654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,195000,30958490540,8350,8350,8350,8350,0
|
|
20230814,194900,30958490540,8350,8350,8350,8350,0
|
|
20230814,194800,30958490540,8350,8350,8350,8350,0
|
|
20230814,194700,30958490540,8350,8350,8350,8350,0
|
|
20230814,194600,30958490540,8350,8350,8350,8350,0
|
|
20230814,194500,30958490540,8350,8350,8350,8350,0
|
|
20230814,194400,30958490540,8350,8350,8350,8350,0
|
|
20230814,194300,30958490540,8350,8350,8350,8350,0
|
|
20230814,194200,30958490540,8350,8350,8350,8350,0
|
|
20230814,194100,30958490540,8350,8350,8350,8350,0
|
|
20230814,194000,30958490540,8350,8350,8350,8350,0
|
|
20230814,193900,30958490540,8350,8350,8350,8350,0
|
|
20230814,193800,30958490540,8350,8350,8350,8350,0
|
|
20230814,193700,30958490540,8350,8350,8350,8350,0
|
|
20230814,193600,30958490540,8350,8350,8350,8350,0
|
|
20230814,193500,30958490540,8350,8350,8350,8350,0
|
|
20230814,193400,30958490540,8350,8350,8350,8350,0
|
|
20230814,193300,30958490540,8350,8350,8350,8350,0
|
|
20230814,193200,30958490540,8350,8350,8350,8350,0
|
|
20230814,193100,30958490540,8350,8350,8350,8350,0
|
|
20230814,193000,30958490540,8350,8350,8350,8350,0
|
|
20230814,192900,30958490540,8350,8350,8350,8350,0
|
|
20230814,192800,30958490540,8350,8350,8350,8350,0
|
|
20230814,192700,30958490540,8350,8350,8350,8350,0
|
|
20230814,192600,30958490540,8350,8350,8350,8350,0
|
|
20230814,192500,30958490540,8350,8350,8350,8350,0
|
|
20230814,192400,30958490540,8350,8350,8350,8350,0
|
|
20230814,192300,30958490540,8350,8350,8350,8350,0
|
|
20230814,192200,30958490540,8350,8350,8350,8350,0
|
|
20230814,192100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,192000,30958490540,8350,8350,8350,8350,0
|
|
20230814,191900,30958490540,8350,8350,8350,8350,0
|
|
20230814,191800,30958490540,8350,8350,8350,8350,0
|
|
20230814,191700,30958490540,8350,8350,8350,8350,0
|
|
20230814,191600,30958490540,8350,8350,8350,8350,0
|
|
20230814,191500,30958490540,8350,8350,8350,8350,0
|
|
20230814,191400,30958490540,8350,8350,8350,8350,0
|
|
20230814,191300,30958490540,8350,8350,8350,8350,0
|
|
20230814,191200,30958490540,8350,8350,8350,8350,0
|
|
20230814,191100,30958490540,8350,8350,8350,8350,0
|
|
20230814,191000,30958490540,8350,8350,8350,8350,0
|
|
20230814,190900,30958490540,8350,8350,8350,8350,0
|
|
20230814,190800,30958490540,8350,8350,8350,8350,0
|
|
20230814,190700,30958490540,8350,8350,8350,8350,0
|
|
20230814,190600,30958490540,8350,8350,8350,8350,0
|
|
20230814,190500,30958490540,8350,8350,8350,8350,0
|
|
20230814,190400,30958490540,8350,8350,8350,8350,0
|
|
20230814,190300,30958490540,8350,8350,8350,8350,0
|
|
20230814,190200,30958490540,8350,8350,8350,8350,0
|
|
20230814,190100,30958490540,8350,8350,8350,8350,0
|
|
20230814,190000,30958490540,8350,8350,8350,8350,0
|
|
20230814,185900,30958490540,8350,8350,8350,8350,0
|
|
20230814,185800,30958490540,8350,8350,8350,8350,0
|
|
20230814,185700,30958490540,8350,8350,8350,8350,0
|
|
20230814,185600,30958490540,8350,8350,8350,8350,0
|
|
20230814,185500,30958490540,8350,8350,8350,8350,0
|
|
20230814,185400,30958490540,8350,8350,8350,8350,0
|
|
20230814,185300,30958490540,8350,8350,8350,8350,0
|
|
20230814,185200,30958490540,8350,8350,8350,8350,0
|
|
20230814,185100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,185000,30958490540,8350,8350,8350,8350,0
|
|
20230814,184900,30958490540,8350,8350,8350,8350,0
|
|
20230814,184800,30958490540,8350,8350,8350,8350,0
|
|
20230814,184700,30958490540,8350,8350,8350,8350,0
|
|
20230814,184600,30958490540,8350,8350,8350,8350,0
|
|
20230814,184500,30958490540,8350,8350,8350,8350,0
|
|
20230814,184400,30958490540,8350,8350,8350,8350,0
|
|
20230814,184300,30958490540,8350,8350,8350,8350,0
|
|
20230814,184200,30958490540,8350,8350,8350,8350,0
|
|
20230814,184100,30958490540,8350,8350,8350,8350,0
|
|
20230814,184000,30958490540,8350,8350,8350,8350,0
|
|
20230814,183900,30958490540,8350,8350,8350,8350,0
|
|
20230814,183800,30958490540,8350,8350,8350,8350,0
|
|
20230814,183700,30958490540,8350,8350,8350,8350,0
|
|
20230814,183600,30958490540,8350,8350,8350,8350,0
|
|
20230814,183500,30958490540,8350,8350,8350,8350,0
|
|
20230814,183400,30958490540,8350,8350,8350,8350,0
|
|
20230814,183300,30958490540,8350,8350,8350,8350,0
|
|
20230814,183200,30958490540,8350,8350,8350,8350,0
|
|
20230814,183100,30958490540,8350,8350,8350,8350,0
|
|
20230814,183000,30958490540,8350,8350,8350,8350,0
|
|
20230814,182900,30958490540,8350,8350,8350,8350,0
|
|
20230814,182800,30958490540,8350,8350,8350,8350,0
|
|
20230814,182700,30958490540,8350,8350,8350,8350,0
|
|
20230814,182600,30958490540,8350,8350,8350,8350,0
|
|
20230814,182500,30958490540,8350,8350,8350,8350,0
|
|
20230814,182400,30958490540,8350,8350,8350,8350,0
|
|
20230814,182300,30958490540,8350,8350,8350,8350,0
|
|
20230814,182200,30958490540,8350,8350,8350,8350,0
|
|
20230814,182100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,182000,30958490540,8350,8350,8350,8350,0
|
|
20230814,181900,30958490540,8350,8350,8350,8350,0
|
|
20230814,181800,30958490540,8350,8350,8350,8350,0
|
|
20230814,181700,30958490540,8350,8350,8350,8350,0
|
|
20230814,181600,30958490540,8350,8350,8350,8350,0
|
|
20230814,181500,30958490540,8350,8350,8350,8350,0
|
|
20230814,181400,30958490540,8350,8350,8350,8350,0
|
|
20230814,181300,30958490540,8350,8350,8350,8350,0
|
|
20230814,181200,30958490540,8350,8350,8350,8350,0
|
|
20230814,181100,30958490540,8350,8350,8350,8350,0
|
|
20230814,181000,30958490540,8350,8350,8350,8350,0
|
|
20230814,180900,30958490540,8350,8350,8350,8350,0
|
|
20230814,180800,30958490540,8350,8350,8350,8350,0
|
|
20230814,180700,30958490540,8350,8350,8350,8350,0
|
|
20230814,180600,30958490540,8350,8350,8350,8350,0
|
|
20230814,180500,30958490540,8350,8350,8350,8350,0
|
|
20230814,180400,30958490540,8350,8350,8350,8350,0
|
|
20230814,180300,30958490540,8350,8350,8350,8350,0
|
|
20230814,180200,30958490540,8350,8350,8350,8350,0
|
|
20230814,180100,30958490540,8350,8350,8350,8350,0
|
|
20230814,180000,30958490540,8350,8350,8350,8350,0
|
|
20230814,175900,30958490540,8350,8350,8350,8350,0
|
|
20230814,175800,30958490540,8350,8350,8350,8350,0
|
|
20230814,175700,30958490540,8350,8350,8350,8350,0
|
|
20230814,175600,30958490540,8350,8350,8350,8350,0
|
|
20230814,175500,30958490540,8350,8350,8350,8350,0
|
|
20230814,175400,30958490540,8350,8350,8350,8350,0
|
|
20230814,175300,30958490540,8350,8350,8350,8350,0
|
|
20230814,175200,30958490540,8350,8350,8350,8350,0
|
|
20230814,175100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,175000,30958490540,8350,8350,8350,8350,0
|
|
20230814,174900,30958490540,8350,8350,8350,8350,0
|
|
20230814,174800,30958490540,8350,8350,8350,8350,0
|
|
20230814,174700,30958490540,8350,8350,8350,8350,0
|
|
20230814,174600,30958490540,8350,8350,8350,8350,0
|
|
20230814,174500,30958490540,8350,8350,8350,8350,0
|
|
20230814,174400,30958490540,8350,8350,8350,8350,0
|
|
20230814,174300,30958490540,8350,8350,8350,8350,0
|
|
20230814,174200,30958490540,8350,8350,8350,8350,0
|
|
20230814,174100,30958490540,8350,8350,8350,8350,0
|
|
20230814,174000,30958490540,8350,8350,8350,8350,0
|
|
20230814,173900,30958490540,8350,8350,8350,8350,0
|
|
20230814,173800,30958490540,8350,8350,8350,8350,0
|
|
20230814,173700,30958490540,8350,8350,8350,8350,0
|
|
20230814,173600,30958490540,8350,8350,8350,8350,0
|
|
20230814,173500,30958490540,8350,8350,8350,8350,0
|
|
20230814,173400,30958490540,8350,8350,8350,8350,0
|
|
20230814,173300,30958490540,8350,8350,8350,8350,0
|
|
20230814,173200,30958490540,8350,8350,8350,8350,0
|
|
20230814,173100,30958490540,8350,8350,8350,8350,0
|
|
20230814,173000,30958490540,8350,8350,8350,8350,0
|
|
20230814,172900,30958490540,8350,8350,8350,8350,0
|
|
20230814,172800,30958490540,8350,8350,8350,8350,0
|
|
20230814,172700,30958490540,8350,8350,8350,8350,0
|
|
20230814,172600,30958490540,8350,8350,8350,8350,0
|
|
20230814,172500,30958490540,8350,8350,8350,8350,0
|
|
20230814,172400,30958490540,8350,8350,8350,8350,0
|
|
20230814,172300,30958490540,8350,8350,8350,8350,0
|
|
20230814,172200,30958490540,8350,8350,8350,8350,0
|
|
20230814,172100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,172000,30958490540,8350,8350,8350,8350,0
|
|
20230814,171900,30958490540,8350,8350,8350,8350,0
|
|
20230814,171800,30958490540,8350,8350,8350,8350,0
|
|
20230814,171700,30958490540,8350,8350,8350,8350,0
|
|
20230814,171600,30958490540,8350,8350,8350,8350,0
|
|
20230814,171500,30958490540,8350,8350,8350,8350,0
|
|
20230814,171400,30958490540,8350,8350,8350,8350,0
|
|
20230814,171300,30958490540,8350,8350,8350,8350,0
|
|
20230814,171200,30958490540,8350,8350,8350,8350,0
|
|
20230814,171100,30958490540,8350,8350,8350,8350,0
|
|
20230814,171000,30958490540,8350,8350,8350,8350,0
|
|
20230814,170900,30958490540,8350,8350,8350,8350,0
|
|
20230814,170800,30958490540,8350,8350,8350,8350,0
|
|
20230814,170700,30958490540,8350,8350,8350,8350,0
|
|
20230814,170600,30958490540,8350,8350,8350,8350,0
|
|
20230814,170500,30958490540,8350,8350,8350,8350,0
|
|
20230814,170400,30958490540,8350,8350,8350,8350,0
|
|
20230814,170300,30958490540,8350,8350,8350,8350,0
|
|
20230814,170200,30958490540,8350,8350,8350,8350,0
|
|
20230814,170100,30958490540,8350,8350,8350,8350,0
|
|
20230814,170000,30958490540,8350,8350,8350,8350,0
|
|
20230814,165900,30958490540,8350,8350,8350,8350,0
|
|
20230814,165800,30958490540,8350,8350,8350,8350,0
|
|
20230814,165700,30958490540,8350,8350,8350,8350,0
|
|
20230814,165600,30958490540,8350,8350,8350,8350,0
|
|
20230814,165500,30958490540,8350,8350,8350,8350,0
|
|
20230814,165400,30958490540,8350,8350,8350,8350,0
|
|
20230814,165300,30958490540,8350,8350,8350,8350,0
|
|
20230814,165200,30958490540,8350,8350,8350,8350,0
|
|
20230814,165100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,165000,30958490540,8350,8350,8350,8350,0
|
|
20230814,164900,30958490540,8350,8350,8350,8350,0
|
|
20230814,164800,30958490540,8350,8350,8350,8350,0
|
|
20230814,164700,30958490540,8350,8350,8350,8350,0
|
|
20230814,164600,30958490540,8350,8350,8350,8350,0
|
|
20230814,164500,30958490540,8350,8350,8350,8350,0
|
|
20230814,164400,30958490540,8350,8350,8350,8350,0
|
|
20230814,164300,30958490540,8350,8350,8350,8350,0
|
|
20230814,164200,30958490540,8350,8350,8350,8350,0
|
|
20230814,164100,30958490540,8350,8350,8350,8350,0
|
|
20230814,164000,30958490540,8350,8350,8350,8350,0
|
|
20230814,163900,30958490540,8350,8350,8350,8350,0
|
|
20230814,163800,30958490540,8350,8350,8350,8350,0
|
|
20230814,163700,30958490540,8350,8350,8350,8350,0
|
|
20230814,163600,30958490540,8350,8350,8350,8350,0
|
|
20230814,163500,30958490540,8350,8350,8350,8350,0
|
|
20230814,163400,30958490540,8350,8350,8350,8350,0
|
|
20230814,163300,30958490540,8350,8350,8350,8350,0
|
|
20230814,163200,30958490540,8350,8350,8350,8350,0
|
|
20230814,163100,30958490540,8350,8350,8350,8350,0
|
|
20230814,163000,30958490540,8350,8350,8350,8350,0
|
|
20230814,162900,30958490540,8350,8350,8350,8350,0
|
|
20230814,162800,30958490540,8350,8350,8350,8350,0
|
|
20230814,162700,30958490540,8350,8350,8350,8350,0
|
|
20230814,162600,30958490540,8350,8350,8350,8350,0
|
|
20230814,162500,30958490540,8350,8350,8350,8350,0
|
|
20230814,162400,30958490540,8350,8350,8350,8350,0
|
|
20230814,162300,30958490540,8350,8350,8350,8350,0
|
|
20230814,162200,30958490540,8350,8350,8350,8350,0
|
|
20230814,162100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,162000,30958490540,8350,8350,8350,8350,0
|
|
20230814,161900,30958490540,8350,8350,8350,8350,0
|
|
20230814,161800,30958490540,8350,8350,8350,8350,0
|
|
20230814,161700,30958490540,8350,8350,8350,8350,0
|
|
20230814,161600,30958490540,8350,8350,8350,8350,0
|
|
20230814,161500,30958490540,8350,8350,8350,8350,0
|
|
20230814,161400,30958490540,8350,8350,8350,8350,0
|
|
20230814,161300,30958490540,8350,8350,8350,8350,0
|
|
20230814,161200,30958490540,8350,8350,8350,8350,0
|
|
20230814,161100,30958490540,8350,8350,8350,8350,0
|
|
20230814,161000,30958490540,8350,8350,8350,8350,0
|
|
20230814,160900,30958490540,8350,8350,8350,8350,0
|
|
20230814,160800,30958490540,8350,8350,8350,8350,0
|
|
20230814,160700,30958490540,8350,8350,8350,8350,0
|
|
20230814,160600,30958490540,8350,8350,8350,8350,0
|
|
20230814,160500,30958490540,8350,8350,8350,8350,0
|
|
20230814,160400,30958490540,8350,8350,8350,8350,0
|
|
20230814,160300,30958490540,8350,8350,8350,8350,0
|
|
20230814,160200,30958490540,8350,8350,8350,8350,0
|
|
20230814,160100,30958490540,8350,8350,8350,8350,0
|
|
20230814,160000,30958490540,8350,8350,8350,8350,0
|
|
20230814,155900,30958490540,8350,8350,8350,8350,0
|
|
20230814,155800,30958490540,8350,8350,8350,8350,0
|
|
20230814,155700,30958490540,8350,8350,8350,8350,0
|
|
20230814,155600,30958490540,8350,8350,8350,8350,0
|
|
20230814,155500,30958490540,8350,8350,8350,8350,0
|
|
20230814,155400,30958490540,8350,8350,8350,8350,0
|
|
20230814,155300,30958490540,8350,8350,8350,8350,0
|
|
20230814,155200,30958490540,8350,8350,8350,8350,0
|
|
20230814,155100,30958490540,8350,8350,8350,8350,107585
|
|
20230814,155000,30958490540,8350,8350,8350,8350,0
|
|
20230814,154900,30958490540,8350,8350,8350,8350,0
|
|
20230814,154800,30958490540,8350,8350,8350,8350,0
|
|
20230814,154700,30958490540,8350,8350,8350,8350,0
|
|
20230814,154600,30958490540,8350,8350,8350,8350,0
|
|
20230814,154500,30958490540,8350,8350,8350,8350,0
|
|
20230814,154400,30958490540,8350,8350,8350,8350,0
|
|
20230814,154300,30958490540,8350,8350,8350,8350,0
|
|
20230814,154200,30958490540,8350,8350,8350,8350,0
|
|
20230814,154100,30958490540,8350,8350,8350,8350,0
|
|
20230814,154000,30958490540,8350,8350,8350,8350,0
|
|
20230814,153900,30958490540,8350,8350,8350,8350,0
|
|
20230814,153800,30958490540,8350,8350,8350,8350,0
|
|
20230814,153700,30958490540,8350,8350,8350,8350,0
|
|
20230814,153600,30958490540,8350,8350,8350,8350,0
|
|
20230814,153500,30958490540,8350,8350,8350,8350,0
|
|
20230814,153400,30958490540,8350,8350,8350,8350,0
|
|
20230814,153300,30958490540,8350,8350,8350,8350,0
|
|
20230814,153200,30958490540,8350,8350,8350,8350,0
|
|
20230814,153100,30958490540,8350,8350,8350,8350,0
|
|
20230814,153000,30958490540,8350,8350,8350,8350,107585
|
|
20230814,152900,30060155790,8350,8350,8350,8350,0
|
|
20230814,152800,30060155790,8350,8350,8350,8350,0
|
|
20230814,152700,30060155790,8350,8350,8350,8350,0
|
|
20230814,152600,30060155790,8350,8350,8350,8350,0
|
|
20230814,152500,30060155790,8350,8350,8350,8350,0
|
|
20230814,152400,30060155790,8350,8350,8350,8350,0
|
|
20230814,152300,30060155790,8350,8350,8350,8350,0
|
|
20230814,152200,30060155790,8350,8350,8350,8350,0
|
|
20230814,152100,30060155790,8350,8350,8350,8350,0
|
|
20230814,152000,30060155790,8350,8350,8350,8350,0
|
|
20230814,151900,30060155790,8350,8370,8370,8350,50580
|
|
20230814,151800,29637342800,8370,8400,8410,8370,55446
|
|
20230814,151700,29172174200,8400,8400,8410,8380,50219
|
|
20230814,151600,28750498570,8400,8410,8420,8380,64533
|
|
20230814,151500,28208371350,8390,8360,8420,8350,120928
|
|
20230814,151400,27193568730,8350,8360,8370,8340,20417
|
|
20230814,151300,27023034840,8370,8350,8370,8320,43345
|
|
20230814,151200,26661088020,8350,8340,8360,8340,18611
|
|
20230814,151100,26505698020,8340,8350,8350,8330,22105
|
|
20230814,151000,26321330040,8350,8360,8360,8320,22550
|
|
20230814,150900,26133306980,8350,8340,8360,8330,34251
|
|
20230814,150800,25847386540,8340,8290,8360,8230,54914
|
|
20230814,150700,25391481400,8300,8340,8390,8290,100857
|
|
20230814,150600,24549960140,8340,8370,8440,8340,174853
|
|
20230814,150500,23081891070,8360,8360,8360,8310,40362
|
|
20230814,150400,22745414020,8360,8340,8390,8320,128218
|
|
20230814,150300,21673309520,8340,8340,8350,8290,51610
|
|
20230814,150200,21244106620,8340,8290,8350,8290,88189
|
|
20230814,150100,20510015630,8290,8250,8300,8210,45185
|
|
20230814,150000,20136526180,8250,8140,8260,8140,46951
|
|
20230814,145900,19750658220,8140,8130,8140,8130,409
|
|
20230814,145800,19747329070,8140,8150,8150,8130,2735
|
|
20230814,145700,19725075340,8150,8150,8160,8130,1483
|
|
20230814,145600,19713003910,8150,8170,8170,8140,4365
|
|
20230814,145500,19677412610,8180,8180,8190,8160,2954
|
|
20230814,145400,19653270050,8180,8190,8190,8170,2693
|
|
20230814,145300,19631243000,8190,8190,8200,8180,324
|
|
20230814,145200,19628587990,8190,8200,8200,8190,2106
|
|
20230814,145100,19611324400,8200,8200,8200,8200,1653
|
|
20230814,145000,19597769800,8200,8190,8200,8180,5120
|
|
20230814,144900,19555846930,8190,8190,8190,8180,313
|
|
20230814,144800,19553283510,8190,8190,8190,8180,2035
|
|
20230814,144700,19536620740,8190,8170,8190,8170,2680
|
|
20230814,144600,19514698750,8180,8140,8180,8140,3823
|
|
20230814,144500,19483473990,8150,8150,8150,8130,1581
|
|
20230814,144400,19470606590,8150,8160,8160,8140,2175
|
|
20230814,144300,19452888660,8150,8160,8160,8150,1977
|
|
20230814,144200,19436774040,8160,8150,8160,8150,1556
|
|
20230814,144100,19424082110,8160,8160,8170,8150,1760
|
|
20230814,144000,19409732830,8170,8170,8170,8160,638
|
|
20230814,143900,19404526700,8160,8160,8170,8150,1290
|
|
20230814,143800,19394005610,8150,8150,8160,8150,276
|
|
20230814,143700,19391754960,8150,8150,8160,8150,753
|
|
20230814,143600,19385616380,8150,8140,8150,8140,801
|
|
20230814,143500,19379089730,8150,8140,8150,8130,268
|
|
20230814,143400,19376907470,8150,8130,8160,8130,2668
|
|
20230814,143300,19355173120,8140,8130,8140,8120,3150
|
|
20230814,143200,19329558890,8130,8140,8140,8130,2141
|
|
20230814,143100,19312151200,8150,8140,8150,8130,1003
|
|
20230814,143000,19303996730,8140,8150,8150,8140,1579
|
|
20230814,142900,19291141420,8150,8150,8150,8140,238
|
|
20230814,142800,19289203930,8150,8140,8150,8140,426
|
|
20230814,142700,19285735230,8160,8140,8160,8140,1179
|
|
20230814,142600,19276138150,8170,8130,8170,8120,4970
|
|
20230814,142500,19235734800,8140,8170,8170,8140,2028
|
|
20230814,142400,19219220070,8170,8150,8170,8150,584
|
|
20230814,142300,19214457170,8150,8170,8170,8150,940
|
|
20230814,142200,19206789130,8180,8150,8180,8150,433
|
|
20230814,142100,19203255950,8180,8180,8180,8150,2890
|
|
20230814,142000,19179688930,8180,8180,8180,8170,2330
|
|
20230814,141900,19160647470,8180,8180,8180,8180,822
|
|
20230814,141800,19153923510,8180,8170,8180,8170,482
|
|
20230814,141700,19149981850,8180,8150,8180,8150,2261
|
|
20230814,141600,19131551840,8150,8150,8150,8150,105
|
|
20230814,141500,19130696090,8140,8120,8140,8120,532
|
|
20230814,141400,19126366750,8130,8130,8130,8120,3863
|
|
20230814,141300,19094992140,8130,8140,8140,8130,2030
|
|
20230814,141200,19078487810,8140,8130,8140,8120,3351
|
|
20230814,141100,19051260420,8130,8150,8150,8130,2627
|
|
20230814,141000,19029888980,8150,8150,8150,8140,530
|
|
20230814,140900,19025573750,8150,8150,8160,8140,430
|
|
20230814,140800,19022069230,8160,8140,8160,8130,1117
|
|
20230814,140700,19012975720,8130,8140,8140,8130,147
|
|
20230814,140600,19011779150,8140,8130,8150,8130,2706
|
|
20230814,140500,18989758760,8120,8130,8130,8120,794
|
|
20230814,140400,18983308070,8130,8130,8130,8120,1371
|
|
20230814,140300,18972165510,8120,8130,8140,8120,3923
|
|
20230814,140200,18940281440,8130,8120,8140,8120,221
|
|
20230814,140100,18938484510,8120,8140,8140,8120,4161
|
|
20230814,140000,18904679160,8130,8140,8150,8120,9268
|
|
20230814,135900,18829299500,8150,8160,8170,8150,1873
|
|
20230814,135800,18814030590,8150,8190,8190,8150,3029
|
|
20230814,135700,18789276970,8190,8210,8210,8140,42966
|
|
20230814,135600,18438564810,8210,8210,8210,8200,862
|
|
20230814,135500,18431492790,8210,8200,8210,8200,9012
|
|
20230814,135400,18357569950,8190,8190,8200,8180,1705
|
|
20230814,135300,18343606020,8200,8190,8200,8190,1909
|
|
20230814,135200,18327965970,8190,8180,8190,8180,4006
|
|
20230814,135100,18295182290,8190,8180,8190,8170,3020
|
|
20230814,135000,18270454610,8190,8180,8190,8180,2223
|
|
20230814,134900,18252270450,8180,8180,8180,8170,101
|
|
20230814,134800,18251444420,8180,8180,8180,8170,270
|
|
20230814,134700,18249236520,8180,8180,8180,8170,380
|
|
20230814,134600,18246128130,8180,8160,8180,8160,1717
|
|
20230814,134500,18232097960,8170,8170,8170,8150,639
|
|
20230814,134400,18226886420,8170,8170,8170,8150,2986
|
|
20230814,134300,18202546340,8170,8150,8170,8150,3569
|
|
20230814,134200,18173434060,8160,8150,8160,8150,536
|
|
20230814,134100,18169065590,8160,8160,8160,8140,826
|
|
20230814,134000,18162336280,8160,8160,8160,8150,206
|
|
20230814,133900,18160657350,8150,8140,8160,8140,192
|
|
20230814,133800,18159093480,8160,8160,8160,8150,659
|
|
20230814,133700,18153716300,8160,8140,8160,8140,2524
|
|
20230814,133600,18133156430,8160,8150,8160,8140,2814
|
|
20230814,133500,18110222420,8150,8150,8160,8150,2042
|
|
20230814,133400,18093580110,8150,8140,8150,8140,235
|
|
20230814,133300,18091667140,8140,8140,8150,8140,91
|
|
20230814,133200,18090926380,8150,8130,8160,8130,3146
|
|
20230814,133100,18065293990,8150,8130,8150,8130,118
|
|
20230814,133000,18064334630,8130,8140,8150,8120,2911
|
|
20230814,132900,18040681430,8140,8150,8150,8140,697
|
|
20230814,132800,18035003900,8150,8140,8150,8130,821
|
|
20230814,132700,18028325050,8150,8150,8150,8120,2158
|
|
20230814,132600,18010772610,8150,8150,8150,8140,1986
|
|
20230814,132500,17994592090,8150,8130,8150,8130,7086
|
|
20230814,132400,17936919880,8130,8120,8130,8120,1601
|
|
20230814,132300,17923905250,8130,8110,8130,8110,1437
|
|
20230814,132200,17912247420,8100,8110,8110,8100,1066
|
|
20230814,132100,17903610450,8110,8110,8110,8110,518
|
|
20230814,132000,17899409470,8110,8120,8120,8110,2375
|
|
20230814,131900,17880144400,8110,8110,8120,8110,1159
|
|
20230814,131800,17870742020,8130,8130,8130,8130,319
|
|
20230814,131700,17868148550,8100,8110,8130,8090,1486
|
|
20230814,131600,17856112410,8120,8100,8130,8100,847
|
|
20230814,131500,17849243780,8130,8100,8130,8100,1024
|
|
20230814,131400,17840943470,8100,8110,8120,8100,4973
|
|
20230814,131300,17800660090,8110,8100,8110,8100,1651
|
|
20230814,131200,17787283250,8100,8130,8130,8100,3152
|
|
20230814,131100,17761720410,8130,8130,8130,8110,1651
|
|
20230814,131000,17748321410,8130,8140,8140,8130,212
|
|
20230814,130900,17746596320,8120,8150,8150,8110,487
|
|
20230814,130800,17742641750,8150,8130,8150,8090,9178
|
|
20230814,130700,17668272910,8160,8120,8160,8110,327
|
|
20230814,130600,17665615570,8110,8120,8120,8100,4515
|
|
20230814,130500,17629022740,8120,8130,8130,8110,4157
|
|
20230814,130400,17595276330,8130,8160,8160,8120,4411
|
|
20230814,130300,17559400710,8140,8170,8170,8140,2044
|
|
20230814,130200,17542742570,8170,8160,8170,8160,224
|
|
20230814,130100,17540914640,8160,8150,8160,8150,1225
|
|
20230814,130000,17530928650,8160,8160,8170,8150,704
|
|
20230814,125900,17525185070,8170,8170,8170,8160,701
|
|
20230814,125800,17519463090,8170,8170,8170,8160,2241
|
|
20230814,125700,17501175900,8170,8160,8180,8160,2267
|
|
20230814,125600,17482653750,8170,8180,8180,8170,745
|
|
20230814,125500,17476564200,8180,8170,8180,8170,1284
|
|
20230814,125400,17466069400,8170,8160,8170,8160,1186
|
|
20230814,125300,17456391620,8170,8190,8190,8160,3616
|
|
20230814,125200,17426867150,8180,8190,8190,8180,107
|
|
20230814,125100,17425991870,8190,8180,8190,8170,432
|
|
20230814,125000,17422461920,8190,8180,8190,8170,896
|
|
20230814,124900,17415132680,8180,8190,8190,8180,382
|
|
20230814,124800,17412005380,8190,8190,8200,8180,773
|
|
20230814,124700,17405674970,8190,8200,8200,8190,1529
|
|
20230814,124600,17393139970,8200,8210,8210,8200,1735
|
|
20230814,124500,17378908950,8220,8220,8230,8200,7076
|
|
20230814,124400,17320799760,8220,8220,8230,8210,2603
|
|
20230814,124300,17299414050,8220,8210,8220,8200,2760
|
|
20230814,124200,17276731430,8220,8210,8220,8200,2488
|
|
20230814,124100,17256316950,8220,8210,8220,8200,2424
|
|
20230814,124000,17236415560,8210,8200,8210,8190,2118
|
|
20230814,123900,17219049360,8210,8220,8220,8200,2311
|
|
20230814,123800,17200082500,8220,8200,8220,8200,2417
|
|
20230814,123700,17180243910,8210,8220,8220,8210,4397
|
|
20230814,123600,17144114340,8220,8190,8220,8180,12229
|
|
20230814,123500,17043866460,8180,8170,8180,8160,3422
|
|
20230814,123400,17015887130,8180,8170,8180,8160,1287
|
|
20230814,123300,17005378150,8180,8160,8180,8160,429
|
|
20230814,123200,17001874430,8180,8180,8180,8160,192
|
|
20230814,123100,17000304470,8180,8170,8180,8160,1799
|
|
20230814,123000,16985604270,8180,8180,8180,8170,210
|
|
20230814,122900,16983887480,8180,8170,8190,8170,2584
|
|
20230814,122800,16962759420,8180,8180,8180,8170,551
|
|
20230814,122700,16958255740,8180,8180,8180,8170,1238
|
|
20230814,122600,16948128950,8180,8170,8180,8160,2226
|
|
20230814,122500,16929942610,8160,8150,8160,8140,1789
|
|
20230814,122400,16915351070,8150,8150,8150,8140,422
|
|
20230814,122300,16911915420,8150,8150,8150,8140,2304
|
|
20230814,122200,16893149220,8150,8130,8150,8130,345
|
|
20230814,122100,16890341900,8140,8130,8140,8130,291
|
|
20230814,122000,16887974480,8140,8140,8140,8130,1100
|
|
20230814,121900,16879028240,8150,8130,8150,8120,623
|
|
20230814,121800,16873963690,8150,8120,8150,8120,2923
|
|
20230814,121700,16850224280,8150,8150,8150,8130,144
|
|
20230814,121600,16849053080,8150,8150,8150,8120,4004
|
|
20230814,121500,16816503240,8150,8120,8150,8110,183
|
|
20230814,121400,16815015790,8130,8140,8140,8130,60
|
|
20230814,121300,16814527640,8140,8130,8160,8110,1514
|
|
20230814,121200,16802233040,8160,8130,8160,8120,3582
|
|
20230814,121100,16773064770,8140,8120,8140,8120,699
|
|
20230814,121000,16767382150,8130,8130,8130,8120,3163
|
|
20230814,120900,16741668580,8130,8120,8130,8120,1192
|
|
20230814,120800,16731989510,8130,8110,8140,8110,511
|
|
20230814,120700,16727839390,8110,8100,8120,8100,1008
|
|
20230814,120600,16719656840,8110,8100,8110,8100,180
|
|
20230814,120500,16718197430,8100,8100,8100,8090,330
|
|
20230814,120400,16715524440,8110,8110,8110,8090,7319
|
|
20230814,120300,16656276370,8110,8120,8120,8110,3653
|
|
20230814,120200,16626634690,8120,8140,8140,8120,558
|
|
20230814,120100,16622102930,8140,8140,8140,8140,872
|
|
20230814,120000,16615004850,8130,8140,8160,8130,3538
|
|
20230814,115900,16586227800,8150,8140,8150,8140,2614
|
|
20230814,115800,16564936830,8140,8170,8170,8140,1365
|
|
20230814,115700,16553823110,8170,8170,8180,8150,433
|
|
20230814,115600,16550285240,8170,8140,8170,8140,1007
|
|
20230814,115500,16542074190,8170,8140,8170,8140,396
|
|
20230814,115400,16538844950,8140,8140,8140,8120,585
|
|
20230814,115300,16534088570,8140,8150,8150,8140,1367
|
|
20230814,115200,16522954550,8140,8170,8170,8140,1395
|
|
20230814,115100,16511598930,8140,8150,8150,8140,94
|
|
20230814,115000,16510833530,8170,8150,8170,8130,760
|
|
20230814,114900,16504641720,8150,8140,8170,8140,881
|
|
20230814,114800,16497463100,8140,8130,8140,8130,2334
|
|
20230814,114700,16478470010,8120,8100,8130,8090,473
|
|
20230814,114600,16474629670,8090,8100,8100,8090,1182
|
|
20230814,114500,16465064120,8100,8120,8120,8100,14274
|
|
20230814,114400,16349413480,8130,8140,8140,8130,545
|
|
20230814,114300,16344982230,8140,8130,8140,8130,2454
|
|
20230814,114200,16325009210,8120,8110,8120,8110,2382
|
|
20230814,114100,16305690790,8110,8120,8130,8110,1530
|
|
20230814,114000,16293275530,8120,8110,8130,8110,1082
|
|
20230814,113900,16284497030,8110,8130,8130,8100,6951
|
|
20230814,113800,16228082540,8130,8140,8140,8130,1402
|
|
20230814,113700,16216681380,8140,8130,8140,8130,1406
|
|
20230814,113600,16205250100,8130,8140,8140,8130,3990
|
|
20230814,113500,16172790450,8140,8150,8160,8140,4274
|
|
20230814,113400,16137979080,8150,8160,8160,8150,4057
|
|
20230814,113300,16104914200,8150,8180,8180,8150,4908
|
|
20230814,113200,16064852290,8180,8170,8200,8170,3873
|
|
20230814,113100,16033143530,8170,8170,8180,8160,2246
|
|
20230814,113000,16014785130,8160,8160,8170,8160,1322
|
|
20230814,112900,16003985220,8160,8170,8170,8160,509
|
|
20230814,112800,15999831740,8160,8150,8170,8150,1906
|
|
20230814,112700,15984275040,8150,8140,8160,8140,735
|
|
20230814,112600,15978291090,8110,8140,8160,8110,12813
|
|
20230814,112500,15874223160,8170,8160,8170,8140,2272
|
|
20230814,112400,15855726160,8150,8140,8170,8140,1604
|
|
20230814,112300,15842653770,8140,8160,8160,8120,4681
|
|
20230814,112200,15804562860,8140,8170,8170,8140,11552
|
|
20230814,112100,15710348580,8180,8170,8180,8170,782
|
|
20230814,112000,15703955520,8180,8180,8180,8170,4154
|
|
20230814,111900,15670002050,8180,8200,8200,8180,1253
|
|
20230814,111800,15659747920,8190,8180,8210,8180,2322
|
|
20230814,111700,15640735490,8170,8190,8210,8170,3893
|
|
20230814,111600,15608879450,8190,8200,8210,8190,1350
|
|
20230814,111500,15597817680,8200,8190,8200,8180,2170
|
|
20230814,111400,15580031350,8180,8180,8200,8170,1418
|
|
20230814,111300,15568427370,8180,8190,8190,8170,5608
|
|
20230814,111200,15522571940,8190,8190,8200,8190,1599
|
|
20230814,111100,15509471500,8220,8200,8220,8190,5023
|
|
20230814,111000,15468294330,8200,8200,8220,8200,2883
|
|
20230814,110900,15444647200,8200,8210,8230,8190,6648
|
|
20230814,110800,15390145540,8210,8220,8230,8200,3502
|
|
20230814,110700,15361405140,8230,8230,8230,8210,2142
|
|
20230814,110600,15343793970,8230,8210,8250,8190,1206
|
|
20230814,110500,15333905840,8210,8240,8260,8190,33785
|
|
20230814,110400,15056328500,8240,8250,8260,8240,2637
|
|
20230814,110300,15034575070,8250,8250,8250,8230,6766
|
|
20230814,110200,14978821920,8250,8280,8280,8250,12812
|
|
20230814,110100,14872961730,8290,8270,8290,8270,1833
|
|
20230814,110000,14857786090,8280,8270,8280,8260,2728
|
|
20230814,105900,14835231250,8260,8260,8280,8260,3020
|
|
20230814,105800,14810257820,8270,8260,8270,8260,958
|
|
20230814,105700,14802340570,8260,8260,8260,8250,3625
|
|
20230814,105600,14772425380,8260,8270,8270,8250,5926
|
|
20230814,105500,14723474160,8280,8260,8280,8260,7557
|
|
20230814,105400,14661029740,8270,8260,8270,8250,7681
|
|
20230814,105300,14597571120,8260,8260,8260,8250,5748
|
|
20230814,105200,14550124720,8250,8250,8260,8250,5214
|
|
20230814,105100,14507088610,8260,8250,8260,8250,2764
|
|
20230814,105000,14484278990,8250,8260,8260,8240,8609
|
|
20230814,104900,14413237050,8260,8290,8290,8240,26524
|
|
20230814,104800,14194269030,8290,8280,8300,8280,8177
|
|
20230814,104700,14126478150,8290,8340,8350,8280,21697
|
|
20230814,104600,13946114540,8340,8310,8350,8310,54910
|
|
20230814,104500,13488277390,8310,8340,8340,8300,25450
|
|
20230814,104400,13276368050,8340,8270,8340,8270,42289
|
|
20230814,104300,12924817180,8280,8260,8290,8260,20060
|
|
20230814,104200,12758764270,8270,8270,8290,8260,13750
|
|
20230814,104100,12645104080,8280,8270,8290,8260,26803
|
|
20230814,104000,12423140630,8260,8260,8280,8250,9837
|
|
20230814,103900,12341799670,8270,8260,8270,8250,3915
|
|
20230814,103800,12309461870,8260,8250,8260,8250,11797
|
|
20230814,103700,12212042140,8240,8220,8260,8220,10017
|
|
20230814,103600,12129462890,8230,8240,8250,8220,11249
|
|
20230814,103500,12036824160,8240,8200,8260,8190,44037
|
|
20230814,103400,11674142310,8190,8200,8210,8170,7048
|
|
20230814,103300,11616349750,8200,8190,8210,8190,15198
|
|
20230814,103200,11491765620,8190,8170,8190,8150,5739
|
|
20230814,103100,11444879630,8170,8160,8170,8150,2104
|
|
20230814,103000,11427714860,8160,8160,8160,8160,1284
|
|
20230814,102900,11417237420,8160,8160,8170,8160,1417
|
|
20230814,102800,11405670280,8170,8190,8190,8170,2049
|
|
20230814,102700,11388915480,8180,8170,8180,8160,3058
|
|
20230814,102600,11363918450,8170,8160,8170,8160,1343
|
|
20230814,102500,11352959560,8160,8170,8170,8160,1015
|
|
20230814,102400,11344673390,8180,8150,8180,8140,3853
|
|
20230814,102300,11313226330,8150,8160,8160,8150,1364
|
|
20230814,102200,11302101470,8160,8180,8190,8160,3288
|
|
20230814,102100,11275255220,8180,8180,8190,8170,17229
|
|
20230814,102000,11134426050,8180,8200,8200,8180,2475
|
|
20230814,101900,11114150300,8200,8200,8210,8190,7697
|
|
20230814,101800,11051041060,8200,8210,8210,8190,8825
|
|
20230814,101700,10978695290,8200,8210,8220,8190,22364
|
|
20230814,101600,10795190380,8210,8190,8210,8190,16457
|
|
20230814,101500,10660246310,8190,8200,8200,8180,2999
|
|
20230814,101400,10635679970,8200,8190,8200,8180,3654
|
|
20230814,101300,10605752380,8180,8190,8200,8170,4579
|
|
20230814,101200,10568256420,8200,8160,8200,8160,10326
|
|
20230814,101100,10483720650,8160,8170,8170,8160,1318
|
|
20230814,101000,10472956890,8170,8150,8170,8140,1357
|
|
20230814,100900,10461887230,8150,8170,8170,8120,3137
|
|
20230814,100800,10436347830,8180,8180,8180,8170,2242
|
|
20230814,100700,10418013890,8180,8140,8180,8140,12591
|
|
20230814,100600,10315299310,8140,8120,8140,8110,5416
|
|
20230814,100500,10271288850,8120,8100,8120,8100,3158
|
|
20230814,100400,10245679420,8100,8100,8110,8100,1787
|
|
20230814,100300,10231199920,8100,8090,8100,8080,4202
|
|
20230814,100200,10197185110,8080,8100,8100,8080,16341
|
|
20230814,100100,10065074530,8100,8120,8120,8100,4196
|
|
20230814,100000,10031085130,8100,8120,8120,8100,3453
|
|
20230814,095900,10003080740,8110,8110,8120,8100,6210
|
|
20230814,095800,9952717220,8110,8110,8120,8110,3122
|
|
20230814,095700,9927384470,8110,8110,8110,8100,3820
|
|
20230814,095600,9896416780,8110,8110,8110,8100,3933
|
|
20230814,095500,9864542810,8110,8110,8120,8100,2851
|
|
20230814,095400,9841430170,8110,8110,8120,8100,3385
|
|
20230814,095300,9813985290,8100,8100,8110,8090,4885
|
|
20230814,095200,9774434930,8110,8110,8110,8080,7454
|
|
20230814,095100,9714090620,8110,8120,8120,8090,7000
|
|
20230814,095000,9657375820,8120,8120,8120,8100,5819
|
|
20230814,094900,9610214450,8120,8150,8150,8110,8765
|
|
20230814,094800,9538968450,8150,8130,8160,8130,2574
|
|
20230814,094700,9518001050,8120,8150,8150,8120,13292
|
|
20230814,094600,9409974540,8150,8170,8170,8150,4741
|
|
20230814,094500,9371306570,8170,8170,8170,8150,2488
|
|
20230814,094400,9351019320,8170,8150,8170,8150,3477
|
|
20230814,094300,9322643480,8160,8160,8170,8150,3403
|
|
20230814,094200,9294864670,8160,8160,8160,8150,8608
|
|
20230814,094100,9224649800,8160,8190,8190,8160,6201
|
|
20230814,094000,9173937300,8190,8160,8190,8150,9208
|
|
20230814,093900,9098681190,8160,8210,8220,8160,11915
|
|
20230814,093800,9001049280,8210,8210,8240,8190,31218
|
|
20230814,093700,8744506990,8210,8160,8210,8140,37566
|
|
20230814,093600,8437217350,8160,8150,8160,8150,5327
|
|
20230814,093500,8393769940,8140,8130,8160,8130,4068
|
|
20230814,093400,8360621790,8120,8140,8150,8120,13059
|
|
20230814,093300,8254329450,8130,8160,8170,8130,7695
|
|
20230814,093200,8191587990,8160,8110,8160,8110,17685
|
|
20230814,093100,8047787380,8100,8070,8100,8070,12162
|
|
20230814,093000,7949375250,8060,8080,8110,8060,22242
|
|
20230814,092900,7769775090,8080,8140,8140,8080,26001
|
|
20230814,092800,7559310420,8110,8150,8150,8100,14277
|
|
20230814,092700,7443323510,8140,8130,8150,8120,10509
|
|
20230814,092600,7357869050,8140,8150,8150,8130,18234
|
|
20230814,092500,7209353230,8140,8130,8150,8120,10983
|
|
20230814,092400,7119948200,8150,8150,8170,8110,19065
|
|
20230814,092300,6964835480,8150,8070,8170,8070,20298
|
|
20230814,092200,6800057750,8080,8170,8180,8070,30636
|
|
20230814,092100,6551454910,8180,8260,8260,8160,44612
|
|
20230814,092000,6185104100,8260,8290,8290,8250,24238
|
|
20230814,091900,5984793790,8290,8310,8310,8260,23376
|
|
20230814,091800,5790982050,8300,8340,8350,8280,35072
|
|
20230814,091700,5499273500,8340,8270,8360,8260,94719
|
|
20230814,091600,4711071910,8270,8210,8270,8200,45940
|
|
20230814,091500,4332138360,8220,8200,8220,8180,17707
|
|
20230814,091400,4186978100,8200,8210,8220,8190,17998
|
|
20230814,091300,4039300290,8210,8210,8220,8200,19816
|
|
20230814,091200,3876619100,8210,8170,8220,8170,20523
|
|
20230814,091100,3708429230,8190,8180,8200,8150,12865
|
|
20230814,091000,3603278110,8180,8130,8180,8120,15247
|
|
20230814,090900,3478828130,8140,8110,8170,8110,12923
|
|
20230814,090800,3373612490,8110,8080,8130,8060,31845
|
|
20230814,090700,3116251850,8080,8020,8090,8000,21661
|
|
20230814,090600,2941658980,8020,8080,8080,7980,58950
|
|
20230814,090500,2468780420,8080,8130,8130,8080,37373
|
|
20230814,090400,2166408160,8120,8170,8170,8100,19339
|
|
20230814,090300,2009120310,8160,8130,8190,8130,8775
|
|
20230814,090200,1937473840,8150,8130,8200,8100,22138
|
|
20230814,090100,1757257410,8110,8190,8260,8110,69833
|
|
20230814,090000,1186137510,8200,8200,8300,8150,141909
|