641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,193700,2232310860,14330,14330,14330,14330,0
|
|
20230809,193600,2232310860,14330,14330,14330,14330,0
|
|
20230809,193500,2232310860,14330,14330,14330,14330,0
|
|
20230809,193400,2232310860,14330,14330,14330,14330,0
|
|
20230809,193300,2232310860,14330,14330,14330,14330,0
|
|
20230809,193200,2232310860,14330,14330,14330,14330,0
|
|
20230809,193100,2232310860,14330,14330,14330,14330,0
|
|
20230809,193000,2232310860,14330,14330,14330,14330,0
|
|
20230809,192900,2232310860,14330,14330,14330,14330,0
|
|
20230809,192800,2232310860,14330,14330,14330,14330,0
|
|
20230809,192700,2232310860,14330,14330,14330,14330,0
|
|
20230809,192600,2232310860,14330,14330,14330,14330,0
|
|
20230809,192500,2232310860,14330,14330,14330,14330,0
|
|
20230809,192400,2232310860,14330,14330,14330,14330,0
|
|
20230809,192300,2232310860,14330,14330,14330,14330,0
|
|
20230809,192200,2232310860,14330,14330,14330,14330,0
|
|
20230809,192100,2232310860,14330,14330,14330,14330,0
|
|
20230809,192000,2232310860,14330,14330,14330,14330,0
|
|
20230809,191900,2232310860,14330,14330,14330,14330,0
|
|
20230809,191800,2232310860,14330,14330,14330,14330,0
|
|
20230809,191700,2232310860,14330,14330,14330,14330,0
|
|
20230809,191600,2232310860,14330,14330,14330,14330,0
|
|
20230809,191500,2232310860,14330,14330,14330,14330,0
|
|
20230809,191400,2232310860,14330,14330,14330,14330,0
|
|
20230809,191300,2232310860,14330,14330,14330,14330,0
|
|
20230809,191200,2232310860,14330,14330,14330,14330,0
|
|
20230809,191100,2232310860,14330,14330,14330,14330,0
|
|
20230809,191000,2232310860,14330,14330,14330,14330,0
|
|
20230809,190900,2232310860,14330,14330,14330,14330,0
|
|
20230809,190800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,190700,2232310860,14330,14330,14330,14330,0
|
|
20230809,190600,2232310860,14330,14330,14330,14330,0
|
|
20230809,190500,2232310860,14330,14330,14330,14330,0
|
|
20230809,190400,2232310860,14330,14330,14330,14330,0
|
|
20230809,190300,2232310860,14330,14330,14330,14330,0
|
|
20230809,190200,2232310860,14330,14330,14330,14330,0
|
|
20230809,190100,2232310860,14330,14330,14330,14330,0
|
|
20230809,190000,2232310860,14330,14330,14330,14330,0
|
|
20230809,185900,2232310860,14330,14330,14330,14330,0
|
|
20230809,185800,2232310860,14330,14330,14330,14330,0
|
|
20230809,185700,2232310860,14330,14330,14330,14330,0
|
|
20230809,185600,2232310860,14330,14330,14330,14330,0
|
|
20230809,185500,2232310860,14330,14330,14330,14330,0
|
|
20230809,185400,2232310860,14330,14330,14330,14330,0
|
|
20230809,185300,2232310860,14330,14330,14330,14330,0
|
|
20230809,185200,2232310860,14330,14330,14330,14330,0
|
|
20230809,185100,2232310860,14330,14330,14330,14330,0
|
|
20230809,185000,2232310860,14330,14330,14330,14330,0
|
|
20230809,184900,2232310860,14330,14330,14330,14330,0
|
|
20230809,184800,2232310860,14330,14330,14330,14330,0
|
|
20230809,184700,2232310860,14330,14330,14330,14330,0
|
|
20230809,184600,2232310860,14330,14330,14330,14330,0
|
|
20230809,184500,2232310860,14330,14330,14330,14330,0
|
|
20230809,184400,2232310860,14330,14330,14330,14330,0
|
|
20230809,184300,2232310860,14330,14330,14330,14330,0
|
|
20230809,184200,2232310860,14330,14330,14330,14330,0
|
|
20230809,184100,2232310860,14330,14330,14330,14330,0
|
|
20230809,184000,2232310860,14330,14330,14330,14330,0
|
|
20230809,183900,2232310860,14330,14330,14330,14330,0
|
|
20230809,183800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,183700,2232310860,14330,14330,14330,14330,0
|
|
20230809,183600,2232310860,14330,14330,14330,14330,0
|
|
20230809,183500,2232310860,14330,14330,14330,14330,0
|
|
20230809,183400,2232310860,14330,14330,14330,14330,0
|
|
20230809,183300,2232310860,14330,14330,14330,14330,0
|
|
20230809,183200,2232310860,14330,14330,14330,14330,0
|
|
20230809,183100,2232310860,14330,14330,14330,14330,0
|
|
20230809,183000,2232310860,14330,14330,14330,14330,0
|
|
20230809,182900,2232310860,14330,14330,14330,14330,0
|
|
20230809,182800,2232310860,14330,14330,14330,14330,0
|
|
20230809,182700,2232310860,14330,14330,14330,14330,0
|
|
20230809,182600,2232310860,14330,14330,14330,14330,0
|
|
20230809,182500,2232310860,14330,14330,14330,14330,0
|
|
20230809,182400,2232310860,14330,14330,14330,14330,0
|
|
20230809,182300,2232310860,14330,14330,14330,14330,0
|
|
20230809,182200,2232310860,14330,14330,14330,14330,0
|
|
20230809,182100,2232310860,14330,14330,14330,14330,0
|
|
20230809,182000,2232310860,14330,14330,14330,14330,0
|
|
20230809,181900,2232310860,14330,14330,14330,14330,0
|
|
20230809,181800,2232310860,14330,14330,14330,14330,0
|
|
20230809,181700,2232310860,14330,14330,14330,14330,0
|
|
20230809,181600,2232310860,14330,14330,14330,14330,0
|
|
20230809,181500,2232310860,14330,14330,14330,14330,0
|
|
20230809,181400,2232310860,14330,14330,14330,14330,0
|
|
20230809,181300,2232310860,14330,14330,14330,14330,0
|
|
20230809,181200,2232310860,14330,14330,14330,14330,0
|
|
20230809,181100,2232310860,14330,14330,14330,14330,0
|
|
20230809,181000,2232310860,14330,14330,14330,14330,0
|
|
20230809,180900,2232310860,14330,14330,14330,14330,0
|
|
20230809,180800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,180700,2232310860,14330,14330,14330,14330,0
|
|
20230809,180600,2232310860,14330,14330,14330,14330,0
|
|
20230809,180500,2232310860,14330,14330,14330,14330,0
|
|
20230809,180400,2232310860,14330,14330,14330,14330,0
|
|
20230809,180300,2232310860,14330,14330,14330,14330,0
|
|
20230809,180200,2232310860,14330,14330,14330,14330,0
|
|
20230809,180100,2232310860,14330,14330,14330,14330,0
|
|
20230809,180000,2232310860,14330,14330,14330,14330,0
|
|
20230809,175900,2232310860,14330,14330,14330,14330,0
|
|
20230809,175800,2232310860,14330,14330,14330,14330,0
|
|
20230809,175700,2232310860,14330,14330,14330,14330,0
|
|
20230809,175600,2232310860,14330,14330,14330,14330,0
|
|
20230809,175500,2232310860,14330,14330,14330,14330,0
|
|
20230809,175400,2232310860,14330,14330,14330,14330,0
|
|
20230809,175300,2232310860,14330,14330,14330,14330,0
|
|
20230809,175200,2232310860,14330,14330,14330,14330,0
|
|
20230809,175100,2232310860,14330,14330,14330,14330,0
|
|
20230809,175000,2232310860,14330,14330,14330,14330,0
|
|
20230809,174900,2232310860,14330,14330,14330,14330,0
|
|
20230809,174800,2232310860,14330,14330,14330,14330,0
|
|
20230809,174700,2232310860,14330,14330,14330,14330,0
|
|
20230809,174600,2232310860,14330,14330,14330,14330,0
|
|
20230809,174500,2232310860,14330,14330,14330,14330,0
|
|
20230809,174400,2232310860,14330,14330,14330,14330,0
|
|
20230809,174300,2232310860,14330,14330,14330,14330,0
|
|
20230809,174200,2232310860,14330,14330,14330,14330,0
|
|
20230809,174100,2232310860,14330,14330,14330,14330,0
|
|
20230809,174000,2232310860,14330,14330,14330,14330,0
|
|
20230809,173900,2232310860,14330,14330,14330,14330,0
|
|
20230809,173800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,173700,2232310860,14330,14330,14330,14330,0
|
|
20230809,173600,2232310860,14330,14330,14330,14330,0
|
|
20230809,173500,2232310860,14330,14330,14330,14330,0
|
|
20230809,173400,2232310860,14330,14330,14330,14330,0
|
|
20230809,173300,2232310860,14330,14330,14330,14330,0
|
|
20230809,173200,2232310860,14330,14330,14330,14330,0
|
|
20230809,173100,2232310860,14330,14330,14330,14330,0
|
|
20230809,173000,2232310860,14330,14330,14330,14330,0
|
|
20230809,172900,2232310860,14330,14330,14330,14330,0
|
|
20230809,172800,2232310860,14330,14330,14330,14330,0
|
|
20230809,172700,2232310860,14330,14330,14330,14330,0
|
|
20230809,172600,2232310860,14330,14330,14330,14330,0
|
|
20230809,172500,2232310860,14330,14330,14330,14330,0
|
|
20230809,172400,2232310860,14330,14330,14330,14330,0
|
|
20230809,172300,2232310860,14330,14330,14330,14330,0
|
|
20230809,172200,2232310860,14330,14330,14330,14330,0
|
|
20230809,172100,2232310860,14330,14330,14330,14330,0
|
|
20230809,172000,2232310860,14330,14330,14330,14330,0
|
|
20230809,171900,2232310860,14330,14330,14330,14330,0
|
|
20230809,171800,2232310860,14330,14330,14330,14330,0
|
|
20230809,171700,2232310860,14330,14330,14330,14330,0
|
|
20230809,171600,2232310860,14330,14330,14330,14330,0
|
|
20230809,171500,2232310860,14330,14330,14330,14330,0
|
|
20230809,171400,2232310860,14330,14330,14330,14330,0
|
|
20230809,171300,2232310860,14330,14330,14330,14330,0
|
|
20230809,171200,2232310860,14330,14330,14330,14330,0
|
|
20230809,171100,2232310860,14330,14330,14330,14330,0
|
|
20230809,171000,2232310860,14330,14330,14330,14330,0
|
|
20230809,170900,2232310860,14330,14330,14330,14330,0
|
|
20230809,170800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,170700,2232310860,14330,14330,14330,14330,0
|
|
20230809,170600,2232310860,14330,14330,14330,14330,0
|
|
20230809,170500,2232310860,14330,14330,14330,14330,0
|
|
20230809,170400,2232310860,14330,14330,14330,14330,0
|
|
20230809,170300,2232310860,14330,14330,14330,14330,0
|
|
20230809,170200,2232310860,14330,14330,14330,14330,0
|
|
20230809,170100,2232310860,14330,14330,14330,14330,0
|
|
20230809,170000,2232310860,14330,14330,14330,14330,0
|
|
20230809,165900,2232310860,14330,14330,14330,14330,0
|
|
20230809,165800,2232310860,14330,14330,14330,14330,0
|
|
20230809,165700,2232310860,14330,14330,14330,14330,0
|
|
20230809,165600,2232310860,14330,14330,14330,14330,0
|
|
20230809,165500,2232310860,14330,14330,14330,14330,0
|
|
20230809,165400,2232310860,14330,14330,14330,14330,0
|
|
20230809,165300,2232310860,14330,14330,14330,14330,0
|
|
20230809,165200,2232310860,14330,14330,14330,14330,0
|
|
20230809,165100,2232310860,14330,14330,14330,14330,0
|
|
20230809,165000,2232310860,14330,14330,14330,14330,0
|
|
20230809,164900,2232310860,14330,14330,14330,14330,0
|
|
20230809,164800,2232310860,14330,14330,14330,14330,0
|
|
20230809,164700,2232310860,14330,14330,14330,14330,0
|
|
20230809,164600,2232310860,14330,14330,14330,14330,0
|
|
20230809,164500,2232310860,14330,14330,14330,14330,0
|
|
20230809,164400,2232310860,14330,14330,14330,14330,0
|
|
20230809,164300,2232310860,14330,14330,14330,14330,0
|
|
20230809,164200,2232310860,14330,14330,14330,14330,0
|
|
20230809,164100,2232310860,14330,14330,14330,14330,0
|
|
20230809,164000,2232310860,14330,14330,14330,14330,0
|
|
20230809,163900,2232310860,14330,14330,14330,14330,0
|
|
20230809,163800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,163700,2232310860,14330,14330,14330,14330,0
|
|
20230809,163600,2232310860,14330,14330,14330,14330,0
|
|
20230809,163500,2232310860,14330,14330,14330,14330,0
|
|
20230809,163400,2232310860,14330,14330,14330,14330,0
|
|
20230809,163300,2232310860,14330,14330,14330,14330,0
|
|
20230809,163200,2232310860,14330,14330,14330,14330,0
|
|
20230809,163100,2232310860,14330,14330,14330,14330,0
|
|
20230809,163000,2232310860,14330,14330,14330,14330,0
|
|
20230809,162900,2232310860,14330,14330,14330,14330,0
|
|
20230809,162800,2232310860,14330,14330,14330,14330,0
|
|
20230809,162700,2232310860,14330,14330,14330,14330,0
|
|
20230809,162600,2232310860,14330,14330,14330,14330,0
|
|
20230809,162500,2232310860,14330,14330,14330,14330,0
|
|
20230809,162400,2232310860,14330,14330,14330,14330,0
|
|
20230809,162300,2232310860,14330,14330,14330,14330,0
|
|
20230809,162200,2232310860,14330,14330,14330,14330,0
|
|
20230809,162100,2232310860,14330,14330,14330,14330,0
|
|
20230809,162000,2232310860,14330,14330,14330,14330,0
|
|
20230809,161900,2232310860,14330,14330,14330,14330,0
|
|
20230809,161800,2232310860,14330,14330,14330,14330,0
|
|
20230809,161700,2232310860,14330,14330,14330,14330,0
|
|
20230809,161600,2232310860,14330,14330,14330,14330,0
|
|
20230809,161500,2232310860,14330,14330,14330,14330,0
|
|
20230809,161400,2232310860,14330,14330,14330,14330,0
|
|
20230809,161300,2232310860,14330,14330,14330,14330,0
|
|
20230809,161200,2232310860,14330,14330,14330,14330,0
|
|
20230809,161100,2232310860,14330,14330,14330,14330,0
|
|
20230809,161000,2232310860,14330,14330,14330,14330,0
|
|
20230809,160900,2232310860,14330,14330,14330,14330,0
|
|
20230809,160800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,160700,2232310860,14330,14330,14330,14330,0
|
|
20230809,160600,2232310860,14330,14330,14330,14330,0
|
|
20230809,160500,2232310860,14330,14330,14330,14330,0
|
|
20230809,160400,2232310860,14330,14330,14330,14330,0
|
|
20230809,160300,2232310860,14330,14330,14330,14330,0
|
|
20230809,160200,2232310860,14330,14330,14330,14330,0
|
|
20230809,160100,2232310860,14330,14330,14330,14330,0
|
|
20230809,160000,2232310860,14330,14330,14330,14330,0
|
|
20230809,155900,2232310860,14330,14330,14330,14330,0
|
|
20230809,155800,2232310860,14330,14330,14330,14330,0
|
|
20230809,155700,2232310860,14330,14330,14330,14330,0
|
|
20230809,155600,2232310860,14330,14330,14330,14330,0
|
|
20230809,155500,2232310860,14330,14330,14330,14330,0
|
|
20230809,155400,2232310860,14330,14330,14330,14330,0
|
|
20230809,155300,2232310860,14330,14330,14330,14330,0
|
|
20230809,155200,2232310860,14330,14330,14330,14330,0
|
|
20230809,155100,2232310860,14330,14330,14330,14330,0
|
|
20230809,155000,2232310860,14330,14330,14330,14330,0
|
|
20230809,154900,2232310860,14330,14330,14330,14330,0
|
|
20230809,154800,2232310860,14330,14330,14330,14330,0
|
|
20230809,154700,2232310860,14330,14330,14330,14330,0
|
|
20230809,154600,2232310860,14330,14330,14330,14330,0
|
|
20230809,154500,2232310860,14330,14330,14330,14330,0
|
|
20230809,154400,2232310860,14330,14330,14330,14330,0
|
|
20230809,154300,2232310860,14330,14330,14330,14330,0
|
|
20230809,154200,2232310860,14330,14330,14330,14330,0
|
|
20230809,154100,2232310860,14330,14330,14330,14330,0
|
|
20230809,154000,2232310860,14330,14330,14330,14330,0
|
|
20230809,153900,2232310860,14330,14330,14330,14330,0
|
|
20230809,153800,2232310860,14330,14330,14330,14330,3520
|
|
20230809,153700,2232310860,14330,14330,14330,14330,0
|
|
20230809,153600,2232310860,14330,14330,14330,14330,0
|
|
20230809,153500,2232310860,14330,14330,14330,14330,0
|
|
20230809,153400,2232310860,14330,14330,14330,14330,0
|
|
20230809,153300,2232310860,14330,14330,14330,14330,0
|
|
20230809,153200,2232310860,14330,14330,14330,14330,0
|
|
20230809,153100,2232310860,14330,14330,14330,14330,0
|
|
20230809,153000,2232310860,14330,14330,14330,14330,3520
|
|
20230809,152900,2181869260,14300,14300,14300,14300,0
|
|
20230809,152800,2181869260,14300,14300,14300,14300,0
|
|
20230809,152700,2181869260,14300,14300,14300,14300,0
|
|
20230809,152600,2181869260,14300,14300,14300,14300,0
|
|
20230809,152500,2181869260,14300,14300,14300,14300,0
|
|
20230809,152400,2181869260,14300,14300,14300,14300,0
|
|
20230809,152300,2181869260,14300,14300,14300,14300,0
|
|
20230809,152200,2181869260,14300,14300,14300,14300,0
|
|
20230809,152100,2181869260,14300,14300,14300,14300,0
|
|
20230809,152000,2181869260,14300,14300,14300,14300,0
|
|
20230809,151900,2181869260,14300,14320,14320,14300,639
|
|
20230809,151800,2172723720,14320,14320,14320,14310,484
|
|
20230809,151700,2165796290,14310,14310,14310,14310,798
|
|
20230809,151600,2154376910,14320,14320,14320,14310,425
|
|
20230809,151500,2148290930,14320,14320,14320,14320,210
|
|
20230809,151400,2145283730,14320,14310,14320,14310,371
|
|
20230809,151300,2139974670,14320,14310,14320,14310,41
|
|
20230809,151200,2139387610,14310,14300,14310,14300,183
|
|
20230809,151100,2136769720,14290,14310,14310,14290,89
|
|
20230809,151000,2135496440,14310,14300,14310,14290,372
|
|
20230809,150900,2130177380,14310,14310,14310,14300,15
|
|
20230809,150800,2129962770,14300,14300,14310,14300,957
|
|
20230809,150700,2116277660,14300,14320,14320,14300,1260
|
|
20230809,150600,2098251210,14330,14330,14330,14320,15
|
|
20230809,150500,2098036320,14330,14330,14330,14330,131
|
|
20230809,150400,2096159090,14330,14330,14330,14330,701
|
|
20230809,150300,2086113760,14340,14330,14340,14330,450
|
|
20230809,150200,2079664260,14330,14330,14330,14310,1396
|
|
20230809,150100,2059672270,14320,14330,14330,14320,113
|
|
20230809,150000,2058053120,14330,14330,14330,14310,423
|
|
20230809,145900,2051994300,14330,14320,14330,14310,271
|
|
20230809,145800,2048111080,14310,14310,14330,14310,498
|
|
20230809,145700,2040975110,14310,14330,14330,14310,41
|
|
20230809,145600,2040387700,14310,14320,14330,14310,173
|
|
20230809,145500,2037910140,14310,14330,14330,14310,161
|
|
20230809,145400,2035603270,14320,14330,14340,14310,348
|
|
20230809,145300,2030618680,14320,14340,14340,14320,190
|
|
20230809,145200,2027895600,14320,14320,14330,14320,133
|
|
20230809,145100,2025989770,14320,14320,14330,14320,52
|
|
20230809,145000,2025244690,14320,14330,14330,14320,47
|
|
20230809,144900,2024571290,14330,14330,14330,14320,115
|
|
20230809,144800,2022923380,14330,14330,14340,14330,784
|
|
20230809,144700,2011688240,14330,14330,14340,14320,451
|
|
20230809,144600,2005225190,14320,14320,14330,14320,40
|
|
20230809,144500,2004652060,14320,14310,14330,14310,223
|
|
20230809,144400,2001457440,14310,14310,14330,14310,49
|
|
20230809,144300,2000755350,14320,14320,14320,14300,242
|
|
20230809,144200,1997290490,14320,14310,14320,14310,103
|
|
20230809,144100,1995815630,14300,14310,14320,14300,450
|
|
20230809,144000,1989376750,14310,14300,14320,14300,266
|
|
20230809,143900,1985567800,14320,14300,14320,14300,63
|
|
20230809,143800,1984665800,14300,14300,14300,14300,9
|
|
20230809,143700,1984537100,14300,14300,14320,14300,25
|
|
20230809,143600,1984179220,14300,14310,14310,14300,8
|
|
20230809,143500,1984064810,14310,14310,14320,14310,911
|
|
20230809,143400,1971023400,14320,14310,14320,14310,19
|
|
20230809,143300,1970751490,14310,14300,14310,14300,261
|
|
20230809,143200,1967016640,14300,14300,14310,14300,66
|
|
20230809,143100,1966072740,14300,14300,14310,14300,82
|
|
20230809,143000,1964899400,14300,14300,14310,14300,1059
|
|
20230809,142900,1949754440,14300,14310,14310,14300,844
|
|
20230809,142800,1937676820,14320,14330,14340,14320,325
|
|
20230809,142700,1933021940,14330,14320,14330,14320,365
|
|
20230809,142600,1927791510,14320,14320,14320,14310,50
|
|
20230809,142500,1927075580,14310,14320,14320,14310,406
|
|
20230809,142400,1921261740,14310,14310,14320,14310,40
|
|
20230809,142300,1920689010,14310,14310,14310,14310,12
|
|
20230809,142200,1920517290,14310,14310,14310,14310,15
|
|
20230809,142100,1920302640,14310,14310,14320,14300,535
|
|
20230809,142000,1912645830,14300,14300,14300,14300,8
|
|
20230809,141900,1912531430,14300,14310,14310,14300,54
|
|
20230809,141800,1911758730,14310,14310,14310,14310,20
|
|
20230809,141700,1911472530,14300,14300,14310,14300,56
|
|
20230809,141600,1910671530,14300,14300,14300,14300,163
|
|
20230809,141500,1908340630,14300,14300,14300,14290,1103
|
|
20230809,141400,1892567750,14300,14290,14300,14290,675
|
|
20230809,141300,1882915500,14300,14300,14300,14290,453
|
|
20230809,141200,1876438730,14300,14310,14320,14300,1354
|
|
20230809,141100,1857070460,14310,14320,14320,14310,590
|
|
20230809,141000,1848622040,14320,14320,14320,14320,3
|
|
20230809,140900,1848579080,14320,14330,14330,14320,352
|
|
20230809,140800,1843535200,14330,14330,14330,14320,320
|
|
20230809,140700,1838949650,14330,14320,14330,14320,72
|
|
20230809,140600,1837918040,14320,14310,14320,14310,156
|
|
20230809,140500,1835684980,14310,14320,14320,14310,462
|
|
20230809,140400,1829069850,14320,14320,14320,14320,5
|
|
20230809,140300,1828998250,14320,14310,14320,14310,521
|
|
20230809,140200,1821537550,14310,14320,14320,14310,24
|
|
20230809,140100,1821193950,14310,14310,14320,14310,121
|
|
20230809,140000,1819461820,14310,14310,14320,14310,48
|
|
20230809,135900,1818774930,14310,14300,14310,14300,28
|
|
20230809,135800,1818374340,14300,14310,14310,14300,37
|
|
20230809,135700,1817845070,14300,14300,14300,14300,0
|
|
20230809,135600,1817845070,14300,14300,14310,14300,137
|
|
20230809,135500,1815885190,14300,14330,14330,14300,1163
|
|
20230809,135400,1799244270,14320,14310,14320,14310,297
|
|
20230809,135300,1794992220,14320,14320,14320,14310,175
|
|
20230809,135200,1792487720,14320,14330,14350,14320,1398
|
|
20230809,135100,1772459520,14330,14330,14340,14330,344
|
|
20230809,135000,1767528430,14330,14340,14350,14330,1313
|
|
20230809,134900,1748700240,14340,14340,14340,14340,18
|
|
20230809,134800,1748442120,14350,14340,14350,14340,86
|
|
20230809,134700,1747208700,14350,14340,14350,14340,51
|
|
20230809,134600,1746477080,14340,14350,14350,14340,31
|
|
20230809,134500,1746032360,14340,14350,14350,14340,20
|
|
20230809,134400,1745745380,14340,14340,14340,14340,49
|
|
20230809,134300,1745042720,14340,14340,14350,14340,1233
|
|
20230809,134200,1727350690,14340,14350,14350,14340,480
|
|
20230809,134100,1720463390,14350,14350,14360,14350,116
|
|
20230809,134000,1718798610,14360,14350,14360,14340,1469
|
|
20230809,133900,1697717260,14350,14350,14350,14350,108
|
|
20230809,133800,1696167460,14360,14350,14360,14350,38
|
|
20230809,133700,1695621980,14340,14350,14350,14340,330
|
|
20230809,133600,1690886590,14340,14350,14350,14340,39
|
|
20230809,133500,1690327150,14340,14340,14350,14340,72
|
|
20230809,133400,1689294490,14340,14350,14350,14330,652
|
|
20230809,133300,1679939500,14360,14330,14360,14330,1515
|
|
20230809,133200,1658206510,14340,14320,14340,14320,401
|
|
20230809,133100,1652456910,14320,14320,14330,14320,496
|
|
20230809,133000,1645353380,14330,14330,14330,14320,1197
|
|
20230809,132900,1628200410,14320,14320,14320,14320,14
|
|
20230809,132800,1627999930,14320,14310,14330,14310,349
|
|
20230809,132700,1623002100,14330,14330,14340,14310,601
|
|
20230809,132600,1614390550,14340,14320,14340,14320,90
|
|
20230809,132500,1613100730,14320,14320,14320,14320,12
|
|
20230809,132400,1612928890,14330,14330,14330,14320,73
|
|
20230809,132300,1611883260,14320,14320,14330,14320,34
|
|
20230809,132200,1611396190,14320,14310,14320,14310,34
|
|
20230809,132100,1610909600,14320,14330,14330,14320,694
|
|
20230809,132000,1600967650,14320,14310,14320,14310,38
|
|
20230809,131900,1600423500,14320,14300,14320,14300,149
|
|
20230809,131800,1598291170,14310,14330,14330,14310,222
|
|
20230809,131700,1595110670,14330,14310,14330,14300,48
|
|
20230809,131600,1594423320,14320,14310,14330,14310,717
|
|
20230809,131500,1584152110,14320,14310,14320,14300,33
|
|
20230809,131400,1583679810,14320,14310,14320,14310,592
|
|
20230809,131300,1575202480,14310,14310,14310,14300,459
|
|
20230809,131200,1568634850,14310,14290,14310,14290,712
|
|
20230809,131100,1558448940,14290,14270,14300,14270,560
|
|
20230809,131000,1550448710,14280,14270,14280,14270,12
|
|
20230809,130900,1550277420,14270,14270,14280,14270,45
|
|
20230809,130800,1549635100,14270,14280,14280,14270,152
|
|
20230809,130700,1547464940,14280,14280,14290,14270,749
|
|
20230809,130600,1536770410,14280,14280,14290,14280,60
|
|
20230809,130500,1535913430,14290,14290,14290,14290,92
|
|
20230809,130400,1534598750,14290,14310,14310,14290,89
|
|
20230809,130300,1533326170,14300,14310,14310,14300,950
|
|
20230809,130200,1519732080,14300,14290,14310,14280,453
|
|
20230809,130100,1513254270,14290,14290,14290,14290,232
|
|
20230809,130000,1509938990,14300,14280,14300,14280,137
|
|
20230809,125900,1507981260,14270,14260,14270,14260,18
|
|
20230809,125800,1507724430,14270,14280,14290,14270,182
|
|
20230809,125700,1505125540,14280,14280,14280,14280,61
|
|
20230809,125600,1504254460,14270,14270,14270,14270,6
|
|
20230809,125500,1504168840,14280,14270,14280,14270,27
|
|
20230809,125400,1503783380,14270,14260,14270,14260,177
|
|
20230809,125300,1501257700,14260,14260,14270,14260,33
|
|
20230809,125200,1500786950,14260,14270,14270,14260,39
|
|
20230809,125100,1500230460,14270,14260,14270,14260,11
|
|
20230809,125000,1500073530,14260,14240,14260,14240,222
|
|
20230809,124900,1496908940,14240,14250,14260,14240,59
|
|
20230809,124800,1496067870,14250,14250,14250,14240,29
|
|
20230809,124700,1495654640,14240,14260,14260,14240,30
|
|
20230809,124600,1495226980,14250,14260,14260,14250,193
|
|
20230809,124500,1492476680,14260,14260,14260,14260,217
|
|
20230809,124400,1489382260,14260,14260,14270,14260,257
|
|
20230809,124300,1485717260,14260,14270,14270,14260,31
|
|
20230809,124200,1485274990,14260,14260,14270,14260,29
|
|
20230809,124100,1484861280,14270,14260,14270,14260,187
|
|
20230809,124000,1482193780,14260,14270,14270,14260,448
|
|
20230809,123900,1475804890,14270,14270,14280,14270,209
|
|
20230809,123800,1472822290,14270,14280,14280,14270,732
|
|
20230809,123700,1462372980,14280,14300,14300,14280,316
|
|
20230809,123600,1457857700,14300,14290,14300,14290,80
|
|
20230809,123500,1456714350,14290,14270,14300,14270,73
|
|
20230809,123400,1455671200,14270,14280,14280,14270,34
|
|
20230809,123300,1455185810,14280,14280,14300,14280,1861
|
|
20230809,123200,1428575080,14280,14280,14280,14280,63
|
|
20230809,123100,1427675440,14280,14270,14280,14270,158
|
|
20230809,123000,1425420600,14270,14280,14280,14270,1379
|
|
20230809,122900,1405729050,14280,14290,14290,14280,109
|
|
20230809,122800,1404171640,14290,14290,14300,14290,24
|
|
20230809,122700,1403828500,14290,14290,14290,14290,7
|
|
20230809,122600,1403728470,14300,14290,14300,14290,33
|
|
20230809,122500,1403256690,14290,14290,14290,14280,212
|
|
20230809,122400,1400227310,14280,14280,14290,14280,22
|
|
20230809,122300,1399912970,14280,14290,14290,14280,25
|
|
20230809,122200,1399555770,14280,14280,14280,14280,15
|
|
20230809,122100,1399341570,14290,14280,14290,14280,51
|
|
20230809,122000,1398613120,14280,14270,14280,14270,58
|
|
20230809,121900,1397785410,14270,14280,14290,14270,145
|
|
20230809,121800,1395714870,14280,14290,14290,14280,36
|
|
20230809,121700,1395200600,14280,14290,14290,14280,143
|
|
20230809,121600,1393157340,14300,14290,14300,14290,24
|
|
20230809,121500,1392814200,14290,14280,14290,14280,380
|
|
20230809,121400,1387384020,14280,14280,14290,14280,39
|
|
20230809,121300,1386826910,14280,14280,14290,14280,99
|
|
20230809,121200,1385412870,14280,14280,14290,14280,291
|
|
20230809,121100,1381256820,14270,14270,14270,14270,3
|
|
20230809,121000,1381214010,14260,14260,14270,14260,23
|
|
20230809,120900,1380885860,14260,14260,14270,14260,55
|
|
20230809,120800,1380101160,14260,14280,14280,14260,130
|
|
20230809,120700,1378245820,14270,14280,14280,14270,387
|
|
20230809,120600,1372722840,14280,14270,14280,14270,390
|
|
20230809,120500,1367156600,14270,14280,14280,14270,880
|
|
20230809,120400,1354598820,14270,14270,14280,14270,30
|
|
20230809,120300,1354170550,14270,14270,14280,14270,54
|
|
20230809,120200,1353399570,14280,14280,14280,14270,35
|
|
20230809,120100,1352899890,14270,14270,14270,14260,29
|
|
20230809,120000,1352486090,14270,14290,14290,14270,38
|
|
20230809,115900,1351943450,14280,14290,14300,14280,203
|
|
20230809,115800,1349041250,14290,14290,14290,14290,78
|
|
20230809,115700,1347926630,14300,14280,14300,14280,303
|
|
20230809,115600,1343597340,14270,14250,14270,14250,132
|
|
20230809,115500,1341714940,14260,14250,14260,14250,66
|
|
20230809,115400,1340774270,14250,14260,14280,14250,242
|
|
20230809,115300,1337322560,14290,14270,14290,14260,723
|
|
20230809,115200,1326993760,14280,14260,14280,14260,750
|
|
20230809,115100,1316290360,14260,14260,14270,14260,73
|
|
20230809,115000,1315248850,14260,14260,14260,14260,46
|
|
20230809,114900,1314592890,14260,14250,14260,14250,114
|
|
20230809,114800,1312967640,14240,14250,14250,14240,32
|
|
20230809,114700,1312511680,14260,14260,14260,14250,23
|
|
20230809,114600,1312183710,14260,14260,14260,14260,76
|
|
20230809,114500,1311099950,14260,14260,14270,14250,90
|
|
20230809,114400,1309816640,14260,14260,14270,14260,184
|
|
20230809,114300,1307192770,14260,14270,14270,14260,43
|
|
20230809,114200,1306579550,14270,14260,14270,14260,20
|
|
20230809,114100,1306294170,14260,14270,14270,14260,27
|
|
20230809,114000,1305908940,14270,14270,14270,14270,60
|
|
20230809,113900,1305052740,14270,14260,14270,14260,216
|
|
20230809,113800,1301972560,14250,14250,14250,14240,103
|
|
20230809,113700,1300505130,14250,14250,14260,14250,142
|
|
20230809,113600,1298481460,14260,14250,14260,14240,66
|
|
20230809,113500,1297540950,14260,14240,14260,14240,122
|
|
20230809,113400,1295802620,14260,14260,14270,14260,228
|
|
20230809,113300,1292551330,14270,14230,14270,14230,265
|
|
20230809,113200,1288774310,14240,14250,14260,14240,251
|
|
20230809,113100,1285199410,14250,14240,14250,14240,92
|
|
20230809,113000,1283889240,14240,14240,14260,14240,565
|
|
20230809,112900,1275838260,14240,14240,14250,14240,64
|
|
20230809,112800,1274926550,14250,14240,14250,14240,81
|
|
20230809,112700,1273772930,14240,14240,14240,14230,86
|
|
20230809,112600,1272548430,14230,14220,14240,14220,60
|
|
20230809,112500,1271695070,14240,14230,14250,14230,251
|
|
20230809,112400,1268121250,14230,14230,14230,14230,19
|
|
20230809,112300,1267850880,14220,14230,14240,14220,623
|
|
20230809,112200,1258981520,14230,14230,14230,14220,34
|
|
20230809,112100,1258497740,14230,14240,14250,14230,39
|
|
20230809,112000,1257942370,14240,14230,14240,14230,133
|
|
20230809,111900,1256049240,14230,14250,14250,14230,127
|
|
20230809,111800,1254241430,14250,14240,14250,14230,500
|
|
20230809,111700,1247122630,14240,14260,14260,14230,119
|
|
20230809,111600,1245427460,14230,14210,14250,14210,832
|
|
20230809,111500,1233584060,14220,14230,14230,14220,44
|
|
20230809,111400,1232958210,14220,14220,14220,14220,86
|
|
20230809,111300,1231735290,14220,14180,14220,14180,800
|
|
20230809,111200,1220372960,14160,14240,14240,14160,8057
|
|
20230809,111100,1106055620,14250,14250,14250,14250,18
|
|
20230809,111000,1105799120,14240,14240,14240,14230,251
|
|
20230809,110900,1102224940,14240,14240,14240,14240,1
|
|
20230809,110800,1102210700,14230,14240,14240,14230,136
|
|
20230809,110700,1100274350,14240,14240,14250,14240,142
|
|
20230809,110600,1098252090,14240,14230,14250,14230,624
|
|
20230809,110500,1089366360,14240,14240,14250,14240,983
|
|
20230809,110400,1075364230,14240,14240,14260,14230,426
|
|
20230809,110300,1069294990,14240,14240,14240,14230,343
|
|
20230809,110200,1064412520,14250,14240,14260,14240,227
|
|
20230809,110100,1061177330,14250,14250,14250,14250,20
|
|
20230809,110000,1060892330,14250,14230,14250,14230,212
|
|
20230809,105900,1057874030,14240,14240,14250,14230,700
|
|
20230809,105800,1047906270,14250,14250,14250,14240,259
|
|
20230809,105700,1044216590,14250,14260,14270,14250,534
|
|
20230809,105600,1036602980,14260,14270,14270,14260,30
|
|
20230809,105500,1036175010,14260,14260,14260,14260,107
|
|
20230809,105400,1034649190,14270,14280,14290,14260,1006
|
|
20230809,105300,1020292710,14290,14290,14300,14290,306
|
|
20230809,105200,1015919790,14290,14300,14300,14290,790
|
|
20230809,105100,1004625230,14290,14300,14300,14290,148
|
|
20230809,105000,1002509720,14320,14320,14330,14310,2365
|
|
20230809,104900,968645590,14320,14310,14320,14310,172
|
|
20230809,104800,966182700,14310,14320,14330,14310,260
|
|
20230809,104700,962459740,14330,14340,14340,14330,364
|
|
20230809,104600,957240950,14350,14340,14350,14340,350
|
|
20230809,104500,952220450,14350,14350,14350,14340,215
|
|
20230809,104400,949136350,14350,14320,14350,14320,662
|
|
20230809,104300,939642600,14320,14310,14350,14310,686
|
|
20230809,104200,929820090,14310,14320,14350,14310,2579
|
|
20230809,104100,892851170,14310,14320,14330,14310,204
|
|
20230809,104000,889928470,14310,14300,14320,14300,228
|
|
20230809,103900,886667330,14310,14320,14340,14300,1193
|
|
20230809,103800,869588460,14330,14340,14350,14330,195
|
|
20230809,103700,866793520,14340,14320,14350,14320,1795
|
|
20230809,103600,841064850,14310,14320,14320,14310,81
|
|
20230809,103500,839905030,14310,14300,14310,14300,456
|
|
20230809,103400,833381410,14290,14290,14290,14290,45
|
|
20230809,103300,832738360,14280,14270,14290,14270,96
|
|
20230809,103200,831368140,14270,14270,14280,14270,49
|
|
20230809,103100,830668740,14280,14280,14300,14280,694
|
|
20230809,103000,820750850,14300,14300,14320,14290,552
|
|
20230809,102900,812857700,14300,14300,14340,14300,1162
|
|
20230809,102800,796215150,14300,14290,14330,14290,1562
|
|
20230809,102700,773848620,14300,14290,14320,14290,1265
|
|
20230809,102600,755761420,14290,14230,14290,14230,7249
|
|
20230809,102500,652426860,14220,14210,14220,14210,380
|
|
20230809,102400,647025770,14210,14210,14220,14210,369
|
|
20230809,102300,641782060,14200,14210,14210,14190,2842
|
|
20230809,102200,601425340,14210,14200,14210,14200,68
|
|
20230809,102100,600459130,14210,14200,14210,14200,127
|
|
20230809,102000,598654720,14190,14200,14200,14190,132
|
|
20230809,101900,596781520,14200,14190,14220,14190,1295
|
|
20230809,101800,578372490,14190,14190,14210,14180,1718
|
|
20230809,101700,553992130,14190,14180,14190,14170,122
|
|
20230809,101600,552261870,14170,14170,14180,14170,117
|
|
20230809,101500,550603410,14170,14170,14180,14170,253
|
|
20230809,101400,547017480,14170,14170,14180,14170,241
|
|
20230809,101300,543602340,14180,14170,14190,14170,175
|
|
20230809,101200,541121010,14180,14180,14190,14180,253
|
|
20230809,101100,537533190,14180,14150,14180,14150,1590
|
|
20230809,101000,514989410,14160,14150,14170,14150,341
|
|
20230809,100900,510163330,14150,14150,14150,14130,142
|
|
20230809,100800,508154050,14150,14200,14200,14120,4160
|
|
20230809,100700,449168660,14200,14200,14210,14200,522
|
|
20230809,100600,441755760,14210,14200,14210,14190,523
|
|
20230809,100500,434332490,14210,14210,14220,14200,133
|
|
20230809,100400,432442740,14210,14210,14230,14190,2818
|
|
20230809,100300,392392390,14190,14140,14210,14140,4765
|
|
20230809,100200,324776060,14140,14140,14140,14130,101
|
|
20230809,100100,323348080,14130,14150,14170,14130,122
|
|
20230809,100000,321623660,14180,14170,14190,14150,4647
|
|
20230809,095900,255720970,14170,14140,14190,14130,2762
|
|
20230809,095800,216591930,14150,14150,14150,14140,309
|
|
20230809,095700,212219670,14130,14130,14140,14130,850
|
|
20230809,095600,200200880,14130,14130,14130,14120,46
|
|
20230809,095500,199550980,14130,14100,14140,14100,500
|
|
20230809,095400,192489520,14090,14100,14110,14090,64
|
|
20230809,095300,191586990,14100,14100,14110,14100,59
|
|
20230809,095200,190754740,14100,14110,14110,14090,285
|
|
20230809,095100,186735520,14120,14120,14120,14110,133
|
|
20230809,095000,184857570,14120,14110,14130,14110,175
|
|
20230809,094900,182386900,14120,14140,14140,14120,228
|
|
20230809,094800,179163360,14140,14150,14150,14140,89
|
|
20230809,094700,177904200,14140,14140,14150,14140,223
|
|
20230809,094600,174750900,14150,14120,14150,14120,132
|
|
20230809,094500,172885430,14120,14110,14120,14110,12
|
|
20230809,094400,172716090,14130,14120,14130,14120,129
|
|
20230809,094300,170894560,14120,14080,14120,14080,1062
|
|
20230809,094200,155920100,14090,14090,14090,14090,47
|
|
20230809,094100,155257870,14090,14100,14100,14090,30
|
|
20230809,094000,154834880,14090,14090,14100,14090,65
|
|
20230809,093900,153918600,14090,14090,14090,14090,57
|
|
20230809,093800,153115470,14090,14070,14090,14070,54
|
|
20230809,093700,152355010,14060,14040,14060,14040,244
|
|
20230809,093600,148926810,14040,14040,14040,14040,1
|
|
20230809,093500,148912770,14040,14070,14070,14040,2
|
|
20230809,093400,148884660,14050,14040,14050,14040,454
|
|
20230809,093300,142510350,14030,14030,14040,14030,331
|
|
20230809,093200,137864910,14020,14020,14030,14020,341
|
|
20230809,093100,133081900,14030,14020,14030,14020,467
|
|
20230809,093000,126530400,14030,14020,14030,14020,14
|
|
20230809,092900,126334090,14020,14030,14040,14020,672
|
|
20230809,092800,116906030,14030,14020,14030,14020,4
|
|
20230809,092700,116849940,14020,14030,14030,14020,204
|
|
20230809,092600,113988230,14030,14060,14060,14030,371
|
|
20230809,092500,108777550,14050,14030,14050,14030,140
|
|
20230809,092400,106812180,14040,14040,14050,14040,21
|
|
20230809,092300,106517210,14040,14010,14040,14010,362
|
|
20230809,092200,101435060,14010,14010,14010,14010,1
|
|
20230809,092100,101421050,14030,14030,14030,14030,113
|
|
20230809,092000,99835660,14020,14030,14050,14020,285
|
|
20230809,091900,95835350,14030,14030,14030,14030,300
|
|
20230809,091800,91626350,14030,14020,14040,14020,47
|
|
20230809,091700,90966650,14020,14010,14020,14010,670
|
|
20230809,091600,81579750,14010,14010,14010,14010,1
|
|
20230809,091500,81565740,14010,14010,14050,14010,219
|
|
20230809,091400,78496700,14010,14010,14010,14010,254
|
|
20230809,091300,74938160,14010,14030,14030,14010,47
|
|
20230809,091200,74279530,14030,14010,14030,14010,250
|
|
20230809,091100,70773160,14010,14020,14080,14010,506
|
|
20230809,091000,63679390,14020,14000,14020,13970,376
|
|
20230809,090900,58416220,14010,14010,14010,14010,22
|
|
20230809,090800,58108000,14010,13960,14020,13960,290
|
|
20230809,090700,54055140,13960,13950,13970,13940,317
|
|
20230809,090600,49629690,13950,13960,13970,13940,524
|
|
20230809,090500,42319870,13970,14010,14010,13970,947
|
|
20230809,090400,29059080,14000,14010,14010,14000,182
|
|
20230809,090300,26509400,14020,14030,14040,14020,80
|
|
20230809,090200,25387190,14030,14030,14040,14030,863
|
|
20230809,090100,13271490,14040,14040,14040,14020,661
|
|
20230809,090000,3998380,14030,14030,14030,14020,285
|