,19470,19470,0
|
|
20230829,154600,2725035100,19470,19470,19470,19470,0
|
|
20230829,154500,2725035100,19470,19470,19470,19470,0
|
|
20230829,154400,2725035100,19470,19470,19470,19470,0
|
|
20230829,154300,2725035100,19470,19470,19470,19470,0
|
|
20230829,154200,2725035100,19470,19470,19470,19470,0
|
|
20230829,154100,2725035100,19470,19470,19470,19470,0
|
|
20230829,154000,2725035100,19470,19470,19470,19470,0
|
|
20230829,153900,2725035100,19470,19470,19470,19470,0
|
|
20230829,153800,2725035100,19470,19470,19470,19470,0
|
|
20230829,153700,2725035100,19470,19470,19470,19470,0
|
|
20230829,153600,2725035100,19470,19470,19470,19470,0
|
|
20230829,153500,2725035100,19470,19470,19470,19470,0
|
|
20230829,153400,2725035100,19470,19470,19470,19470,0
|
|
20230829,153300,2725035100,19470,19470,19470,19470,0
|
|
20230829,153200,2725035100,19470,19470,19470,19470,0
|
|
20230829,153100,2725035100,19470,19470,19470,19470,0
|
|
20230829,153000,2725035100,19470,19470,19470,19470,1484
|
|
20230829,152900,2696141620,19470,19470,19470,19470,0
|
|
20230829,152800,2696141620,19470,19470,19470,19470,0
|
|
20230829,152700,2696141620,19470,19470,19470,19470,0
|
|
20230829,152600,2696141620,19470,19470,19470,19470,0
|
|
20230829,152500,2696141620,19470,19470,19470,19470,0
|
|
20230829,152400,2696141620,19470,19470,19470,19470,0
|
|
20230829,152300,2696141620,19470,19470,19470,19470,0
|
|
20230829,152200,2696141620,19470,19470,19470,19470,0
|
|
20230829,152100,2696141620,19470,19470,19470,19470,0
|
|
20230829,152000,2696141620,19470,19470,19470,19470,0
|
|
20230829,151900,2696141620,19470,19470,19470,19450,649
|
|
20230829,151800,2683510150,19480,19480,19480,19420,17
|
|
20230829,151700,2683179100,19480,19480,19480,19480,54
|
|
20230829,151600,2682127180,19420,19430,19480,19420,419
|
|
20230829,151500,2673986600,19420,19480,19480,19420,300
|
|
20230829,151400,2668155720,19480,19430,19480,19420,620
|
|
20230829,151300,2656098480,19450,19430,19450,19410,543
|
|
20230829,151200,2645553430,19480,19420,19480,19410,501
|
|
20230829,151100,2635812720,19480,19400,19490,19400,284
|
|
20230829,151000,2630298750,19400,19400,19490,19400,568
|
|
20230829,150900,2619255890,19420,19410,19470,19400,177
|
|
20230829,150800,2615818060,19480,19450,19490,19400,757
|
|
20230829,150700,2601099530,19450,19450,19450,19390,355
|
|
20230829,150600,2594206700,19450,19400,19450,19400,179
|
|
20230829,150500,2590726490,19400,19400,19460,19400,693
|
|
20230829,150400,2577266330,19400,19440,19440,19390,226
|
|
20230829,150300,2572881390,19440,19390,19450,19390,697
|
|
20230829,150200,2559348460,19430,19430,19430,19380,402
|
|
20230829,150100,2551548850,19430,19390,19440,19380,777
|
|
20230829,150000,2536468310,19380,19320,19380,19310,680
|
|
20230829,145900,2523316220,19330,19350,19350,19320,835
|
|
20230829,145800,2507171590,19350,19330,19360,19330,968
|
|
20230829,145700,2488451230,19320,19330,19340,19320,328
|
|
20230829,145600,2482112950,19330,19320,19330,19290,1341
|
|
20230829,145500,2456226110,19290,19290,19320,19290,241
|
|
20230829,145400,2451574940,19290,19290,19330,19290,757
|
|
20230829,145300,2436953930,19290,19300,19310,19290,333
|
|
20230829,145200,2430527850,19300,19310,19320,19290,751
|
|
20230829,145100,2416032460,19310,19310,19310,19300,443
|
|
20230829,145000,2407479550,19310,19310,19320,19300,400
|
|
20230829,144900,2399755700,19310,19320,19320,19290,324
|
|
20230829,144800,2393499300,19320,19320,19340,19320,452
|
|
20230829,144700,2384765830,19320,19330,19350,19320,496
|
|
20230829,144600,2375177430,19330,19330,19330,19310,250
|
|
20230829,144500,2370346900,19330,19330,19330,19310,802
|
|
20230829,144400,2354856230,19320,19310,19320,19310,464
|
|
20230829,144300,2345893530,19320,19330,19330,19310,253
|
|
20230829,144200,2341004920,19320,19290,19320,19290,444
|
|
20230829,144100,2332431340,19290,19320,19320,19290,724
|
|
20230829,144000,2318459530,19320,19290,19320,19290,567
|
|
20230829,143900,2307514540,19290,19320,19320,19290,255
|
|
20230829,143800,2302591880,19310,19320,19320,19300,388
|
|
20230829,143700,2295097130,19320,19320,19330,19320,446
|
|
20230829,143600,2286479790,19320,19320,19330,19320,298
|
|
20230829,143500,2280720730,19330,19310,19330,19290,511
|
|
20230829,143400,2270850550,19290,19330,19350,19290,1455
|
|
20230829,143300,2242731230,19330,19300,19330,19290,762
|
|
20230829,143200,2228018490,19300,19280,19300,19280,513
|
|
20230829,143100,2218118540,19280,19270,19290,19270,686
|
|
20230829,143000,2204893310,19290,19290,19290,19240,902
|
|
20230829,142900,2187507780,19300,19290,19310,19290,611
|
|
20230829,142800,2175714800,19300,19300,19300,19280,609
|
|
20230829,142700,2163964370,19300,19280,19300,19280,418
|
|
20230829,142600,2155903160,19280,19310,19310,19280,555
|
|
20230829,142500,2145193700,19300,19280,19310,19280,722
|
|
20230829,142400,2131257630,19300,19230,19300,19230,645
|
|
20230829,142300,2118823060,19260,19270,19280,19220,675
|
|
20230829,142200,2105829700,19270,19280,19280,19270,705
|
|
20230829,142100,2092238490,19280,19280,19280,19220,147
|
|
20230829,142000,2089406660,19280,19250,19280,19220,953
|
|
20230829,141900,2071059560,19220,19250,19260,19220,625
|
|
20230829,141800,2059028660,19260,19260,19270,19210,480
|
|
20230829,141700,2049784040,19260,19210,19270,19210,668
|
|
20230829,141600,2036935700,19250,19250,19260,19200,458
|
|
20230829,141500,2028120740,19250,19220,19250,19190,603
|
|
20230829,141400,2016530340,19210,19160,19210,19160,3188
|
|
20230829,141300,1955359790,19190,19170,19200,19170,421
|
|
20230829,141200,1947285200,19190,19200,19200,19160,670
|
|
20230829,141100,1934427110,19200,19220,19230,19200,413
|
|
20230829,141000,1926491130,19220,19200,19230,19200,244
|
|
20230829,140900,1921802590,19190,19200,19200,19170,1084
|
|
20230829,140800,1901012040,19160,19210,19230,19160,276
|
|
20230829,140700,1895714510,19200,19170,19200,19160,691
|
|
20230829,140600,1882460780,19170,19180,19190,19170,437
|
|
20230829,140500,1874081930,19180,19190,19190,19160,330
|
|
20230829,140400,1867756540,19160,19190,19200,19160,480
|
|
20230829,140300,1858549590,19200,19190,19200,19160,254
|
|
20230829,140200,1853674800,19190,19200,19200,19190,356
|
|
20230829,140100,1846839840,19220,19230,19240,19220,606
|
|
20230829,140000,1835185930,19230,19130,19230,19130,492
|
|
20230829,135900,1825768650,19140,19140,19150,19130,228
|
|
20230829,135800,1821405380,19120,19150,19150,19120,744
|
|
20230829,135700,1807165100,19150,19160,19160,19140,267
|
|
20230829,135600,1802053520,19160,19130,19160,19120,605
|
|
20230829,135500,1790481100,19120,19130,19130,19120,554
|
|
20230829,135400,1779887230,19130,19130,19150,19130,495
|
|
20230829,135300,1770413520,19130,19140,19140,19130,332
|
|
20230829,135200,1764062050,19140,19160,19160,19130,257
|
|
20230829,135100,1759142840,19140,19130,19140,19130,639
|
|
20230829,135000,1746915930,19130,19140,19150,19130,702
|
|
20230829,134900,1733478370,19150,19110,19150,19110,1306
|
|
20230829,134800,1708503430,19120,19110,19120,19110,202
|
|
20230829,134700,1704641570,19110,19120,19130,19110,1027
|
|
20230829,134600,1685003300,19120,19120,19130,19110,2421
|
|
20230829,134500,1638713660,19110,19130,19140,19110,1134
|
|
20230829,134400,1617028140,19140,19130,19140,19120,592
|
|
20230829,134300,1605702740,19140,19140,19140,19130,394
|
|
20230829,134200,1598164190,19140,19140,19160,19140,688
|
|
20230829,134100,1584992270,19150,19160,19160,19140,306
|
|
20230829,134000,1579132230,19170,19150,19170,19150,749
|
|
20230829,133900,1564784460,19150,19170,19170,19150,681
|
|
20230829,133800,1551741460,19160,19160,19160,19150,408
|
|
20230829,133700,1543925300,19160,19150,19160,19150,234
|
|
20230829,133600,1539442240,19150,19170,19170,19150,561
|
|
20230829,133500,1528693160,19180,19160,19180,19160,557
|
|
20230829,133400,1518019260,19160,19160,19170,19160,233
|
|
20230829,133300,1513554130,19180,19160,19180,19150,745
|
|
20230829,133200,1499278050,19160,19180,19200,19160,327
|
|
20230829,133100,1493008610,19180,19180,19200,19180,404
|
|
20230829,133000,1485258600,19160,19170,19190,19160,455
|
|
20230829,132900,1476538690,19180,19180,19180,19160,664
|
|
20230829,132800,1463811920,19180,19170,19180,19160,524
|
|
20230829,132700,1453768180,19180,19170,19180,19160,372
|
|
20230829,132600,1446637980,19170,19160,19170,19150,263
|
|
20230829,132500,1441598250,19160,19170,19170,19150,813
|
|
20230829,132400,1426024440,19170,19160,19170,19150,454
|
|
20230829,132300,1417327030,19150,19160,19180,19150,385
|
|
20230829,132200,1409950610,19160,19170,19170,19160,369
|
|
20230829,132100,1402879670,19160,19170,19170,19160,506
|
|
20230829,132000,1393181020,19170,19190,19200,19170,430
|
|
20230829,131900,1384932540,19180,19170,19190,19170,366
|
|
20230829,131800,1377911180,19170,19190,19190,19150,726
|
|
20230829,131700,1363998680,19200,19190,19200,19190,422
|
|
20230829,131600,1355897520,19190,19220,19220,19190,420
|
|
20230829,131500,1347832180,19220,19210,19220,19210,111
|
|
20230829,131400,1345699160,19210,19240,19240,19200,448
|
|
20230829,131300,1337087110,19230,19230,19240,19230,178
|
|
20230829,131200,1333663660,19240,19210,19240,19210,192
|
|
20230829,131100,1329973280,19210,19230,19230,19210,162
|
|
20230829,131000,1326859490,19230,19240,19260,19230,640
|
|
20230829,130900,1314542080,19250,19250,19250,19240,88
|
|
20230829,130800,1312848350,19240,19240,19250,19240,198
|
|
20230829,130700,1309037980,19240,19250,19250,19240,244
|
|
20230829,130600,1304343260,19250,19240,19250,19240,177
|
|
20230829,130500,1300937060,19240,19240,19240,19240,36
|
|
20230829,130400,1300244420,19240,19240,19240,19240,54
|
|
20230829,130300,1299205460,19250,19250,19260,19250,467
|
|
20230829,130200,1290212530,19260,19250,19260,19250,72
|
|
20230829,130100,1288825980,19250,19250,19260,19250,174
|
|
20230829,130000,1285475940,19230,19240,19240,19230,97
|
|
20230829,125900,1283609730,19250,19260,19260,19250,303
|
|
20230829,125800,1277776440,19280,19250,19280,19250,48
|
|
20230829,125700,1276852190,19240,19240,19240,19240,10
|
|
20230829,125600,1276659790,19230,19230,19230,19220,539
|
|
20230829,125500,1266296070,19230,19230,19230,19230,115
|
|
20230829,125400,1264084620,19220,19220,19230,19220,153
|
|
20230829,125300,1261143930,19220,19210,19220,19210,86
|
|
20230829,125200,1259491270,19220,19230,19230,19210,314
|
|
20230829,125100,1253457650,19230,19230,19230,19210,655
|
|
20230829,125000,1240869280,19220,19230,19230,19220,64
|
|
20230829,124900,1239638660,19220,19230,19230,19220,369
|
|
20230829,124800,1232546470,19230,19220,19230,19220,40
|
|
20230829,124700,1231777480,19220,19210,19220,19210,115
|
|
20230829,124600,1229567780,19210,19210,19210,19210,54
|
|
20230829,124500,1228530440,19200,19220,19220,19200,308
|
|
20230829,124400,1222612770,19220,19210,19220,19210,166
|
|
20230829,124300,1219423080,19200,19200,19200,19200,5
|
|
20230829,124200,1219327080,19210,19190,19210,19190,310
|
|
20230829,124100,1213375030,19200,19200,19210,19200,263
|
|
20230829,124000,1208325420,19210,19200,19210,19200,99
|
|
20230829,123900,1206424080,19200,19210,19210,19200,87
|
|
20230829,123800,1204753140,19210,19220,19220,19210,194
|
|
20230829,123700,1201024480,19220,19200,19220,19200,271
|
|
20230829,123600,1195818600,19200,19190,19200,19190,85
|
|
20230829,123500,1194187100,19190,19190,19190,19190,87
|
|
20230829,123400,1192517570,19190,19220,19230,19190,376
|
|
20230829,123300,1185299430,19220,19200,19220,19200,221
|
|
20230829,123200,1181055020,19200,19200,19200,19200,84
|
|
20230829,123100,1179442220,19190,19190,19190,19190,0
|
|
20230829,123000,1179442220,19190,19190,19190,19180,417
|
|
20230829,122900,1171442160,19200,19200,19200,19200,0
|
|
20230829,122800,1171442160,19200,19180,19200,19180,275
|
|
20230829,122700,1166165060,19170,19180,19180,19170,371
|
|
20230829,122600,1159050180,19180,19180,19180,19180,58
|
|
20230829,122500,1157937740,19180,19170,19180,19170,83
|
|
20230829,122400,1156346620,19180,19170,19180,19170,269
|
|
20230829,122300,1151189350,19160,19180,19180,19160,162
|
|
20230829,122200,1148084730,19190,19190,19190,19190,55
|
|
20230829,122100,1147029280,19180,19180,19180,19180,250
|
|
20230829,122000,1142234280,19190,19190,19190,19190,347
|
|
20230829,121900,1135575350,19190,19200,19200,19190,345
|
|
20230829,121800,1128951870,19190,19180,19190,19180,137
|
|
20230829,121700,1126323670,19180,19180,19180,19180,139
|
|
20230829,121600,1123657650,19170,19180,19180,19170,243
|
|
20230829,121500,1118998090,19180,19190,19190,19180,140
|
|
20230829,121400,1116312350,19190,19180,19190,19180,119
|
|
20230829,121300,1114029910,19180,19170,19180,19170,157
|
|
20230829,121200,1111019690,19180,19180,19180,19180,325
|
|
20230829,121100,1104786190,19180,19180,19180,19180,54
|
|
20230829,121000,1103750470,19170,19170,19180,19170,124
|
|
20230829,120900,1101373380,19170,19170,19170,19170,308
|
|
20230829,120800,1095469020,19180,19180,19180,19180,42
|
|
20230829,120700,1094663460,19180,19170,19180,19170,102
|
|
20230829,120600,1092708000,19170,19160,19170,19160,130
|
|
20230829,120500,1090216670,19160,19180,19180,19160,330
|
|
20230829,120400,1083891620,19180,19180,19180,19180,54
|
|
20230829,120300,1082855900,19170,19160,19170,19160,208
|
|
20230829,120200,1078868560,19160,19160,19160,19160,91
|
|
20230829,120100,1077125000,19160,19180,19180,19160,276
|
|
20230829,120000,1071833970,19170,19160,19170,19160,95
|
|
20230829,115900,1070013350,19160,19160,19160,19160,1
|
|
20230829,115800,1069994190,19150,19160,19160,19150,445
|
|
20230829,115700,1061470120,19170,19170,19170,19170,0
|
|
20230829,115600,1061470120,19170,19160,19170,19160,189
|
|
20230829,115500,1057848340,19160,19150,19160,19150,55
|
|
20230829,115400,1056794550,19160,19160,19160,19160,290
|
|
20230829,115300,1051238150,19150,19160,19160,19150,139
|
|
20230829,115200,1048575750,19150,19150,19150,19150,0
|
|
20230829,115100,1048575750,19150,19150,19150,19140,306
|
|
20230829,115000,1042716760,19140,19170,19170,19140,291
|
|
20230829,114900,1037144760,19170,19150,19170,19150,408
|
|
20230829,114800,1029327840,19150,19150,19150,19150,0
|
|
20230829,114700,1029327840,19150,19170,19170,19150,718
|
|
20230829,114600,1015572730,19160,19170,19170,19160,209
|
|
20230829,114500,1011566980,19170,19170,19180,19170,60
|
|
20230829,114400,1010416240,19170,19170,19170,19160,331
|
|
20230829,114300,1004071810,19170,19180,19180,19170,204
|
|
20230829,114200,1000159420,19180,19170,19180,19170,124
|
|
20230829,114100,997781300,19170,19170,19170,19170,1
|
|
20230829,114000,997762130,19170,19180,19180,19170,426
|
|
20230829,113900,989592420,19180,19190,19190,19180,376
|
|
20230829,113800,982379510,19190,19190,19190,19190,28
|
|
20230829,113700,981842190,19180,19170,19180,19170,287
|
|
20230829,113600,976338960,19170,19170,19170,19160,365
|
|
20230829,113500,969343460,19170,19160,19170,19160,160
|
|
20230829,113400,966276480,19160,19160,19160,19160,134
|
|
20230829,113300,963709040,19160,19150,19160,19150,146
|
|
20230829,113200,960911730,19150,19180,19180,19150,521
|
|
20230829,113100,950925370,19180,19180,19180,19180,36
|
|
20230829,113000,950234890,19170,19170,19170,19170,115
|
|
20230829,112900,948030340,19160,19180,19180,19160,353
|
|
20230829,112800,941261890,19180,19180,19180,19180,89
|
|
20230829,112700,939554870,19170,19170,19170,19170,53
|
|
20230829,112600,938538860,19160,19160,19160,19160,28
|
|
20230829,112500,938002380,19150,19170,19180,19150,807
|
|
20230829,112400,922530420,19170,19170,19170,19170,152
|
|
20230829,112300,919616580,19170,19160,19170,19160,254
|
|
20230829,112200,914747970,19150,19160,19160,19150,556
|
|
20230829,112100,904100030,19160,19170,19170,19160,419
|
|
20230829,112000,896069180,19170,19150,19170,19150,219
|
|
20230829,111900,891873340,19150,19150,19150,19150,2
|
|
20230829,111800,891835040,19150,19180,19180,19140,327
|
|
20230829,111700,885572670,19180,19180,19180,19180,245
|
|
20230829,111600,880873570,19180,19180,19180,19180,229
|
|
20230829,111500,876481350,19180,19150,19190,19140,212
|
|
20230829,111400,872423160,19140,19150,19150,19140,232
|
|
20230829,111300,867981850,19200,19200,19200,19200,97
|
|
20230829,111200,866119450,19200,19200,19210,19200,255
|
|
20230829,111100,861222910,19150,19200,19210,19150,200
|
|
20230829,111000,857386570,19200,19230,19230,19200,1038
|
|
20230829,110900,837437780,19230,19230,19230,19230,54
|
|
20230829,110800,836399360,19220,19220,19220,19220,85
|
|
20230829,110700,834765660,19220,19240,19240,19220,1113
|
|
20230829,110600,813368690,19250,19250,19250,19250,0
|
|
20230829,110500,813368690,19250,19230,19250,19230,249
|
|
20230829,110400,808578490,19220,19220,19220,19220,0
|
|
20230829,110300,808578490,19220,19230,19240,19220,366
|
|
20230829,110200,801539620,19230,19230,19230,19230,50
|
|
20230829,110100,800578120,19220,19220,19220,19220,6
|
|
20230829,110000,800462800,19210,19220,19220,19210,786
|
|
20230829,105900,785359610,19230,19260,19260,19230,276
|
|
20230829,105800,780048000,19280,19260,19280,19260,268
|
|
20230829,105700,774880980,19270,19300,19300,19270,760
|
|
20230829,105600,760224950,19300,19310,19320,19300,554
|
|
20230829,105500,749528820,19300,19310,19310,19300,113
|
|
20230829,105400,747347300,19310,19310,19310,19310,40
|
|
20230829,105300,746574900,19300,19310,19310,19300,161
|
|
20230829,105200,743467030,19310,19340,19340,19310,631
|
|
20230829,105100,731272100,19330,19340,19340,19330,164
|
|
20230829,105000,728101750,19340,19340,19340,19340,54
|
|
20230829,104900,727057390,19330,19320,19330,19310,518
|
|
20230829,104800,717050210,19320,19320,19320,19320,94
|
|
20230829,104700,715234130,19320,19310,19320,19310,130
|
|
20230829,104600,712723290,19300,19310,19310,19300,137
|
|
20230829,104500,710078670,19300,19320,19320,19300,380
|
|
20230829,104400,702739780,19320,19310,19320,19310,323
|
|
20230829,104300,696499660,19320,19310,19320,19310,223
|
|
20230829,104200,692192400,19310,19310,19310,19310,125
|
|
20230829,104100,689778650,19300,19300,19310,19300,349
|
|
20230829,104000,683042010,19310,19300,19310,19300,48
|
|
20230829,103900,682115440,19300,19300,19300,19300,62
|
|
20230829,103800,680918840,19300,19300,19310,19300,393
|
|
20230829,103700,673333930,19310,19300,19310,19300,133
|
|
20230829,103600,670765860,19300,19300,19300,19300,163
|
|
20230829,103500,667619960,19290,19290,19290,19290,64
|
|
20230829,103400,666385400,19290,19290,19300,19280,461
|
|
20230829,103300,657493420,19290,19290,19290,19290,94
|
|
20230829,103200,655680160,19290,19290,19290,19290,96
|
|
20230829,103100,653828320,19290,19290,19290,19290,58
|
|
20230829,103000,652709500,19300,19280,19310,19280,511
|
|
20230829,102900,642849710,19280,19250,19280,19250,95
|
|
20230829,102800,641020570,19260,19240,19260,19240,462
|
|
20230829,102700,632126690,19250,19260,19260,19250,21
|
|
20230829,102600,631722420,19310,19300,19310,19300,376
|
|
20230829,102500,624464820,19220,19220,19220,19220,0
|
|
20230829,102400,624464820,19220,19230,19230,19220,300
|
|
20230829,102300,618698370,19320,19240,19320,19240,392
|
|
20230829,102200,611134930,19220,19330,19330,19220,1041
|
|
20230829,102100,591108890,19340,19340,19440,19340,1479
|
|
20230829,102000,562472610,19340,19340,19340,19340,362
|
|
20230829,101900,555471530,19350,19330,19350,19330,192
|
|
20230829,101800,551757550,19330,19340,19340,19330,79
|
|
20230829,101700,550230430,19340,19330,19340,19330,143
|
|
20230829,101600,547465710,19330,19340,19340,19330,597
|
|
20230829,101500,535925290,19340,19320,19340,19320,131
|
|
20230829,101400,533393450,19310,19300,19320,19300,265
|
|
20230829,101300,528276780,19290,19290,19290,19280,7
|
|
20230829,101200,528141790,19310,19350,19350,19310,328
|
|
20230829,101100,521796650,19320,19350,19350,19320,195
|
|
20230829,101000,518026830,19350,19340,19350,19340,350
|
|
20230829,100900,511257280,19330,19340,19340,19330,399
|
|
20230829,100800,503544600,19340,19330,19340,19330,121
|
|
20230829,100700,501204590,19330,19320,19330,19320,173
|
|
20230829,100600,497861400,19330,19330,19330,19330,54
|
|
20230829,100500,496817580,19320,19330,19330,19320,418
|
|
20230829,100400,488738760,19330,19330,19330,19330,44
|
|
20230829,100300,487888240,19330,19320,19330,19320,201
|
|
20230829,100200,484003670,19290,19290,19290,19290,99
|
|
20230829,100100,482093960,19290,19290,19340,19290,1179
|
|
20230829,100000,459321580,19280,19260,19280,19260,138
|
|
20230829,095900,456661920,19260,19250,19260,19250,138
|
|
20230829,095800,454004880,19240,19260,19260,19240,317
|
|
20230829,095700,447904140,19310,19260,19310,19260,95
|
|
20230829,095600,446073090,19260,19250,19260,19250,277
|
|
20230829,095500,440740550,19260,19260,19260,19260,26
|
|
20230829,095400,440239790,19200,19250,19250,19200,304
|
|
20230829,095300,434400680,19250,19210,19250,19210,2230
|
|
20230829,095200,391519600,19230,19230,19230,19230,53
|
|
20230829,095100,390500410,19220,19210,19220,19210,437
|
|
20230829,095000,382102910,19210,19220,19230,19210,406
|
|
20230829,094900,374300150,19220,19220,19230,19220,134
|
|
20230829,094800,371724660,19220,19210,19220,19210,135
|
|
20230829,094700,369130770,19210,19230,19230,19210,285
|
|
20230829,094600,363655220,19230,19210,19230,19210,348
|
|
20230829,094500,356963520,19210,19210,19210,19210,117
|
|
20230829,094400,354715950,19220,19210,19220,19210,264
|
|
20230829,094300,349643480,19180,19280,19280,19180,533
|
|
20230829,094200,339403610,19310,19290,19310,19280,899
|
|
20230829,094100,322062530,19300,19270,19300,19270,391
|
|
20230829,094000,314523410,19280,19260,19280,19260,405
|
|
20230829,093900,306721620,19280,19240,19280,19240,163
|
|
20230829,093800,303584180,19240,19240,19250,19240,23
|
|
20230829,093700,303141650,19240,19240,19240,19230,671
|
|
20230829,093600,290235800,19250,19260,19260,19250,318
|
|
20230829,093500,284114220,19260,19250,19260,19240,110
|
|
20230829,093400,281996190,19230,19220,19230,19220,156
|
|
20230829,093300,278996640,19230,19210,19230,19210,213
|
|
20230829,093200,274902600,19210,19280,19300,19210,458
|
|
20230829,093100,266093710,19250,19100,19280,19100,967
|
|
20230829,093000,247553860,19100,19080,19100,19080,120
|
|
20230829,092900,245264030,19080,19080,19080,19070,456
|
|
20230829,092800,236567430,19080,19090,19090,19070,418
|
|
20230829,092700,228591390,19090,19090,19090,19090,18
|
|
20230829,092600,228247770,19090,19090,19100,19080,234
|
|
20230829,092500,223780690,19090,19130,19130,19080,309
|
|
20230829,092400,217879910,19130,19110,19140,19110,212
|
|
20230829,092300,213828150,19110,19110,19110,19100,23
|
|
20230829,092200,213388660,19110,19090,19110,19090,94
|
|
20230829,092100,211593260,19090,19150,19150,19090,247
|
|
20230829,092000,206875570,19100,19090,19140,19090,133
|
|
20230829,091900,204332750,19090,19130,19140,19090,240
|
|
20230829,091800,199744330,19160,19180,19180,19130,303
|
|
20230829,091700,193945320,19190,19190,19200,19160,119
|
|
20230829,091600,191662930,19200,19200,19210,19200,91
|
|
20230829,091500,189915480,19200,19140,19210,19140,520
|
|
20230829,091400,179945430,19130,19190,19190,19080,405
|
|
20230829,091300,172200720,19190,19100,19190,19100,415
|
|
20230829,091200,164259560,19090,19050,19090,19050,424
|
|
20230829,091100,156170870,19140,19110,19150,19000,264
|
|
20230829,091000,151134830,19110,19250,19250,19110,1013
|
|
20230829,090900,131724980,19250,19350,19350,19250,2085
|
|
20230829,090800,91454510,19350,19350,19350,19340,89
|
|
20230829,090700,89733220,19350,19420,19420,19350,325
|
|
20230829,090600,83442110,19430,19340,19430,19340,107
|
|
20230829,090500,81369310,19340,19350,19440,19340,475
|
|
20230829,090400,72176680,19350,19350,19460,19350,755
|
|
20230829,090300,57505520,19340,19430,19440,19340,1219
|
|
20230829,090200,33870630,19430,19440,19440,19430,549
|
|
20230829,090100,23199700,19500,19450,19500,19410,688
|
|
20230829,090000,9819930,19440,19330,19440,19330,507
|