644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,194000,3830144840,13260,13260,13260,13260,0
|
|
20230816,193900,3830144840,13260,13260,13260,13260,0
|
|
20230816,193800,3830144840,13260,13260,13260,13260,0
|
|
20230816,193700,3830144840,13260,13260,13260,13260,0
|
|
20230816,193600,3830144840,13260,13260,13260,13260,0
|
|
20230816,193500,3830144840,13260,13260,13260,13260,0
|
|
20230816,193400,3830144840,13260,13260,13260,13260,0
|
|
20230816,193300,3830144840,13260,13260,13260,13260,0
|
|
20230816,193200,3830144840,13260,13260,13260,13260,0
|
|
20230816,193100,3830144840,13260,13260,13260,13260,0
|
|
20230816,193000,3830144840,13260,13260,13260,13260,0
|
|
20230816,192900,3830144840,13260,13260,13260,13260,0
|
|
20230816,192800,3830144840,13260,13260,13260,13260,0
|
|
20230816,192700,3830144840,13260,13260,13260,13260,0
|
|
20230816,192600,3830144840,13260,13260,13260,13260,0
|
|
20230816,192500,3830144840,13260,13260,13260,13260,0
|
|
20230816,192400,3830144840,13260,13260,13260,13260,0
|
|
20230816,192300,3830144840,13260,13260,13260,13260,0
|
|
20230816,192200,3830144840,13260,13260,13260,13260,0
|
|
20230816,192100,3830144840,13260,13260,13260,13260,0
|
|
20230816,192000,3830144840,13260,13260,13260,13260,0
|
|
20230816,191900,3830144840,13260,13260,13260,13260,0
|
|
20230816,191800,3830144840,13260,13260,13260,13260,0
|
|
20230816,191700,3830144840,13260,13260,13260,13260,0
|
|
20230816,191600,3830144840,13260,13260,13260,13260,0
|
|
20230816,191500,3830144840,13260,13260,13260,13260,0
|
|
20230816,191400,3830144840,13260,13260,13260,13260,0
|
|
20230816,191300,3830144840,13260,13260,13260,13260,0
|
|
20230816,191200,3830144840,13260,13260,13260,13260,0
|
|
20230816,191100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,191000,3830144840,13260,13260,13260,13260,0
|
|
20230816,190900,3830144840,13260,13260,13260,13260,0
|
|
20230816,190800,3830144840,13260,13260,13260,13260,0
|
|
20230816,190700,3830144840,13260,13260,13260,13260,0
|
|
20230816,190600,3830144840,13260,13260,13260,13260,0
|
|
20230816,190500,3830144840,13260,13260,13260,13260,0
|
|
20230816,190400,3830144840,13260,13260,13260,13260,0
|
|
20230816,190300,3830144840,13260,13260,13260,13260,0
|
|
20230816,190200,3830144840,13260,13260,13260,13260,0
|
|
20230816,190100,3830144840,13260,13260,13260,13260,0
|
|
20230816,190000,3830144840,13260,13260,13260,13260,0
|
|
20230816,185900,3830144840,13260,13260,13260,13260,0
|
|
20230816,185800,3830144840,13260,13260,13260,13260,0
|
|
20230816,185700,3830144840,13260,13260,13260,13260,0
|
|
20230816,185600,3830144840,13260,13260,13260,13260,0
|
|
20230816,185500,3830144840,13260,13260,13260,13260,0
|
|
20230816,185400,3830144840,13260,13260,13260,13260,0
|
|
20230816,185300,3830144840,13260,13260,13260,13260,0
|
|
20230816,185200,3830144840,13260,13260,13260,13260,0
|
|
20230816,185100,3830144840,13260,13260,13260,13260,0
|
|
20230816,185000,3830144840,13260,13260,13260,13260,0
|
|
20230816,184900,3830144840,13260,13260,13260,13260,0
|
|
20230816,184800,3830144840,13260,13260,13260,13260,0
|
|
20230816,184700,3830144840,13260,13260,13260,13260,0
|
|
20230816,184600,3830144840,13260,13260,13260,13260,0
|
|
20230816,184500,3830144840,13260,13260,13260,13260,0
|
|
20230816,184400,3830144840,13260,13260,13260,13260,0
|
|
20230816,184300,3830144840,13260,13260,13260,13260,0
|
|
20230816,184200,3830144840,13260,13260,13260,13260,0
|
|
20230816,184100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,184000,3830144840,13260,13260,13260,13260,0
|
|
20230816,183900,3830144840,13260,13260,13260,13260,0
|
|
20230816,183800,3830144840,13260,13260,13260,13260,0
|
|
20230816,183700,3830144840,13260,13260,13260,13260,0
|
|
20230816,183600,3830144840,13260,13260,13260,13260,0
|
|
20230816,183500,3830144840,13260,13260,13260,13260,0
|
|
20230816,183400,3830144840,13260,13260,13260,13260,0
|
|
20230816,183300,3830144840,13260,13260,13260,13260,0
|
|
20230816,183200,3830144840,13260,13260,13260,13260,0
|
|
20230816,183100,3830144840,13260,13260,13260,13260,0
|
|
20230816,183000,3830144840,13260,13260,13260,13260,0
|
|
20230816,182900,3830144840,13260,13260,13260,13260,0
|
|
20230816,182800,3830144840,13260,13260,13260,13260,0
|
|
20230816,182700,3830144840,13260,13260,13260,13260,0
|
|
20230816,182600,3830144840,13260,13260,13260,13260,0
|
|
20230816,182500,3830144840,13260,13260,13260,13260,0
|
|
20230816,182400,3830144840,13260,13260,13260,13260,0
|
|
20230816,182300,3830144840,13260,13260,13260,13260,0
|
|
20230816,182200,3830144840,13260,13260,13260,13260,0
|
|
20230816,182100,3830144840,13260,13260,13260,13260,0
|
|
20230816,182000,3830144840,13260,13260,13260,13260,0
|
|
20230816,181900,3830144840,13260,13260,13260,13260,0
|
|
20230816,181800,3830144840,13260,13260,13260,13260,0
|
|
20230816,181700,3830144840,13260,13260,13260,13260,0
|
|
20230816,181600,3830144840,13260,13260,13260,13260,0
|
|
20230816,181500,3830144840,13260,13260,13260,13260,0
|
|
20230816,181400,3830144840,13260,13260,13260,13260,0
|
|
20230816,181300,3830144840,13260,13260,13260,13260,0
|
|
20230816,181200,3830144840,13260,13260,13260,13260,0
|
|
20230816,181100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,181000,3830144840,13260,13260,13260,13260,0
|
|
20230816,180900,3830144840,13260,13260,13260,13260,0
|
|
20230816,180800,3830144840,13260,13260,13260,13260,0
|
|
20230816,180700,3830144840,13260,13260,13260,13260,0
|
|
20230816,180600,3830144840,13260,13260,13260,13260,0
|
|
20230816,180500,3830144840,13260,13260,13260,13260,0
|
|
20230816,180400,3830144840,13260,13260,13260,13260,0
|
|
20230816,180300,3830144840,13260,13260,13260,13260,0
|
|
20230816,180200,3830144840,13260,13260,13260,13260,0
|
|
20230816,180100,3830144840,13260,13260,13260,13260,0
|
|
20230816,180000,3830144840,13260,13260,13260,13260,0
|
|
20230816,175900,3830144840,13260,13260,13260,13260,0
|
|
20230816,175800,3830144840,13260,13260,13260,13260,0
|
|
20230816,175700,3830144840,13260,13260,13260,13260,0
|
|
20230816,175600,3830144840,13260,13260,13260,13260,0
|
|
20230816,175500,3830144840,13260,13260,13260,13260,0
|
|
20230816,175400,3830144840,13260,13260,13260,13260,0
|
|
20230816,175300,3830144840,13260,13260,13260,13260,0
|
|
20230816,175200,3830144840,13260,13260,13260,13260,0
|
|
20230816,175100,3830144840,13260,13260,13260,13260,0
|
|
20230816,175000,3830144840,13260,13260,13260,13260,0
|
|
20230816,174900,3830144840,13260,13260,13260,13260,0
|
|
20230816,174800,3830144840,13260,13260,13260,13260,0
|
|
20230816,174700,3830144840,13260,13260,13260,13260,0
|
|
20230816,174600,3830144840,13260,13260,13260,13260,0
|
|
20230816,174500,3830144840,13260,13260,13260,13260,0
|
|
20230816,174400,3830144840,13260,13260,13260,13260,0
|
|
20230816,174300,3830144840,13260,13260,13260,13260,0
|
|
20230816,174200,3830144840,13260,13260,13260,13260,0
|
|
20230816,174100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,174000,3830144840,13260,13260,13260,13260,0
|
|
20230816,173900,3830144840,13260,13260,13260,13260,0
|
|
20230816,173800,3830144840,13260,13260,13260,13260,0
|
|
20230816,173700,3830144840,13260,13260,13260,13260,0
|
|
20230816,173600,3830144840,13260,13260,13260,13260,0
|
|
20230816,173500,3830144840,13260,13260,13260,13260,0
|
|
20230816,173400,3830144840,13260,13260,13260,13260,0
|
|
20230816,173300,3830144840,13260,13260,13260,13260,0
|
|
20230816,173200,3830144840,13260,13260,13260,13260,0
|
|
20230816,173100,3830144840,13260,13260,13260,13260,0
|
|
20230816,173000,3830144840,13260,13260,13260,13260,0
|
|
20230816,172900,3830144840,13260,13260,13260,13260,0
|
|
20230816,172800,3830144840,13260,13260,13260,13260,0
|
|
20230816,172700,3830144840,13260,13260,13260,13260,0
|
|
20230816,172600,3830144840,13260,13260,13260,13260,0
|
|
20230816,172500,3830144840,13260,13260,13260,13260,0
|
|
20230816,172400,3830144840,13260,13260,13260,13260,0
|
|
20230816,172300,3830144840,13260,13260,13260,13260,0
|
|
20230816,172200,3830144840,13260,13260,13260,13260,0
|
|
20230816,172100,3830144840,13260,13260,13260,13260,0
|
|
20230816,172000,3830144840,13260,13260,13260,13260,0
|
|
20230816,171900,3830144840,13260,13260,13260,13260,0
|
|
20230816,171800,3830144840,13260,13260,13260,13260,0
|
|
20230816,171700,3830144840,13260,13260,13260,13260,0
|
|
20230816,171600,3830144840,13260,13260,13260,13260,0
|
|
20230816,171500,3830144840,13260,13260,13260,13260,0
|
|
20230816,171400,3830144840,13260,13260,13260,13260,0
|
|
20230816,171300,3830144840,13260,13260,13260,13260,0
|
|
20230816,171200,3830144840,13260,13260,13260,13260,0
|
|
20230816,171100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,171000,3830144840,13260,13260,13260,13260,0
|
|
20230816,170900,3830144840,13260,13260,13260,13260,0
|
|
20230816,170800,3830144840,13260,13260,13260,13260,0
|
|
20230816,170700,3830144840,13260,13260,13260,13260,0
|
|
20230816,170600,3830144840,13260,13260,13260,13260,0
|
|
20230816,170500,3830144840,13260,13260,13260,13260,0
|
|
20230816,170400,3830144840,13260,13260,13260,13260,0
|
|
20230816,170300,3830144840,13260,13260,13260,13260,0
|
|
20230816,170200,3830144840,13260,13260,13260,13260,0
|
|
20230816,170100,3830144840,13260,13260,13260,13260,0
|
|
20230816,170000,3830144840,13260,13260,13260,13260,0
|
|
20230816,165900,3830144840,13260,13260,13260,13260,0
|
|
20230816,165800,3830144840,13260,13260,13260,13260,0
|
|
20230816,165700,3830144840,13260,13260,13260,13260,0
|
|
20230816,165600,3830144840,13260,13260,13260,13260,0
|
|
20230816,165500,3830144840,13260,13260,13260,13260,0
|
|
20230816,165400,3830144840,13260,13260,13260,13260,0
|
|
20230816,165300,3830144840,13260,13260,13260,13260,0
|
|
20230816,165200,3830144840,13260,13260,13260,13260,0
|
|
20230816,165100,3830144840,13260,13260,13260,13260,0
|
|
20230816,165000,3830144840,13260,13260,13260,13260,0
|
|
20230816,164900,3830144840,13260,13260,13260,13260,0
|
|
20230816,164800,3830144840,13260,13260,13260,13260,0
|
|
20230816,164700,3830144840,13260,13260,13260,13260,0
|
|
20230816,164600,3830144840,13260,13260,13260,13260,0
|
|
20230816,164500,3830144840,13260,13260,13260,13260,0
|
|
20230816,164400,3830144840,13260,13260,13260,13260,0
|
|
20230816,164300,3830144840,13260,13260,13260,13260,0
|
|
20230816,164200,3830144840,13260,13260,13260,13260,0
|
|
20230816,164100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,164000,3830144840,13260,13260,13260,13260,0
|
|
20230816,163900,3830144840,13260,13260,13260,13260,0
|
|
20230816,163800,3830144840,13260,13260,13260,13260,0
|
|
20230816,163700,3830144840,13260,13260,13260,13260,0
|
|
20230816,163600,3830144840,13260,13260,13260,13260,0
|
|
20230816,163500,3830144840,13260,13260,13260,13260,0
|
|
20230816,163400,3830144840,13260,13260,13260,13260,0
|
|
20230816,163300,3830144840,13260,13260,13260,13260,0
|
|
20230816,163200,3830144840,13260,13260,13260,13260,0
|
|
20230816,163100,3830144840,13260,13260,13260,13260,0
|
|
20230816,163000,3830144840,13260,13260,13260,13260,0
|
|
20230816,162900,3830144840,13260,13260,13260,13260,0
|
|
20230816,162800,3830144840,13260,13260,13260,13260,0
|
|
20230816,162700,3830144840,13260,13260,13260,13260,0
|
|
20230816,162600,3830144840,13260,13260,13260,13260,0
|
|
20230816,162500,3830144840,13260,13260,13260,13260,0
|
|
20230816,162400,3830144840,13260,13260,13260,13260,0
|
|
20230816,162300,3830144840,13260,13260,13260,13260,0
|
|
20230816,162200,3830144840,13260,13260,13260,13260,0
|
|
20230816,162100,3830144840,13260,13260,13260,13260,0
|
|
20230816,162000,3830144840,13260,13260,13260,13260,0
|
|
20230816,161900,3830144840,13260,13260,13260,13260,0
|
|
20230816,161800,3830144840,13260,13260,13260,13260,0
|
|
20230816,161700,3830144840,13260,13260,13260,13260,0
|
|
20230816,161600,3830144840,13260,13260,13260,13260,0
|
|
20230816,161500,3830144840,13260,13260,13260,13260,0
|
|
20230816,161400,3830144840,13260,13260,13260,13260,0
|
|
20230816,161300,3830144840,13260,13260,13260,13260,0
|
|
20230816,161200,3830144840,13260,13260,13260,13260,0
|
|
20230816,161100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,161000,3830144840,13260,13260,13260,13260,0
|
|
20230816,160900,3830144840,13260,13260,13260,13260,0
|
|
20230816,160800,3830144840,13260,13260,13260,13260,0
|
|
20230816,160700,3830144840,13260,13260,13260,13260,0
|
|
20230816,160600,3830144840,13260,13260,13260,13260,0
|
|
20230816,160500,3830144840,13260,13260,13260,13260,0
|
|
20230816,160400,3830144840,13260,13260,13260,13260,0
|
|
20230816,160300,3830144840,13260,13260,13260,13260,0
|
|
20230816,160200,3830144840,13260,13260,13260,13260,0
|
|
20230816,160100,3830144840,13260,13260,13260,13260,0
|
|
20230816,160000,3830144840,13260,13260,13260,13260,0
|
|
20230816,155900,3830144840,13260,13260,13260,13260,0
|
|
20230816,155800,3830144840,13260,13260,13260,13260,0
|
|
20230816,155700,3830144840,13260,13260,13260,13260,0
|
|
20230816,155600,3830144840,13260,13260,13260,13260,0
|
|
20230816,155500,3830144840,13260,13260,13260,13260,0
|
|
20230816,155400,3830144840,13260,13260,13260,13260,0
|
|
20230816,155300,3830144840,13260,13260,13260,13260,0
|
|
20230816,155200,3830144840,13260,13260,13260,13260,0
|
|
20230816,155100,3830144840,13260,13260,13260,13260,0
|
|
20230816,155000,3830144840,13260,13260,13260,13260,0
|
|
20230816,154900,3830144840,13260,13260,13260,13260,0
|
|
20230816,154800,3830144840,13260,13260,13260,13260,0
|
|
20230816,154700,3830144840,13260,13260,13260,13260,0
|
|
20230816,154600,3830144840,13260,13260,13260,13260,0
|
|
20230816,154500,3830144840,13260,13260,13260,13260,0
|
|
20230816,154400,3830144840,13260,13260,13260,13260,0
|
|
20230816,154300,3830144840,13260,13260,13260,13260,0
|
|
20230816,154200,3830144840,13260,13260,13260,13260,0
|
|
20230816,154100,3830144840,13260,13260,13260,13260,4740
|
|
20230816,154000,3830144840,13260,13260,13260,13260,0
|
|
20230816,153900,3830144840,13260,13260,13260,13260,0
|
|
20230816,153800,3830144840,13260,13260,13260,13260,0
|
|
20230816,153700,3830144840,13260,13260,13260,13260,0
|
|
20230816,153600,3830144840,13260,13260,13260,13260,0
|
|
20230816,153500,3830144840,13260,13260,13260,13260,0
|
|
20230816,153400,3830144840,13260,13260,13260,13260,0
|
|
20230816,153300,3830144840,13260,13260,13260,13260,0
|
|
20230816,153200,3830144840,13260,13260,13260,13260,0
|
|
20230816,153100,3830144840,13260,13260,13260,13260,0
|
|
20230816,153000,3830144840,13260,13260,13260,13260,4740
|
|
20230816,152900,3767292440,13400,13400,13400,13400,0
|
|
20230816,152800,3767292440,13400,13400,13400,13400,0
|
|
20230816,152700,3767292440,13400,13400,13400,13400,0
|
|
20230816,152600,3767292440,13400,13400,13400,13400,0
|
|
20230816,152500,3767292440,13400,13400,13400,13400,0
|
|
20230816,152400,3767292440,13400,13400,13400,13400,0
|
|
20230816,152300,3767292440,13400,13400,13400,13400,0
|
|
20230816,152200,3767292440,13400,13400,13400,13400,0
|
|
20230816,152100,3767292440,13400,13400,13400,13400,0
|
|
20230816,152000,3767292440,13400,13400,13400,13400,0
|
|
20230816,151900,3767292440,13400,13410,13410,13380,1068
|
|
20230816,151800,3752982750,13410,13440,13440,13400,351
|
|
20230816,151700,3748275520,13400,13430,13430,13400,441
|
|
20230816,151600,3742364570,13400,13460,13460,13400,5036
|
|
20230816,151500,3674841240,13440,13400,13440,13400,945
|
|
20230816,151400,3662168680,13390,13410,13410,13380,224
|
|
20230816,151300,3659167890,13400,13390,13400,13390,25
|
|
20230816,151200,3658833050,13390,13440,13440,13390,1472
|
|
20230816,151100,3639084000,13400,13530,13530,13400,836
|
|
20230816,151000,3627855060,13540,13530,13540,13460,56
|
|
20230816,150900,3627097000,13520,13540,13540,13520,11
|
|
20230816,150800,3626948170,13540,13460,13540,13460,141
|
|
20230816,150700,3625050230,13460,13550,13550,13460,943
|
|
20230816,150600,3612325130,13550,13550,13550,13550,72
|
|
20230816,150500,3611349530,13550,13540,13550,13540,31
|
|
20230816,150400,3610929580,13550,13550,13550,13550,18
|
|
20230816,150300,3610685680,13550,13550,13550,13550,9
|
|
20230816,150200,3610563730,13550,13530,13550,13530,849
|
|
20230816,150100,3599068270,13530,13540,13540,13530,31
|
|
20230816,150000,3598648740,13530,13540,13540,13530,14
|
|
20230816,145900,3598459230,13550,13540,13550,13540,10
|
|
20230816,145800,3598323820,13530,13520,13530,13480,437
|
|
20230816,145700,3592423680,13550,13520,13550,13520,934
|
|
20230816,145600,3579794170,13520,13550,13550,13520,460
|
|
20230816,145500,3573564620,13550,13600,13600,13550,1044
|
|
20230816,145400,3559409920,13600,13600,13600,13580,227
|
|
20230816,145300,3556324730,13590,13620,13620,13590,520
|
|
20230816,145200,3549250890,13620,13620,13620,13620,4
|
|
20230816,145100,3549196410,13630,13630,13630,13620,1229
|
|
20230816,145000,3532457040,13620,13640,13640,13620,490
|
|
20230816,144900,3525779490,13670,13650,13670,13630,154
|
|
20230816,144800,3523679600,13660,13660,13670,13660,383
|
|
20230816,144700,3518444120,13660,13650,13670,13650,29
|
|
20230816,144600,3518048050,13630,13640,13640,13630,101
|
|
20230816,144500,3516670780,13640,13640,13640,13630,103
|
|
20230816,144400,3515266060,13650,13660,13660,13650,48
|
|
20230816,144300,3514610680,13660,13660,13670,13660,62
|
|
20230816,144200,3513763670,13650,13650,13650,13640,15
|
|
20230816,144100,3513558930,13650,13650,13650,13650,60
|
|
20230816,144000,3512739930,13660,13660,13660,13650,22
|
|
20230816,143900,3512439450,13660,13680,13680,13660,539
|
|
20230816,143800,3505066620,13670,13670,13670,13670,9
|
|
20230816,143700,3504943590,13670,13670,13690,13670,123
|
|
20230816,143600,3503261980,13670,13670,13670,13670,32
|
|
20230816,143500,3502824540,13690,13690,13690,13670,603
|
|
20230816,143400,3494569670,13670,13690,13690,13670,23
|
|
20230816,143300,3494255040,13700,13700,13700,13700,10
|
|
20230816,143200,3494118040,13700,13720,13720,13700,122
|
|
20230816,143100,3492446070,13720,13720,13720,13720,54
|
|
20230816,143000,3491705190,13720,13720,13720,13710,15
|
|
20230816,142900,3491499420,13720,13710,13720,13710,116
|
|
20230816,142800,3489908960,13710,13720,13720,13710,158
|
|
20230816,142700,3487741510,13720,13700,13720,13700,354
|
|
20230816,142600,3482890650,13720,13720,13720,13720,385
|
|
20230816,142500,3477608450,13720,13710,13720,13710,523
|
|
20230816,142400,3470433190,13730,13730,13730,13730,0
|
|
20230816,142300,3470433190,13730,13730,13730,13660,2062
|
|
20230816,142200,3442259810,13730,13730,13730,13730,239
|
|
20230816,142100,3438978340,13730,13710,13730,13710,508
|
|
20230816,142000,3432003520,13700,13700,13740,13690,115
|
|
20230816,141900,3430427450,13700,13750,13750,13700,51
|
|
20230816,141800,3429726780,13750,13650,13750,13650,55
|
|
20230816,141700,3428974030,13700,13720,13750,13700,2071
|
|
20230816,141600,3400531320,13720,13710,13720,13710,95
|
|
20230816,141500,3399228470,13650,13670,13730,13630,3505
|
|
20230816,141400,3351185990,13630,13630,13630,13630,10
|
|
20230816,141300,3351049690,13630,13630,13630,13630,21
|
|
20230816,141200,3350763460,13630,13680,13680,13630,153
|
|
20230816,141100,3348675920,13620,13620,13620,13620,0
|
|
20230816,141000,3348675920,13620,13650,13650,13620,250
|
|
20230816,140900,3345268610,13630,13670,13670,13630,260
|
|
20230816,140800,3341720370,13680,13680,13680,13680,54
|
|
20230816,140700,3340981650,13680,13700,13700,13680,110
|
|
20230816,140600,3339474850,13700,13690,13710,13690,178
|
|
20230816,140500,3337036350,13690,13690,13690,13690,10
|
|
20230816,140400,3336899450,13700,13700,13700,13700,99
|
|
20230816,140300,3335543150,13690,13710,13710,13690,24
|
|
20230816,140200,3335214390,13710,13710,13710,13680,857
|
|
20230816,140100,3323465220,13720,13720,13720,13720,20
|
|
20230816,140000,3323190820,13720,13660,13720,13660,80
|
|
20230816,135900,3322094220,13710,13710,13710,13710,10
|
|
20230816,135800,3321957120,13720,13720,13720,13720,0
|
|
20230816,135700,3321957120,13720,13720,13720,13720,311
|
|
20230816,135600,3317690200,13630,13720,13720,13630,217
|
|
20230816,135500,3314728620,13630,13590,13730,13590,5035
|
|
20230816,135400,3245623610,13600,13600,13600,13590,16
|
|
20230816,135300,3245406060,13600,13600,13600,13600,10
|
|
20230816,135200,3245270060,13600,13620,13620,13580,365
|
|
20230816,135100,3240311880,13630,13600,13640,13600,267
|
|
20230816,135000,3236670950,13590,13610,13610,13590,28
|
|
20230816,134900,3236290190,13630,13630,13630,13630,1
|
|
20230816,134800,3236276560,13630,13630,13630,13580,258
|
|
20230816,134700,3232768250,13640,13640,13640,13640,0
|
|
20230816,134600,3232768250,13640,13650,13650,13640,19
|
|
20230816,134500,3232508990,13720,13640,13720,13630,64
|
|
20230816,134400,3231635040,13640,13700,13700,13640,22
|
|
20230816,134300,3231334800,13700,13620,13700,13620,13
|
|
20230816,134200,3231157180,13610,13720,13720,13610,71
|
|
20230816,134100,3230189260,13660,13730,13730,13660,113
|
|
20230816,134000,3228641970,13670,13740,13740,13670,11
|
|
20230816,133900,3228491530,13760,13760,13760,13760,10
|
|
20230816,133800,3228353930,13770,13700,13770,13700,2011
|
|
20230816,133700,3200724290,13630,13690,13700,13630,64
|
|
20230816,133600,3199848630,13610,13710,13710,13610,11
|
|
20230816,133500,3199698320,13710,13680,13710,13680,4
|
|
20230816,133400,3199643530,13700,13540,13700,13490,3711
|
|
20230816,133300,3149017100,13550,13570,13600,13550,223
|
|
20230816,133200,3145991770,13610,13610,13610,13610,0
|
|
20230816,133100,3145991770,13610,13620,13620,13610,30
|
|
20230816,133000,3145583370,13640,13650,13650,13640,13
|
|
20230816,132900,3145406030,13660,13680,13680,13660,84
|
|
20230816,132800,3144258390,13690,13690,13690,13690,0
|
|
20230816,132700,3144258390,13690,13690,13690,13690,16
|
|
20230816,132600,3144039350,13690,13690,13690,13690,0
|
|
20230816,132500,3144039350,13690,13640,13690,13550,764
|
|
20230816,132400,3133607390,13630,13630,13630,13630,70
|
|
20230816,132300,3132653290,13640,13640,13640,13640,66
|
|
20230816,132200,3131753050,13650,13700,13700,13650,25
|
|
20230816,132100,3131411200,13660,13670,13690,13660,166
|
|
20230816,132000,3129143480,13700,13700,13700,13700,10
|
|
20230816,131900,3129006480,13710,13700,13710,13700,99
|
|
20230816,131800,3127649210,13710,13720,13720,13710,18
|
|
20230816,131700,3127402330,13710,13710,13710,13600,287
|
|
20230816,131600,3123482150,13710,13710,13710,13710,36
|
|
20230816,131500,3122988590,13710,13700,13710,13680,65
|
|
20230816,131400,3122097890,13710,13710,13720,13710,234
|
|
20230816,131300,3118889650,13710,13710,13710,13710,0
|
|
20230816,131200,3118889650,13710,13720,13720,13710,542
|
|
20230816,131100,3111458730,13720,13720,13720,13720,141
|
|
20230816,131000,3109524210,13720,13700,13720,13700,155
|
|
20230816,130900,3107400510,13700,13700,13700,13700,226
|
|
20230816,130800,3104304310,13700,13700,13700,13700,1
|
|
20230816,130700,3104290610,13720,13730,13730,13720,140
|
|
20230816,130600,3102368530,13730,13730,13730,13730,69
|
|
20230816,130500,3101421160,13720,13710,13720,13710,320
|
|
20230816,130400,3097031960,13700,13700,13710,13700,1021
|
|
20230816,130300,3083044120,13700,13630,13700,13630,1397
|
|
20230816,130200,3063932400,13630,13630,13630,13630,48
|
|
20230816,130100,3063278160,13570,13570,13570,13570,0
|
|
20230816,130000,3063278160,13570,13630,13630,13570,21
|
|
20230816,125900,3062992090,13630,13630,13630,13630,10
|
|
20230816,125800,3062855790,13670,13670,13670,13670,61
|
|
20230816,125700,3062021920,13620,13680,13680,13620,29
|
|
20230816,125600,3061626340,13620,13620,13620,13620,15
|
|
20230816,125500,3061422040,13650,13650,13650,13650,1500
|
|
20230816,125400,3040947040,13690,13590,13690,13590,105
|
|
20230816,125300,3039515790,13600,13600,13600,13600,20
|
|
20230816,125200,3039243790,13660,13660,13660,13660,0
|
|
20230816,125100,3039243790,13660,13690,13690,13660,296
|
|
20230816,125000,3035197600,13690,13690,13690,13690,62
|
|
20230816,124900,3034348820,13690,13700,13700,13690,35
|
|
20230816,124800,3033869570,13690,13690,13690,13690,11
|
|
20230816,124700,3033718980,13710,13700,13710,13700,1471
|
|
20230816,124600,3013566180,13710,13700,13710,13700,128
|
|
20230816,124500,3011811850,13700,13700,13700,13700,46
|
|
20230816,124400,3011181650,13720,13720,13720,13720,10
|
|
20230816,124300,3011044450,13730,13730,13730,13730,43
|
|
20230816,124200,3010454060,13720,13680,13720,13670,849
|
|
20230816,124100,2998811760,13690,13680,13710,13680,126
|
|
20230816,124000,2997086610,13670,13590,13670,13590,10241
|
|
20230816,123900,2857202200,13650,13650,13650,13650,45
|
|
20230816,123800,2856587950,13610,13660,13660,13600,1132
|
|
20230816,123700,2841185360,13660,13680,13680,13660,20
|
|
20230816,123600,2840911960,13680,13680,13680,13680,110
|
|
20230816,123500,2839407160,13720,13690,13720,13680,1658
|
|
20230816,123400,2816666700,13690,13690,13700,13690,1697
|
|
20230816,123300,2793428510,13700,13530,13700,13520,1350
|
|
20230816,123200,2775030400,13520,13530,13560,13500,141
|
|
20230816,123100,2773124900,13520,13520,13520,13520,40
|
|
20230816,123000,2772584100,13510,13510,13520,13510,95
|
|
20230816,122900,2771300550,13520,13520,13530,13520,59
|
|
20230816,122800,2770502670,13520,13520,13520,13520,88
|
|
20230816,122700,2769312910,13510,13510,13510,13510,2
|
|
20230816,122600,2769285890,13520,13520,13520,13520,40
|
|
20230816,122500,2768745090,13530,13520,13530,13520,174
|
|
20230816,122400,2766391890,13530,13550,13550,13530,18
|
|
20230816,122300,2766148190,13550,13540,13550,13540,77
|
|
20230816,122200,2765105070,13540,13530,13540,13530,54
|
|
20230816,122100,2764374210,13530,13490,13530,13490,519
|
|
20230816,122000,2757372680,13490,13490,13490,13490,1
|
|
20230816,121900,2757359190,13470,13450,13470,13440,205
|
|
20230816,121800,2754601540,13450,13450,13450,13450,218
|
|
20230816,121700,2751669440,13440,13440,13440,13440,5
|
|
20230816,121600,2751602240,13420,13420,13420,13420,0
|
|
20230816,121500,2751602240,13420,13410,13420,13410,21
|
|
20230816,121400,2751320430,13400,13390,13400,13380,828
|
|
20230816,121300,2740230360,13400,13440,13440,13400,410
|
|
20230816,121200,2734732380,13450,13450,13450,13440,73
|
|
20230816,121100,2733750630,13450,13430,13450,13430,57
|
|
20230816,121000,2732984920,13450,13450,13450,13450,0
|
|
20230816,120900,2732984920,13450,13450,13450,13450,0
|
|
20230816,120800,2732984920,13450,13340,13450,13340,244
|
|
20230816,120700,2729725120,13340,13480,13480,13320,1206
|
|
20230816,120600,2713570880,13480,13490,13490,13480,35
|
|
20230816,120500,2713098830,13490,13490,13490,13490,0
|
|
20230816,120400,2713098830,13490,13490,13490,13490,43
|
|
20230816,120300,2712518760,13460,13460,13460,13460,96
|
|
20230816,120200,2711226600,13450,13450,13450,13450,16
|
|
20230816,120100,2711011400,13450,13450,13450,13450,198
|
|
20230816,120000,2708348300,13450,13470,13490,13440,465
|
|
20230816,115900,2702090200,13470,13500,13500,13470,310
|
|
20230816,115800,2697911500,13500,13500,13500,13450,421
|
|
20230816,115700,2692229420,13470,13510,13520,13470,527
|
|
20230816,115600,2685121900,13500,13500,13700,13500,1094
|
|
20230816,115500,2670201200,13420,13420,13420,13420,1
|
|
20230816,115400,2670187780,13430,13450,13450,13420,150
|
|
20230816,115300,2668173380,13600,13370,13600,13340,3594
|
|
20230816,115200,2619844600,13580,13360,13580,13360,2163
|
|
20230816,115100,2590574700,13360,13360,13360,13360,455
|
|
20230816,115000,2584495900,13360,13370,13370,13360,24
|
|
20230816,114900,2584175160,13360,13360,13360,13360,16
|
|
20230816,114800,2583961400,13350,13410,13410,13280,1149
|
|
20230816,114700,2568633440,13410,13410,13410,13410,9
|
|
20230816,114600,2568512750,13400,13450,13450,13400,270
|
|
20230816,114500,2564892070,13450,13470,13470,13450,65
|
|
20230816,114400,2564017030,13490,13510,13510,13470,769
|
|
20230816,114300,2553643450,13510,13540,13540,13510,65
|
|
20230816,114200,2552764120,13550,13540,13550,13530,49
|
|
20230816,114100,2552100550,13540,13550,13550,13540,56
|
|
20230816,114000,2551341780,13530,13530,13540,13530,37
|
|
20230816,113900,2550841130,13530,13530,13530,13530,4
|
|
20230816,113800,2550787010,13500,13530,13530,13500,332
|
|
20230816,113700,2546300290,13530,13650,13650,13530,527
|
|
20230816,113600,2539161760,13580,13580,13580,13580,3
|
|
20230816,113500,2539121020,13540,13680,13680,13540,331
|
|
20230816,113400,2534625430,13680,13690,13690,13680,35
|
|
20230816,113300,2534146330,13690,13690,13690,13690,43
|
|
20230816,113200,2533557660,13700,13520,13700,13520,1552
|
|
20230816,113100,2512408010,13530,13530,13530,13530,20
|
|
20230816,113000,2512137410,13560,13520,13560,13520,84
|
|
20230816,112900,2511000090,13520,13540,13560,13520,171
|
|
20230816,112800,2508683940,13540,13600,13600,13540,339
|
|
20230816,112700,2504081650,13610,13630,13630,13610,37
|
|
20230816,112600,2503577820,13630,13670,13670,13630,301
|
|
20230816,112500,2499472290,13700,13660,13700,13660,148
|
|
20230816,112400,2497445600,13640,13680,13690,13640,147
|
|
20230816,112300,2495438870,13690,13690,13690,13690,0
|
|
20230816,112200,2495438870,13690,13640,13690,13640,862
|
|
20230816,112100,2483675940,13640,13630,13640,13630,66
|
|
20230816,112000,2482775720,13620,13640,13640,13620,1012
|
|
20230816,111900,2468982190,13630,13740,13740,13590,817
|
|
20230816,111800,2457854700,13750,13750,13750,13750,10
|
|
20230816,111700,2457717200,13750,13800,13800,13750,363
|
|
20230816,111600,2452724070,13800,13800,13800,13800,195
|
|
20230816,111500,2450033070,13810,13770,13810,13760,1845
|
|
20230816,111400,2424610780,13770,13740,13770,13740,1123
|
|
20230816,111300,2409167950,13740,13740,13740,13740,12
|
|
20230816,111200,2409003070,13740,13750,13750,13740,60
|
|
20230816,111100,2408178570,13750,13740,13750,13740,10233
|
|
20230816,111000,2267568470,13740,13700,13740,13600,1682
|
|
20230816,110900,2244502560,13710,13620,13710,13620,1876
|
|
20230816,110800,2218822940,13600,13650,13650,13600,166
|
|
20230816,110700,2216563240,13650,13650,13650,13590,554
|
|
20230816,110600,2209004610,13650,13700,13700,13650,214
|
|
20230816,110500,2206079920,13700,13700,13700,13700,85
|
|
20230816,110400,2204915420,13700,13690,13700,13630,1054
|
|
20230816,110300,2190481300,13630,13630,13700,13630,3965
|
|
20230816,110200,2136249970,13630,13630,13630,13630,80
|
|
20230816,110100,2135159570,13630,13620,13630,13620,32
|
|
20230816,110000,2134723630,13620,13620,13620,13570,126
|
|
20230816,105900,2133007710,13620,13620,13620,13620,183
|
|
20230816,105800,2130515250,13620,13600,13630,13600,688
|
|
20230816,105700,2121145550,13600,13570,13600,13570,641
|
|
20230816,105600,2112431640,13570,13570,13570,13570,209
|
|
20230816,105500,2109595510,13570,13520,13570,13520,83
|
|
20230816,105400,2108472090,13510,13450,13510,13450,518
|
|
20230816,105300,2101494020,13420,13600,13600,13000,10385
|
|
20230816,105200,1964516880,13600,13600,13610,13590,156
|
|
20230816,105100,1962395580,13600,13600,13620,13600,415
|
|
20230816,105000,1956747410,13610,13560,13610,13550,727
|
|
20230816,104900,1946866120,13580,13580,13580,13580,23
|
|
20230816,104800,1946553780,13590,13580,13590,13570,41
|
|
20230816,104700,1945997110,13600,13600,13600,13590,301
|
|
20230816,104600,1941903910,13600,13570,13600,13560,959
|
|
20230816,104500,1928875100,13580,13520,13580,13510,1494
|
|
20230816,104400,1908607460,13570,13570,13570,13540,1171
|
|
20230816,104300,1892738490,13570,13460,13570,13450,1334
|
|
20230816,104200,1874691410,13450,13480,13490,13450,184
|
|
20230816,104100,1872212310,13490,13450,13490,13450,1866
|
|
20230816,104000,1847051970,13450,13390,13450,13390,2111
|
|
20230816,103900,1818743280,13390,13390,13390,13380,155
|
|
20230816,103800,1816667840,13390,13390,13390,13370,458
|
|
20230816,103700,1810543810,13390,13390,13390,13390,307
|
|
20230816,103600,1806433080,13370,13370,13370,13370,0
|
|
20230816,103500,1806433080,13370,13390,13390,13350,274
|
|
20230816,103400,1802769410,13400,13400,13400,13390,150
|
|
20230816,103300,1800759700,13410,13390,13410,13390,42
|
|
20230816,103200,1800196560,13410,13410,13420,13350,535
|
|
20230816,103100,1793032100,13410,13340,13410,13340,2530
|
|
20230816,103000,1759172310,13310,13310,13310,13300,242
|
|
20230816,102900,1755951300,13310,13300,13310,13300,16
|
|
20230816,102800,1755738420,13280,13240,13280,13240,158
|
|
20230816,102700,1753644100,13280,13230,13280,13230,63
|
|
20230816,102600,1752808000,13230,13230,13230,13230,2
|
|
20230816,102500,1752781540,13230,13220,13230,13190,394
|
|
20230816,102400,1747580120,13230,13270,13270,13230,5492
|
|
20230816,102300,1674811850,13270,13280,13280,13270,50
|
|
20230816,102200,1674147910,13280,13270,13280,13250,182
|
|
20230816,102100,1671735330,13280,13280,13280,13280,10
|
|
20230816,102000,1671602530,13280,13280,13280,13280,20
|
|
20230816,101900,1671336930,13280,13280,13280,13280,49
|
|
20230816,101800,1670686210,13270,13270,13290,13260,131
|
|
20230816,101700,1668948900,13270,13280,13280,13260,140
|
|
20230816,101600,1667091110,13280,13330,13350,13280,3211
|
|
20230816,101500,1624239170,13340,13290,13340,13290,56
|
|
20230816,101400,1623492680,13280,13300,13300,13280,380
|
|
20230816,101300,1618439600,13300,13310,13320,13290,744
|
|
20230816,101200,1608544680,13300,13300,13300,13300,43
|
|
20230816,101100,1607972780,13270,13280,13280,13270,112
|
|
20230816,101000,1606486200,13270,13370,13370,13270,253
|
|
20230816,100900,1603115750,13340,13350,13350,13340,20
|
|
20230816,100800,1602848850,13340,13370,13370,13340,225
|
|
20230816,100700,1599845930,13370,13350,13370,13340,701
|
|
20230816,100600,1590482860,13360,13370,13380,13360,288
|
|
20230816,100500,1586631500,13380,13340,13380,13340,372
|
|
20230816,100400,1581661970,13340,13290,13340,13290,343
|
|
20230816,100300,1577094050,13290,13290,13300,13290,87
|
|
20230816,100200,1575937490,13290,13240,13290,13240,135
|
|
20230816,100100,1574145440,13240,13240,13240,13240,229
|
|
20230816,100000,1571113480,13240,13220,13270,13220,446
|
|
20230816,095900,1565210060,13130,13190,13220,13130,1453
|
|
20230816,095800,1546070320,13210,13130,13210,13130,395
|
|
20230816,095700,1540862170,13230,13240,13240,13080,4207
|
|
20230816,095600,1485528740,13240,13240,13240,13230,334
|
|
20230816,095500,1481107230,13240,13230,13280,13220,2721
|
|
20230816,095400,1445059550,13230,13260,13260,13230,268
|
|
20230816,095300,1441512860,13230,13270,13270,13230,309
|
|
20230816,095200,1437420280,13270,13300,13300,13270,1107
|
|
20230816,095100,1422710350,13310,13300,13310,13300,76
|
|
20230816,095000,1421699140,13300,13290,13310,13280,442
|
|
20230816,094900,1415822900,13290,13280,13290,13280,267
|
|
20230816,094800,1412276090,13230,13240,13250,13230,325
|
|
20230816,094700,1407973920,13240,13270,13270,13240,432
|
|
20230816,094600,1402249060,13260,13250,13270,13240,436
|
|
20230816,094500,1396469980,13250,13280,13280,13250,60
|
|
20230816,094400,1395673210,13290,13250,13300,13220,1053
|
|
20230816,094300,1381701140,13240,13150,13240,13150,642
|
|
20230816,094200,1373217880,13190,13290,13290,12950,15029
|
|
20230816,094100,1176039780,13300,13310,13320,13290,164
|
|
20230816,094000,1173856340,13290,13330,13330,13290,2381
|
|
20230816,093900,1142164810,13310,13320,13320,13310,1132
|
|
20230816,093800,1127097490,13320,13340,13350,13320,1210
|
|
20230816,093700,1110961610,13340,13350,13370,13340,387
|
|
20230816,093600,1105796040,13350,13350,13360,13350,424
|
|
20230816,093500,1100135540,13350,13360,13360,13340,638
|
|
20230816,093400,1091618730,13350,13380,13380,13340,458
|
|
20230816,093300,1085498330,13400,13430,13430,13400,909
|
|
20230816,093200,1073301780,13430,13450,13490,13430,792
|
|
20230816,093100,1062653180,13460,13460,13510,13400,1602
|
|
20230816,093000,1041102490,13440,13330,13440,13300,1423
|
|
20230816,092900,1022048340,13290,13440,13490,13010,9337
|
|
20230816,092800,897751040,13440,13430,13460,13430,1034
|
|
20230816,092700,883848490,13430,13450,13450,13430,2329
|
|
20230816,092600,852548460,13450,13460,13460,13450,1039
|
|
20230816,092500,838572370,13460,13490,13490,13460,1941
|
|
20230816,092400,812430840,13470,13490,13490,13470,1443
|
|
20230816,092300,792988360,13470,13480,13480,13470,1837
|
|
20230816,092200,768234950,13480,13510,13510,13480,1442
|
|
20230816,092100,748778390,13550,13490,13550,13480,659
|
|
20230816,092000,739885330,13490,13560,13560,13480,2164
|
|
20230816,091900,710690410,13490,13460,13500,13460,381
|
|
20230816,091800,705549310,13480,13510,13510,13450,2858
|
|
20230816,091700,667016760,13500,13550,13570,13500,1460
|
|
20230816,091600,647269480,13550,13570,13570,13500,380
|
|
20230816,091500,642130060,13570,13610,13650,13490,6083
|
|
20230816,091400,559826150,13600,13650,13650,13590,1025
|
|
20230816,091300,545865660,13650,13730,13730,13650,360
|
|
20230816,091200,540950620,13750,13630,13750,13630,124
|
|
20230816,091100,539259540,13640,13660,13760,13640,512
|
|
20230816,091000,532266560,13660,13620,13660,13570,1503
|
|
20230816,090900,511769170,13620,13530,13620,13530,2889
|
|
20230816,090800,472590960,13530,13600,13620,13530,2083
|
|
20230816,090700,444295820,13600,13640,13660,13590,3579
|
|
20230816,090600,395525290,13640,13720,13720,13640,4339
|
|
20230816,090500,336179980,13700,13720,13740,13690,1375
|
|
20230816,090400,317340390,13720,13850,13850,13700,4436
|
|
20230816,090300,256224760,13880,13840,13880,13810,1597
|
|
20230816,090200,234126400,13820,13760,13840,13760,802
|
|
20230816,090100,223069240,13760,13940,13950,13640,10002
|
|
20230816,090000,85754940,13950,14080,14080,13950,5952
|