599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185600,2504652590,8050,8050,8050,8050,10858
|
|
20230814,185500,2504652590,8050,8050,8050,8050,0
|
|
20230814,185400,2504652590,8050,8050,8050,8050,0
|
|
20230814,185300,2504652590,8050,8050,8050,8050,0
|
|
20230814,185200,2504652590,8050,8050,8050,8050,0
|
|
20230814,185100,2504652590,8050,8050,8050,8050,0
|
|
20230814,185000,2504652590,8050,8050,8050,8050,0
|
|
20230814,184900,2504652590,8050,8050,8050,8050,0
|
|
20230814,184800,2504652590,8050,8050,8050,8050,0
|
|
20230814,184700,2504652590,8050,8050,8050,8050,0
|
|
20230814,184600,2504652590,8050,8050,8050,8050,0
|
|
20230814,184500,2504652590,8050,8050,8050,8050,0
|
|
20230814,184400,2504652590,8050,8050,8050,8050,0
|
|
20230814,184300,2504652590,8050,8050,8050,8050,0
|
|
20230814,184200,2504652590,8050,8050,8050,8050,0
|
|
20230814,184100,2504652590,8050,8050,8050,8050,0
|
|
20230814,184000,2504652590,8050,8050,8050,8050,0
|
|
20230814,183900,2504652590,8050,8050,8050,8050,0
|
|
20230814,183800,2504652590,8050,8050,8050,8050,0
|
|
20230814,183700,2504652590,8050,8050,8050,8050,0
|
|
20230814,183600,2504652590,8050,8050,8050,8050,0
|
|
20230814,183500,2504652590,8050,8050,8050,8050,0
|
|
20230814,183400,2504652590,8050,8050,8050,8050,0
|
|
20230814,183300,2504652590,8050,8050,8050,8050,0
|
|
20230814,183200,2504652590,8050,8050,8050,8050,0
|
|
20230814,183100,2504652590,8050,8050,8050,8050,0
|
|
20230814,183000,2504652590,8050,8050,8050,8050,0
|
|
20230814,182900,2504652590,8050,8050,8050,8050,0
|
|
20230814,182800,2504652590,8050,8050,8050,8050,0
|
|
20230814,182700,2504652590,8050,8050,8050,8050,0
|
|
20230814,182600,2504652590,8050,8050,8050,8050,10858
|
|
20230814,182500,2504652590,8050,8050,8050,8050,0
|
|
20230814,182400,2504652590,8050,8050,8050,8050,0
|
|
20230814,182300,2504652590,8050,8050,8050,8050,0
|
|
20230814,182200,2504652590,8050,8050,8050,8050,0
|
|
20230814,182100,2504652590,8050,8050,8050,8050,0
|
|
20230814,182000,2504652590,8050,8050,8050,8050,0
|
|
20230814,181900,2504652590,8050,8050,8050,8050,0
|
|
20230814,181800,2504652590,8050,8050,8050,8050,0
|
|
20230814,181700,2504652590,8050,8050,8050,8050,0
|
|
20230814,181600,2504652590,8050,8050,8050,8050,0
|
|
20230814,181500,2504652590,8050,8050,8050,8050,0
|
|
20230814,181400,2504652590,8050,8050,8050,8050,0
|
|
20230814,181300,2504652590,8050,8050,8050,8050,0
|
|
20230814,181200,2504652590,8050,8050,8050,8050,0
|
|
20230814,181100,2504652590,8050,8050,8050,8050,0
|
|
20230814,181000,2504652590,8050,8050,8050,8050,0
|
|
20230814,180900,2504652590,8050,8050,8050,8050,0
|
|
20230814,180800,2504652590,8050,8050,8050,8050,0
|
|
20230814,180700,2504652590,8050,8050,8050,8050,0
|
|
20230814,180600,2504652590,8050,8050,8050,8050,0
|
|
20230814,180500,2504652590,8050,8050,8050,8050,0
|
|
20230814,180400,2504652590,8050,8050,8050,8050,0
|
|
20230814,180300,2504652590,8050,8050,8050,8050,0
|
|
20230814,180200,2504652590,8050,8050,8050,8050,0
|
|
20230814,180100,2504652590,8050,8050,8050,8050,0
|
|
20230814,180000,2504652590,8050,8050,8050,8050,0
|
|
20230814,175900,2504652590,8050,8050,8050,8050,0
|
|
20230814,175800,2504652590,8050,8050,8050,8050,0
|
|
20230814,175700,2504652590,8050,8050,8050,8050,0
|
|
20230814,175600,2504652590,8050,8050,8050,8050,10858
|
|
20230814,175500,2504652590,8050,8050,8050,8050,0
|
|
20230814,175400,2504652590,8050,8050,8050,8050,0
|
|
20230814,175300,2504652590,8050,8050,8050,8050,0
|
|
20230814,175200,2504652590,8050,8050,8050,8050,0
|
|
20230814,175100,2504652590,8050,8050,8050,8050,0
|
|
20230814,175000,2504652590,8050,8050,8050,8050,0
|
|
20230814,174900,2504652590,8050,8050,8050,8050,0
|
|
20230814,174800,2504652590,8050,8050,8050,8050,0
|
|
20230814,174700,2504652590,8050,8050,8050,8050,0
|
|
20230814,174600,2504652590,8050,8050,8050,8050,0
|
|
20230814,174500,2504652590,8050,8050,8050,8050,0
|
|
20230814,174400,2504652590,8050,8050,8050,8050,0
|
|
20230814,174300,2504652590,8050,8050,8050,8050,0
|
|
20230814,174200,2504652590,8050,8050,8050,8050,0
|
|
20230814,174100,2504652590,8050,8050,8050,8050,0
|
|
20230814,174000,2504652590,8050,8050,8050,8050,0
|
|
20230814,173900,2504652590,8050,8050,8050,8050,0
|
|
20230814,173800,2504652590,8050,8050,8050,8050,0
|
|
20230814,173700,2504652590,8050,8050,8050,8050,0
|
|
20230814,173600,2504652590,8050,8050,8050,8050,0
|
|
20230814,173500,2504652590,8050,8050,8050,8050,0
|
|
20230814,173400,2504652590,8050,8050,8050,8050,0
|
|
20230814,173300,2504652590,8050,8050,8050,8050,0
|
|
20230814,173200,2504652590,8050,8050,8050,8050,0
|
|
20230814,173100,2504652590,8050,8050,8050,8050,0
|
|
20230814,173000,2504652590,8050,8050,8050,8050,0
|
|
20230814,172900,2504652590,8050,8050,8050,8050,0
|
|
20230814,172800,2504652590,8050,8050,8050,8050,0
|
|
20230814,172700,2504652590,8050,8050,8050,8050,0
|
|
20230814,172600,2504652590,8050,8050,8050,8050,10858
|
|
20230814,172500,2504652590,8050,8050,8050,8050,0
|
|
20230814,172400,2504652590,8050,8050,8050,8050,0
|
|
20230814,172300,2504652590,8050,8050,8050,8050,0
|
|
20230814,172200,2504652590,8050,8050,8050,8050,0
|
|
20230814,172100,2504652590,8050,8050,8050,8050,0
|
|
20230814,172000,2504652590,8050,8050,8050,8050,0
|
|
20230814,171900,2504652590,8050,8050,8050,8050,0
|
|
20230814,171800,2504652590,8050,8050,8050,8050,0
|
|
20230814,171700,2504652590,8050,8050,8050,8050,0
|
|
20230814,171600,2504652590,8050,8050,8050,8050,0
|
|
20230814,171500,2504652590,8050,8050,8050,8050,0
|
|
20230814,171400,2504652590,8050,8050,8050,8050,0
|
|
20230814,171300,2504652590,8050,8050,8050,8050,0
|
|
20230814,171200,2504652590,8050,8050,8050,8050,0
|
|
20230814,171100,2504652590,8050,8050,8050,8050,0
|
|
20230814,171000,2504652590,8050,8050,8050,8050,0
|
|
20230814,170900,2504652590,8050,8050,8050,8050,0
|
|
20230814,170800,2504652590,8050,8050,8050,8050,0
|
|
20230814,170700,2504652590,8050,8050,8050,8050,0
|
|
20230814,170600,2504652590,8050,8050,8050,8050,0
|
|
20230814,170500,2504652590,8050,8050,8050,8050,0
|
|
20230814,170400,2504652590,8050,8050,8050,8050,0
|
|
20230814,170300,2504652590,8050,8050,8050,8050,0
|
|
20230814,170200,2504652590,8050,8050,8050,8050,0
|
|
20230814,170100,2504652590,8050,8050,8050,8050,0
|
|
20230814,170000,2504652590,8050,8050,8050,8050,0
|
|
20230814,165900,2504652590,8050,8050,8050,8050,0
|
|
20230814,165800,2504652590,8050,8050,8050,8050,0
|
|
20230814,165700,2504652590,8050,8050,8050,8050,0
|
|
20230814,165600,2504652590,8050,8050,8050,8050,10858
|
|
20230814,165500,2504652590,8050,8050,8050,8050,0
|
|
20230814,165400,2504652590,8050,8050,8050,8050,0
|
|
20230814,165300,2504652590,8050,8050,8050,8050,0
|
|
20230814,165200,2504652590,8050,8050,8050,8050,0
|
|
20230814,165100,2504652590,8050,8050,8050,8050,0
|
|
20230814,165000,2504652590,8050,8050,8050,8050,0
|
|
20230814,164900,2504652590,8050,8050,8050,8050,0
|
|
20230814,164800,2504652590,8050,8050,8050,8050,0
|
|
20230814,164700,2504652590,8050,8050,8050,8050,0
|
|
20230814,164600,2504652590,8050,8050,8050,8050,0
|
|
20230814,164500,2504652590,8050,8050,8050,8050,0
|
|
20230814,164400,2504652590,8050,8050,8050,8050,0
|
|
20230814,164300,2504652590,8050,8050,8050,8050,0
|
|
20230814,164200,2504652590,8050,8050,8050,8050,0
|
|
20230814,164100,2504652590,8050,8050,8050,8050,0
|
|
20230814,164000,2504652590,8050,8050,8050,8050,0
|
|
20230814,163900,2504652590,8050,8050,8050,8050,0
|
|
20230814,163800,2504652590,8050,8050,8050,8050,0
|
|
20230814,163700,2504652590,8050,8050,8050,8050,0
|
|
20230814,163600,2504652590,8050,8050,8050,8050,0
|
|
20230814,163500,2504652590,8050,8050,8050,8050,0
|
|
20230814,163400,2504652590,8050,8050,8050,8050,0
|
|
20230814,163300,2504652590,8050,8050,8050,8050,0
|
|
20230814,163200,2504652590,8050,8050,8050,8050,0
|
|
20230814,163100,2504652590,8050,8050,8050,8050,0
|
|
20230814,163000,2504652590,8050,8050,8050,8050,0
|
|
20230814,162900,2504652590,8050,8050,8050,8050,0
|
|
20230814,162800,2504652590,8050,8050,8050,8050,0
|
|
20230814,162700,2504652590,8050,8050,8050,8050,0
|
|
20230814,162600,2504652590,8050,8050,8050,8050,10858
|
|
20230814,162500,2504652590,8050,8050,8050,8050,0
|
|
20230814,162400,2504652590,8050,8050,8050,8050,0
|
|
20230814,162300,2504652590,8050,8050,8050,8050,0
|
|
20230814,162200,2504652590,8050,8050,8050,8050,0
|
|
20230814,162100,2504652590,8050,8050,8050,8050,0
|
|
20230814,162000,2504652590,8050,8050,8050,8050,0
|
|
20230814,161900,2504652590,8050,8050,8050,8050,0
|
|
20230814,161800,2504652590,8050,8050,8050,8050,0
|
|
20230814,161700,2504652590,8050,8050,8050,8050,0
|
|
20230814,161600,2504652590,8050,8050,8050,8050,0
|
|
20230814,161500,2504652590,8050,8050,8050,8050,0
|
|
20230814,161400,2504652590,8050,8050,8050,8050,0
|
|
20230814,161300,2504652590,8050,8050,8050,8050,0
|
|
20230814,161200,2504652590,8050,8050,8050,8050,0
|
|
20230814,161100,2504652590,8050,8050,8050,8050,0
|
|
20230814,161000,2504652590,8050,8050,8050,8050,0
|
|
20230814,160900,2504652590,8050,8050,8050,8050,0
|
|
20230814,160800,2504652590,8050,8050,8050,8050,0
|
|
20230814,160700,2504652590,8050,8050,8050,8050,0
|
|
20230814,160600,2504652590,8050,8050,8050,8050,0
|
|
20230814,160500,2504652590,8050,8050,8050,8050,0
|
|
20230814,160400,2504652590,8050,8050,8050,8050,0
|
|
20230814,160300,2504652590,8050,8050,8050,8050,0
|
|
20230814,160200,2504652590,8050,8050,8050,8050,0
|
|
20230814,160100,2504652590,8050,8050,8050,8050,0
|
|
20230814,160000,2504652590,8050,8050,8050,8050,0
|
|
20230814,155900,2504652590,8050,8050,8050,8050,0
|
|
20230814,155800,2504652590,8050,8050,8050,8050,0
|
|
20230814,155700,2504652590,8050,8050,8050,8050,0
|
|
20230814,155600,2504652590,8050,8050,8050,8050,10858
|
|
20230814,155500,2504652590,8050,8050,8050,8050,0
|
|
20230814,155400,2504652590,8050,8050,8050,8050,0
|
|
20230814,155300,2504652590,8050,8050,8050,8050,0
|
|
20230814,155200,2504652590,8050,8050,8050,8050,0
|
|
20230814,155100,2504652590,8050,8050,8050,8050,0
|
|
20230814,155000,2504652590,8050,8050,8050,8050,0
|
|
20230814,154900,2504652590,8050,8050,8050,8050,0
|
|
20230814,154800,2504652590,8050,8050,8050,8050,0
|
|
20230814,154700,2504652590,8050,8050,8050,8050,0
|
|
20230814,154600,2504652590,8050,8050,8050,8050,0
|
|
20230814,154500,2504652590,8050,8050,8050,8050,0
|
|
20230814,154400,2504652590,8050,8050,8050,8050,0
|
|
20230814,154300,2504652590,8050,8050,8050,8050,0
|
|
20230814,154200,2504652590,8050,8050,8050,8050,0
|
|
20230814,154100,2504652590,8050,8050,8050,8050,0
|
|
20230814,154000,2504652590,8050,8050,8050,8050,0
|
|
20230814,153900,2504652590,8050,8050,8050,8050,0
|
|
20230814,153800,2504652590,8050,8050,8050,8050,0
|
|
20230814,153700,2504652590,8050,8050,8050,8050,0
|
|
20230814,153600,2504652590,8050,8050,8050,8050,0
|
|
20230814,153500,2504652590,8050,8050,8050,8050,0
|
|
20230814,153400,2504652590,8050,8050,8050,8050,0
|
|
20230814,153300,2504652590,8050,8050,8050,8050,0
|
|
20230814,153200,2504652590,8050,8050,8050,8050,0
|
|
20230814,153100,2504652590,8050,8050,8050,8050,0
|
|
20230814,153000,2504652590,8050,8050,8050,8050,10858
|
|
20230814,152900,2417245690,8060,8060,8060,8060,0
|
|
20230814,152800,2417245690,8060,8060,8060,8060,0
|
|
20230814,152700,2417245690,8060,8060,8060,8060,0
|
|
20230814,152600,2417245690,8060,8060,8060,8060,0
|
|
20230814,152500,2417245690,8060,8060,8060,8060,0
|
|
20230814,152400,2417245690,8060,8060,8060,8060,0
|
|
20230814,152300,2417245690,8060,8060,8060,8060,0
|
|
20230814,152200,2417245690,8060,8060,8060,8060,0
|
|
20230814,152100,2417245690,8060,8060,8060,8060,0
|
|
20230814,152000,2417245690,8060,8060,8060,8060,0
|
|
20230814,151900,2417245690,8060,8070,8080,8050,1820
|
|
20230814,151800,2402576840,8070,8070,8070,8060,3433
|
|
20230814,151700,2374903510,8070,8090,8090,8070,4354
|
|
20230814,151600,2339745580,8080,8090,8090,8070,81
|
|
20230814,151500,2339090860,8070,8090,8090,8070,1787
|
|
20230814,151400,2324662560,8090,8100,8100,8080,320
|
|
20230814,151300,2322071600,8100,8100,8100,8080,94
|
|
20230814,151200,2321310240,8100,8100,8100,8080,44
|
|
20230814,151100,2320953900,8100,8090,8100,8080,71
|
|
20230814,151000,2320379420,8090,8070,8090,8070,1806
|
|
20230814,150900,2305771970,8080,8080,8080,8070,401
|
|
20230814,150800,2302533960,8080,8090,8090,8070,256
|
|
20230814,150700,2300465310,8090,8090,8090,8070,1159
|
|
20230814,150600,2291101130,8090,8080,8090,8070,51
|
|
20230814,150500,2290688880,8080,8070,8080,8060,339
|
|
20230814,150400,2287952730,8060,8090,8090,8060,681
|
|
20230814,150300,2282452200,8090,8090,8090,8070,1163
|
|
20230814,150200,2273054620,8090,8090,8090,8080,41
|
|
20230814,150100,2272723110,8090,8080,8090,8080,255
|
|
20230814,150000,2270660200,8090,8090,8090,8080,239
|
|
20230814,145900,2268728130,8090,8090,8090,8080,29
|
|
20230814,145800,2268493570,8090,8080,8090,8080,768
|
|
20230814,145700,2262281110,8080,8090,8100,8080,67
|
|
20230814,145600,2261738950,8100,8080,8100,8080,338
|
|
20230814,145500,2259002690,8080,8070,8090,8070,192
|
|
20230814,145400,2257452590,8080,8070,8080,8070,232
|
|
20230814,145300,2255579100,8070,8100,8100,8070,1846
|
|
20230814,145200,2240670320,8100,8100,8100,8080,340
|
|
20230814,145100,2237917590,8080,8100,8100,8080,19
|
|
20230814,145000,2237763830,8080,8090,8100,8080,37
|
|
20230814,144900,2237464750,8100,8080,8100,8080,234
|
|
20230814,144800,2235571650,8090,8080,8090,8080,214
|
|
20230814,144700,2233840450,8090,8090,8090,8080,238
|
|
20230814,144600,2231915130,8090,8080,8090,8080,40
|
|
20230814,144500,2231591790,8090,8080,8090,8080,387
|
|
20230814,144400,2228461110,8100,8080,8100,8080,90
|
|
20230814,144300,2227733430,8090,8080,8090,8080,169
|
|
20230814,144200,2226366880,8080,8090,8100,8080,166
|
|
20230814,144100,2225024460,8090,8100,8100,8090,187
|
|
20230814,144000,2223511380,8100,8090,8110,8080,1973
|
|
20230814,143900,2207537570,8090,8080,8090,8080,1169
|
|
20230814,143800,2198091900,8090,8080,8090,8080,180
|
|
20230814,143700,2196637270,8080,8080,8090,8080,854
|
|
20230814,143600,2189731750,8090,8080,8090,8080,34
|
|
20230814,143500,2189456740,8090,8070,8090,8070,336
|
|
20230814,143400,2186741240,8080,8080,8080,8070,155
|
|
20230814,143300,2185488920,8080,8070,8080,8070,133
|
|
20230814,143200,2184415440,8070,8070,8070,8060,182
|
|
20230814,143100,2182946830,8060,8070,8070,8060,79
|
|
20230814,143000,2182309360,8070,8060,8070,8060,83
|
|
20230814,142900,2181639730,8070,8070,8070,8060,507
|
|
20230814,142800,2177553140,8060,8070,8070,8060,24
|
|
20230814,142700,2177359520,8070,8070,8070,8060,465
|
|
20230814,142600,2173610230,8060,8060,8070,8060,10
|
|
20230814,142500,2173529610,8070,8060,8070,8060,103
|
|
20230814,142400,2172699220,8070,8060,8080,8060,27
|
|
20230814,142300,2172481400,8080,8080,8080,8060,403
|
|
20230814,142200,2169229260,8060,8070,8080,8060,2770
|
|
20230814,142100,2146883790,8080,8070,8080,8070,326
|
|
20230814,142000,2144251810,8080,8080,8080,8070,136
|
|
20230814,141900,2143154050,8080,8070,8080,8070,1105
|
|
20230814,141800,2134235450,8070,8070,8080,8070,230
|
|
20230814,141700,2132379130,8080,8060,8080,8060,380
|
|
20230814,141600,2129313070,8050,8060,8070,8050,1750
|
|
20230814,141500,2115206670,8050,8050,8060,8050,279
|
|
20230814,141400,2112958090,8050,8050,8060,8050,329
|
|
20230814,141300,2110306430,8060,8060,8060,8050,357
|
|
20230814,141200,2107432260,8060,8050,8060,8050,135
|
|
20230814,141100,2106344300,8050,8070,8070,8050,1863
|
|
20230814,141000,2091327420,8070,8060,8070,8060,283
|
|
20230814,140900,2089044870,8070,8070,8070,8060,180
|
|
20230814,140800,2087592340,8060,8060,8070,8060,27
|
|
20230814,140700,2087374530,8060,8070,8070,8060,87
|
|
20230814,140600,2086673110,8070,8060,8070,8060,34
|
|
20230814,140500,2086398790,8060,8060,8060,8060,416
|
|
20230814,140400,2083045830,8060,8060,8060,8060,6
|
|
20230814,140300,2082997470,8060,8060,8060,8060,1657
|
|
20230814,140200,2069642050,8060,8060,8070,8060,1558
|
|
20230814,140100,2057084560,8060,8060,8070,8060,11
|
|
20230814,140000,2056995860,8060,8060,8060,8060,579
|
|
20230814,135900,2052329120,8060,8060,8060,8060,7
|
|
20230814,135800,2052272700,8060,8070,8080,8060,261
|
|
20230814,135700,2050164690,8080,8060,8080,8060,158
|
|
20230814,135600,2048890240,8060,8080,8080,8060,95
|
|
20230814,135500,2048122740,8060,8070,8080,8060,298
|
|
20230814,135400,2045719840,8080,8060,8080,8060,59
|
|
20230814,135300,2045243730,8070,8060,8070,8060,8
|
|
20230814,135200,2045179240,8060,8070,8080,8060,470
|
|
20230814,135100,2041387150,8070,8070,8070,8060,186
|
|
20230814,135000,2039886180,8060,8070,8080,8060,125
|
|
20230814,134900,2038877540,8070,8060,8070,8060,108
|
|
20230814,134800,2038006100,8070,8060,8070,8060,109
|
|
20230814,134700,2037126600,8070,8060,8070,8060,122
|
|
20230814,134600,2036143180,8070,8070,8070,8060,411
|
|
20230814,134500,2032826440,8060,8060,8060,8050,3706
|
|
20230814,134400,2002956480,8060,8060,8060,8050,5
|
|
20230814,134300,2002916210,8050,8060,8060,8050,280
|
|
20230814,134200,2000660180,8060,8050,8060,8050,158
|
|
20230814,134100,1999386730,8060,8060,8060,8060,381
|
|
20230814,134000,1996315870,8060,8060,8060,8050,72
|
|
20230814,133900,1995735650,8060,8060,8060,8050,109
|
|
20230814,133800,1994857190,8060,8050,8060,8050,63
|
|
20230814,133700,1994349520,8060,8050,8060,8050,10
|
|
20230814,133600,1994268960,8060,8050,8060,8050,23
|
|
20230814,133500,1994083610,8060,8060,8060,8050,14
|
|
20230814,133400,1993970840,8060,8060,8060,8050,95
|
|
20230814,133300,1993205170,8060,8060,8060,8050,2833
|
|
20230814,133200,1970398370,8050,8050,8060,8050,1601
|
|
20230814,133100,1957510310,8060,8060,8060,8050,35
|
|
20230814,133000,1957228240,8060,8050,8060,8050,1529
|
|
20230814,132900,1944909660,8060,8050,8060,8050,125
|
|
20230814,132800,1943903400,8060,8070,8070,8050,113
|
|
20230814,132700,1942992710,8050,8050,8070,8050,336
|
|
20230814,132600,1940283990,8050,8040,8050,8040,1321
|
|
20230814,132500,1929660970,8050,8040,8050,8040,2035
|
|
20230814,132400,1913297420,8050,8040,8050,8040,108
|
|
20230814,132300,1912428050,8050,8040,8050,8040,12
|
|
20230814,132200,1912331520,8050,8050,8050,8040,854
|
|
20230814,132100,1905465190,8040,8060,8060,8040,2713
|
|
20230814,132000,1883644850,8060,8070,8070,8040,6315
|
|
20230814,131900,1832810920,8070,8060,8070,8050,1735
|
|
20230814,131800,1818839950,8070,8070,8070,8060,1415
|
|
20230814,131700,1807435000,8060,8070,8070,8060,1444
|
|
20230814,131600,1795796190,8070,8060,8070,8060,811
|
|
20230814,131500,1789259500,8060,8070,8070,8060,2185
|
|
20230814,131400,1771636680,8070,8070,8070,8060,352
|
|
20230814,131300,1768799170,8060,8070,8080,8060,6826
|
|
20230814,131200,1713717280,8080,8070,8080,8070,433
|
|
20230814,131100,1710218670,8080,8080,8080,8080,537
|
|
20230814,131000,1705879710,8080,8070,8080,8070,132
|
|
20230814,130900,1704813300,8070,8090,8090,8070,42
|
|
20230814,130800,1704473950,8090,8080,8090,8080,151
|
|
20230814,130700,1703253770,8080,8080,8080,8080,136
|
|
20230814,130600,1702154890,8070,8070,8070,8070,259
|
|
20230814,130500,1700064760,8070,8070,8070,8070,7
|
|
20230814,130400,1700008270,8070,8090,8100,8070,199
|
|
20230814,130300,1698397630,8080,8080,8080,8070,189
|
|
20230814,130200,1696870610,8070,8080,8080,8070,203
|
|
20230814,130100,1695230400,8070,8080,8080,8070,311
|
|
20230814,130000,1692717560,8070,8080,8080,8070,136
|
|
20230814,125900,1691618760,8080,8080,8080,8080,1
|
|
20230814,125800,1691610680,8070,8070,8080,8070,889
|
|
20230814,125700,1684436430,8070,8080,8080,8070,1906
|
|
20230814,125600,1669055000,8080,8080,8080,8070,445
|
|
20230814,125500,1665459470,8080,8070,8080,8070,385
|
|
20230814,125400,1662352510,8070,8070,8070,8060,1256
|
|
20230814,125300,1652217880,8070,8080,8080,8060,1909
|
|
20230814,125200,1636812300,8080,8080,8080,8080,119
|
|
20230814,125100,1635850780,8080,8070,8080,8070,19
|
|
20230814,125000,1635697340,8080,8080,8080,8070,760
|
|
20230814,124900,1629557770,8080,8080,8080,8080,174
|
|
20230814,124800,1628151850,8080,8080,8080,8070,138
|
|
20230814,124700,1627036880,8080,8080,8080,8080,777
|
|
20230814,124600,1620758720,8070,8060,8070,8060,1003
|
|
20230814,124500,1612667500,8070,8070,8070,8060,986
|
|
20230814,124400,1604716600,8070,8070,8070,8060,208
|
|
20230814,124300,1603039340,8070,8080,8080,8070,1834
|
|
20230814,124200,1588237120,8080,8080,8080,8080,168
|
|
20230814,124100,1586879680,8090,8080,8090,8070,3224
|
|
20230814,124000,1560858700,8080,8080,8080,8080,1662
|
|
20230814,123900,1547429740,8090,8080,8090,8080,503
|
|
20230814,123800,1543365490,8080,8090,8090,8080,24
|
|
20230814,123700,1543171400,8080,8090,8090,8080,424
|
|
20230814,123600,1539741610,8100,8090,8100,8090,1467
|
|
20230814,123500,1527872930,8100,8100,8100,8090,7
|
|
20230814,123400,1527816250,8100,8100,8100,8100,1
|
|
20230814,123300,1527808150,8090,8100,8100,8090,110
|
|
20230814,123200,1526918230,8100,8100,8100,8100,56
|
|
20230814,123100,1526464630,8100,8110,8110,8090,617
|
|
20230814,123000,1521463300,8120,8120,8120,8120,2
|
|
20230814,122900,1521447060,8110,8110,8110,8110,125
|
|
20230814,122800,1520433310,8110,8120,8120,8110,8
|
|
20230814,122700,1520368420,8120,8120,8120,8120,1009
|
|
20230814,122600,1512175340,8110,8110,8120,8110,101
|
|
20230814,122500,1511356210,8120,8110,8120,8110,233
|
|
20230814,122400,1509466470,8110,8100,8110,8090,1001
|
|
20230814,122300,1501366100,8100,8110,8110,8100,221
|
|
20230814,122200,1499573870,8110,8090,8110,8090,76
|
|
20230814,122100,1498958910,8110,8110,8110,8090,111
|
|
20230814,122000,1498058840,8110,8110,8110,8110,5
|
|
20230814,121900,1498018290,8110,8110,8110,8110,0
|
|
20230814,121800,1498018290,8110,8110,8120,8100,3230
|
|
20230814,121700,1471823050,8110,8110,8110,8110,1
|
|
20230814,121600,1471814940,8090,8110,8110,8090,141
|
|
20230814,121500,1470673810,8110,8110,8110,8100,40
|
|
20230814,121400,1470349420,8100,8110,8110,8100,161
|
|
20230814,121300,1469045310,8100,8100,8100,8100,7
|
|
20230814,121200,1468988610,8110,8110,8110,8110,133
|
|
20230814,121100,1467909980,8110,8090,8110,8090,8
|
|
20230814,121000,1467845240,8110,8100,8110,8090,171
|
|
20230814,120900,1466461750,8100,8100,8100,8100,127
|
|
20230814,120800,1465433050,8100,8090,8100,8090,249
|
|
20230814,120700,1463417890,8090,8090,8090,8090,8
|
|
20230814,120600,1463353170,8100,8080,8100,8080,409
|
|
20230814,120500,1460044470,8090,8090,8090,8080,1109
|
|
20230814,120400,1451073890,8100,8100,8100,8090,717
|
|
20230814,120300,1445273190,8090,8090,8100,8090,72
|
|
20230814,120200,1444690660,8100,8100,8110,8100,176
|
|
20230814,120100,1443264040,8110,8100,8110,8090,287
|
|
20230814,120000,1440941150,8110,8100,8110,8090,365
|
|
20230814,115900,1437984650,8100,8100,8100,8100,1395
|
|
20230814,115800,1426685150,8090,8100,8100,8090,9
|
|
20230814,115700,1426612330,8100,8100,8100,8100,121
|
|
20230814,115600,1425632230,8100,8110,8110,8090,2384
|
|
20230814,115500,1406321580,8120,8110,8120,8110,12
|
|
20230814,115400,1406224150,8110,8110,8110,8110,215
|
|
20230814,115300,1404480500,8110,8110,8110,8100,344
|
|
20230814,115200,1401692300,8110,8100,8110,8100,741
|
|
20230814,115100,1395688790,8120,8110,8120,8100,26
|
|
20230814,115000,1395477990,8110,8120,8120,8110,106
|
|
20230814,114900,1394618320,8110,8110,8120,8100,119
|
|
20230814,114800,1393653300,8110,8110,8110,8110,1
|
|
20230814,114700,1393645190,8110,8110,8110,8110,129
|
|
20230814,114600,1392599000,8100,8100,8100,8100,7
|
|
20230814,114500,1392542300,8100,8100,8100,8100,63
|
|
20230814,114400,1392032000,8100,8090,8100,8090,484
|
|
20230814,114300,1388111670,8100,8100,8100,8100,166
|
|
20230814,114200,1386767070,8110,8090,8110,8090,506
|
|
20230814,114100,1382673510,8090,8100,8100,8090,1243
|
|
20230814,114000,1372607640,8090,8090,8090,8090,16
|
|
20230814,113900,1372478200,8090,8120,8120,8080,1106
|
|
20230814,113800,1363532920,8120,8120,8120,8120,11
|
|
20230814,113700,1363443600,8120,8100,8120,8090,501
|
|
20230814,113600,1359390280,8120,8100,8120,8100,162
|
|
20230814,113500,1358078060,8120,8120,8120,8110,366
|
|
20230814,113400,1355109240,8120,8120,8120,8110,172
|
|
20230814,113300,1353712670,8120,8120,8120,8120,5
|
|
20230814,113200,1353672070,8110,8100,8120,8100,808
|
|
20230814,113100,1347122700,8100,8100,8100,8090,319
|
|
20230814,113000,1344538880,8100,8100,8100,8100,56
|
|
20230814,112900,1344085280,8100,8090,8100,8090,211
|
|
20230814,112800,1342377250,8100,8090,8100,8090,1105
|
|
20230814,112700,1333436790,8090,8090,8090,8080,498
|
|
20230814,112600,1329410800,8090,8090,8090,8080,135
|
|
20230814,112500,1328318720,8090,8090,8090,8090,202
|
|
20230814,112400,1326684540,8090,8090,8090,8080,20
|
|
20230814,112300,1326522820,8090,8090,8090,8090,1404
|
|
20230814,112200,1315164460,8090,8090,8090,8090,254
|
|
20230814,112100,1313109600,8090,8090,8090,8080,12
|
|
20230814,112000,1313012590,8080,8070,8080,8070,2736
|
|
20230814,111900,1290930810,8090,8080,8090,8070,313
|
|
20230814,111800,1288401270,8090,8100,8100,8080,1833
|
|
20230814,111700,1273586440,8100,8100,8100,8090,5517
|
|
20230814,111600,1228933140,8100,8100,8120,8100,3407
|
|
20230814,111500,1201332830,8110,8110,8110,8100,75
|
|
20230814,111400,1200724590,8110,8110,8110,8100,364
|
|
20230814,111300,1197772630,8110,8120,8120,8110,298
|
|
20230814,111200,1195355330,8120,8120,8120,8120,116
|
|
20230814,111100,1194413410,8130,8120,8130,8110,70
|
|
20230814,111000,1193845050,8130,8120,8130,8120,314
|
|
20230814,110900,1191293430,8120,8110,8120,8110,55
|
|
20230814,110800,1190846920,8110,8110,8130,8110,203
|
|
20230814,110700,1189199950,8110,8130,8130,8110,462
|
|
20230814,110600,1185450670,8110,8110,8130,8110,157
|
|
20230814,110500,1184177380,8110,8110,8110,8110,13
|
|
20230814,110400,1184071950,8110,8120,8120,8110,923
|
|
20230814,110300,1176577340,8130,8130,8130,8130,135
|
|
20230814,110200,1175479790,8120,8140,8140,8120,519
|
|
20230814,110100,1171263490,8140,8140,8140,8120,30
|
|
20230814,110000,1171019430,8120,8130,8140,8120,470
|
|
20230814,105900,1167195010,8130,8130,8130,8120,88
|
|
20230814,105800,1166479640,8130,8130,8130,8120,52
|
|
20230814,105700,1166057380,8130,8130,8130,8120,81
|
|
20230814,105600,1165398860,8120,8120,8130,8120,202
|
|
20230814,105500,1163758610,8120,8130,8130,8100,2500
|
|
20230814,105400,1143504190,8130,8130,8130,8120,406
|
|
20230814,105300,1140205750,8130,8130,8130,8130,143
|
|
20230814,105200,1139043160,8120,8110,8120,8110,160
|
|
20230814,105100,1137744030,8120,8120,8120,8120,108
|
|
20230814,105000,1136867070,8120,8120,8120,8110,54
|
|
20230814,104900,1136429090,8120,8110,8130,8110,577
|
|
20230814,104800,1131747450,8110,8100,8110,8090,1845
|
|
20230814,104700,1116802780,8100,8120,8120,8090,18369
|
|
20230814,104600,967851100,8120,8140,8140,8120,180
|
|
20230814,104500,966388100,8130,8140,8150,8130,165
|
|
20230814,104400,965044720,8140,8130,8140,8130,310
|
|
20230814,104300,962524290,8130,8130,8130,8130,678
|
|
20230814,104200,957012150,8130,8130,8130,8120,308
|
|
20230814,104100,954508180,8130,8130,8130,8130,85
|
|
20230814,104000,953817130,8130,8130,8130,8120,420
|
|
20230814,103900,950406320,8130,8130,8130,8120,215
|
|
20230814,103800,948659850,8130,8130,8130,8120,667
|
|
20230814,103700,943238330,8130,8130,8140,8130,771
|
|
20230814,103600,936969970,8140,8140,8140,8140,2
|
|
20230814,103500,936953690,8140,8150,8150,8130,1586
|
|
20230814,103400,924051080,8150,8140,8150,8140,13
|
|
20230814,103300,923945240,8150,8150,8150,8150,6
|
|
20230814,103200,923896340,8150,8130,8150,8130,583
|
|
20230814,103100,919150790,8140,8140,8140,8130,153
|
|
20230814,103000,917906870,8140,8120,8140,8120,507
|
|
20230814,102900,913781930,8120,8120,8120,8120,3558
|
|
20230814,102800,884890970,8120,8130,8130,8120,3650
|
|
20230814,102700,855247430,8140,8140,8150,8140,24
|
|
20230814,102600,855052060,8140,8150,8150,8140,388
|
|
20230814,102500,851891080,8150,8150,8150,8150,21
|
|
20230814,102400,851719930,8150,8150,8150,8140,217
|
|
20230814,102300,849951720,8150,8150,8150,8150,234
|
|
20230814,102200,848044620,8120,8150,8150,8120,1723
|
|
20230814,102100,834048730,8130,8160,8160,8130,11392
|
|
20230814,102000,741285420,8170,8170,8170,8170,502
|
|
20230814,101900,737184080,8160,8160,8170,8160,571
|
|
20230814,101800,732524710,8160,8160,8160,8160,64
|
|
20230814,101700,732002470,8150,8160,8160,8150,100
|
|
20230814,101600,731187020,8160,8150,8170,8150,1121
|
|
20230814,101500,722041060,8150,8150,8160,8150,239
|
|
20230814,101400,720091830,8150,8150,8150,8150,68
|
|
20230814,101300,719537630,8150,8160,8170,8150,81
|
|
20230814,101200,718876680,8170,8160,8170,8160,108
|
|
20230814,101100,717995390,8170,8170,8170,8170,2
|
|
20230814,101000,717979050,8170,8150,8170,8140,984
|
|
20230814,100900,709960010,8150,8170,8170,8150,143
|
|
20230814,100800,708791840,8170,8160,8170,8150,851
|
|
20230814,100700,701848350,8160,8160,8160,8150,1828
|
|
20230814,100600,686947660,8160,8160,8160,8160,1
|
|
20230814,100500,686939500,8160,8160,8160,8160,6
|
|
20230814,100400,686890540,8150,8160,8160,8150,79
|
|
20230814,100300,686245980,8150,8150,8160,8150,562
|
|
20230814,100200,681662660,8150,8150,8150,8150,866
|
|
20230814,100100,674604760,8160,8170,8170,8150,413
|
|
20230814,100000,671237140,8160,8150,8170,8150,981
|
|
20230814,095900,663232250,8150,8150,8160,8150,859
|
|
20230814,095800,656229970,8150,8160,8160,8150,187
|
|
20230814,095700,654704720,8170,8160,8170,8160,370
|
|
20230814,095600,651685490,8160,8160,8160,8160,179
|
|
20230814,095500,650224850,8160,8150,8160,8150,272
|
|
20230814,095400,648006050,8150,8160,8170,8140,8159
|
|
20230814,095300,581510100,8170,8160,8170,8160,623
|
|
20230814,095200,576421730,8160,8160,8170,8160,1006
|
|
20230814,095100,568212760,8170,8160,8170,8160,201
|
|
20230814,095000,566572430,8160,8170,8170,8150,3481
|
|
20230814,094900,538188810,8170,8170,8170,8170,263
|
|
20230814,094800,536040100,8170,8180,8180,8160,1022
|
|
20230814,094700,527697320,8180,8170,8180,8160,290
|
|
20230814,094600,525328060,8170,8170,8170,8160,125
|
|
20230814,094500,524306820,8160,8170,8170,8160,426
|
|
20230814,094400,520830570,8170,8160,8170,8150,1711
|
|
20230814,094300,506876870,8160,8160,8170,8150,4762
|
|
20230814,094200,468019570,8160,8180,8180,8160,2565
|
|
20230814,094100,447062710,8180,8200,8200,8180,6884
|
|
20230814,094000,390694520,8200,8190,8200,8190,21
|
|
20230814,093900,390522520,8190,8210,8210,8190,908
|
|
20230814,093800,383085300,8210,8200,8210,8200,1323
|
|
20230814,093700,372234520,8200,8200,8200,8200,120
|
|
20230814,093600,371250520,8210,8210,8210,8210,7
|
|
20230814,093500,371193050,8210,8200,8210,8200,1131
|
|
20230814,093400,361918820,8200,8200,8200,8190,19
|
|
20230814,093300,361763190,8200,8200,8200,8200,74
|
|
20230814,093200,361156390,8200,8200,8200,8200,383
|
|
20230814,093100,358015790,8200,8200,8200,8200,15
|
|
20230814,093000,357892790,8200,8230,8230,8200,172
|
|
20230814,092900,356482240,8230,8230,8230,8230,6
|
|
20230814,092800,356432860,8230,8210,8230,8210,644
|
|
20230814,092700,351135720,8210,8230,8230,8210,281
|
|
20230814,092600,348827750,8230,8230,8230,8230,51
|
|
20230814,092500,348408020,8230,8210,8230,8210,586
|
|
20230814,092400,343594400,8190,8220,8220,8190,1024
|
|
20230814,092300,335206160,8230,8220,8240,8220,124
|
|
20230814,092200,334185580,8240,8200,8240,8200,2431
|
|
20230814,092100,314206310,8220,8220,8220,8200,161
|
|
20230814,092000,312885790,8230,8230,8230,8190,165
|
|
20230814,091900,311533050,8230,8230,8230,8230,608
|
|
20230814,091800,306529210,8230,8220,8230,8220,1302
|
|
20230814,091700,295814460,8230,8180,8230,8180,356
|
|
20230814,091600,292899680,8180,8180,8180,8160,5932
|
|
20230814,091500,244429830,8170,8170,8180,8170,504
|
|
20230814,091400,240312140,8160,8190,8190,8160,1754
|
|
20230814,091300,225979520,8180,8200,8210,8180,1032
|
|
20230814,091200,217521110,8200,8230,8230,8200,512
|
|
20230814,091100,213313710,8230,8200,8230,8190,430
|
|
20230814,091000,209776810,8230,8230,8230,8200,787
|
|
20230814,090900,203307070,8210,8200,8240,8200,1455
|
|
20230814,090800,191358540,8190,8190,8200,8190,324
|
|
20230814,090700,188702840,8200,8150,8200,8150,2031
|
|
20230814,090600,172120950,8150,8150,8160,8150,3643
|
|
20230814,090500,142430480,8160,8190,8190,8150,4340
|
|
20230814,090400,107026890,8190,8180,8190,8180,724
|
|
20230814,090300,101102120,8180,8200,8200,8150,4867
|
|
20230814,090200,61293790,8200,8240,8240,8200,3076
|
|
20230814,090100,36044070,8220,8220,8240,8220,961
|
|
20230814,090000,28144430,8240,8210,8250,8210,3423
|