657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,195300,5871029180,8180,8180,8180,8180,0
|
|
20230814,195200,5871029180,8180,8180,8180,8180,0
|
|
20230814,195100,5871029180,8180,8180,8180,8180,0
|
|
20230814,195000,5871029180,8180,8180,8180,8180,0
|
|
20230814,194900,5871029180,8180,8180,8180,8180,0
|
|
20230814,194800,5871029180,8180,8180,8180,8180,0
|
|
20230814,194700,5871029180,8180,8180,8180,8180,0
|
|
20230814,194600,5871029180,8180,8180,8180,8180,0
|
|
20230814,194500,5871029180,8180,8180,8180,8180,0
|
|
20230814,194400,5871029180,8180,8180,8180,8180,0
|
|
20230814,194300,5871029180,8180,8180,8180,8180,0
|
|
20230814,194200,5871029180,8180,8180,8180,8180,0
|
|
20230814,194100,5871029180,8180,8180,8180,8180,0
|
|
20230814,194000,5871029180,8180,8180,8180,8180,0
|
|
20230814,193900,5871029180,8180,8180,8180,8180,0
|
|
20230814,193800,5871029180,8180,8180,8180,8180,0
|
|
20230814,193700,5871029180,8180,8180,8180,8180,0
|
|
20230814,193600,5871029180,8180,8180,8180,8180,0
|
|
20230814,193500,5871029180,8180,8180,8180,8180,0
|
|
20230814,193400,5871029180,8180,8180,8180,8180,0
|
|
20230814,193300,5871029180,8180,8180,8180,8180,0
|
|
20230814,193200,5871029180,8180,8180,8180,8180,0
|
|
20230814,193100,5871029180,8180,8180,8180,8180,0
|
|
20230814,193000,5871029180,8180,8180,8180,8180,0
|
|
20230814,192900,5871029180,8180,8180,8180,8180,0
|
|
20230814,192800,5871029180,8180,8180,8180,8180,0
|
|
20230814,192700,5871029180,8180,8180,8180,8180,0
|
|
20230814,192600,5871029180,8180,8180,8180,8180,0
|
|
20230814,192500,5871029180,8180,8180,8180,8180,0
|
|
20230814,192400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,192300,5871029180,8180,8180,8180,8180,0
|
|
20230814,192200,5871029180,8180,8180,8180,8180,0
|
|
20230814,192100,5871029180,8180,8180,8180,8180,0
|
|
20230814,192000,5871029180,8180,8180,8180,8180,0
|
|
20230814,191900,5871029180,8180,8180,8180,8180,0
|
|
20230814,191800,5871029180,8180,8180,8180,8180,0
|
|
20230814,191700,5871029180,8180,8180,8180,8180,0
|
|
20230814,191600,5871029180,8180,8180,8180,8180,0
|
|
20230814,191500,5871029180,8180,8180,8180,8180,0
|
|
20230814,191400,5871029180,8180,8180,8180,8180,0
|
|
20230814,191300,5871029180,8180,8180,8180,8180,0
|
|
20230814,191200,5871029180,8180,8180,8180,8180,0
|
|
20230814,191100,5871029180,8180,8180,8180,8180,0
|
|
20230814,191000,5871029180,8180,8180,8180,8180,0
|
|
20230814,190900,5871029180,8180,8180,8180,8180,0
|
|
20230814,190800,5871029180,8180,8180,8180,8180,0
|
|
20230814,190700,5871029180,8180,8180,8180,8180,0
|
|
20230814,190600,5871029180,8180,8180,8180,8180,0
|
|
20230814,190500,5871029180,8180,8180,8180,8180,0
|
|
20230814,190400,5871029180,8180,8180,8180,8180,0
|
|
20230814,190300,5871029180,8180,8180,8180,8180,0
|
|
20230814,190200,5871029180,8180,8180,8180,8180,0
|
|
20230814,190100,5871029180,8180,8180,8180,8180,0
|
|
20230814,190000,5871029180,8180,8180,8180,8180,0
|
|
20230814,185900,5871029180,8180,8180,8180,8180,0
|
|
20230814,185800,5871029180,8180,8180,8180,8180,0
|
|
20230814,185700,5871029180,8180,8180,8180,8180,0
|
|
20230814,185600,5871029180,8180,8180,8180,8180,0
|
|
20230814,185500,5871029180,8180,8180,8180,8180,0
|
|
20230814,185400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,185300,5871029180,8180,8180,8180,8180,0
|
|
20230814,185200,5871029180,8180,8180,8180,8180,0
|
|
20230814,185100,5871029180,8180,8180,8180,8180,0
|
|
20230814,185000,5871029180,8180,8180,8180,8180,0
|
|
20230814,184900,5871029180,8180,8180,8180,8180,0
|
|
20230814,184800,5871029180,8180,8180,8180,8180,0
|
|
20230814,184700,5871029180,8180,8180,8180,8180,0
|
|
20230814,184600,5871029180,8180,8180,8180,8180,0
|
|
20230814,184500,5871029180,8180,8180,8180,8180,0
|
|
20230814,184400,5871029180,8180,8180,8180,8180,0
|
|
20230814,184300,5871029180,8180,8180,8180,8180,0
|
|
20230814,184200,5871029180,8180,8180,8180,8180,0
|
|
20230814,184100,5871029180,8180,8180,8180,8180,0
|
|
20230814,184000,5871029180,8180,8180,8180,8180,0
|
|
20230814,183900,5871029180,8180,8180,8180,8180,0
|
|
20230814,183800,5871029180,8180,8180,8180,8180,0
|
|
20230814,183700,5871029180,8180,8180,8180,8180,0
|
|
20230814,183600,5871029180,8180,8180,8180,8180,0
|
|
20230814,183500,5871029180,8180,8180,8180,8180,0
|
|
20230814,183400,5871029180,8180,8180,8180,8180,0
|
|
20230814,183300,5871029180,8180,8180,8180,8180,0
|
|
20230814,183200,5871029180,8180,8180,8180,8180,0
|
|
20230814,183100,5871029180,8180,8180,8180,8180,0
|
|
20230814,183000,5871029180,8180,8180,8180,8180,0
|
|
20230814,182900,5871029180,8180,8180,8180,8180,0
|
|
20230814,182800,5871029180,8180,8180,8180,8180,0
|
|
20230814,182700,5871029180,8180,8180,8180,8180,0
|
|
20230814,182600,5871029180,8180,8180,8180,8180,0
|
|
20230814,182500,5871029180,8180,8180,8180,8180,0
|
|
20230814,182400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,182300,5871029180,8180,8180,8180,8180,0
|
|
20230814,182200,5871029180,8180,8180,8180,8180,0
|
|
20230814,182100,5871029180,8180,8180,8180,8180,0
|
|
20230814,182000,5871029180,8180,8180,8180,8180,0
|
|
20230814,181900,5871029180,8180,8180,8180,8180,0
|
|
20230814,181800,5871029180,8180,8180,8180,8180,0
|
|
20230814,181700,5871029180,8180,8180,8180,8180,0
|
|
20230814,181600,5871029180,8180,8180,8180,8180,0
|
|
20230814,181500,5871029180,8180,8180,8180,8180,0
|
|
20230814,181400,5871029180,8180,8180,8180,8180,0
|
|
20230814,181300,5871029180,8180,8180,8180,8180,0
|
|
20230814,181200,5871029180,8180,8180,8180,8180,0
|
|
20230814,181100,5871029180,8180,8180,8180,8180,0
|
|
20230814,181000,5871029180,8180,8180,8180,8180,0
|
|
20230814,180900,5871029180,8180,8180,8180,8180,0
|
|
20230814,180800,5871029180,8180,8180,8180,8180,0
|
|
20230814,180700,5871029180,8180,8180,8180,8180,0
|
|
20230814,180600,5871029180,8180,8180,8180,8180,0
|
|
20230814,180500,5871029180,8180,8180,8180,8180,0
|
|
20230814,180400,5871029180,8180,8180,8180,8180,0
|
|
20230814,180300,5871029180,8180,8180,8180,8180,0
|
|
20230814,180200,5871029180,8180,8180,8180,8180,0
|
|
20230814,180100,5871029180,8180,8180,8180,8180,0
|
|
20230814,180000,5871029180,8180,8180,8180,8180,0
|
|
20230814,175900,5871029180,8180,8180,8180,8180,0
|
|
20230814,175800,5871029180,8180,8180,8180,8180,0
|
|
20230814,175700,5871029180,8180,8180,8180,8180,0
|
|
20230814,175600,5871029180,8180,8180,8180,8180,0
|
|
20230814,175500,5871029180,8180,8180,8180,8180,0
|
|
20230814,175400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,175300,5871029180,8180,8180,8180,8180,0
|
|
20230814,175200,5871029180,8180,8180,8180,8180,0
|
|
20230814,175100,5871029180,8180,8180,8180,8180,0
|
|
20230814,175000,5871029180,8180,8180,8180,8180,0
|
|
20230814,174900,5871029180,8180,8180,8180,8180,0
|
|
20230814,174800,5871029180,8180,8180,8180,8180,0
|
|
20230814,174700,5871029180,8180,8180,8180,8180,0
|
|
20230814,174600,5871029180,8180,8180,8180,8180,0
|
|
20230814,174500,5871029180,8180,8180,8180,8180,0
|
|
20230814,174400,5871029180,8180,8180,8180,8180,0
|
|
20230814,174300,5871029180,8180,8180,8180,8180,0
|
|
20230814,174200,5871029180,8180,8180,8180,8180,0
|
|
20230814,174100,5871029180,8180,8180,8180,8180,0
|
|
20230814,174000,5871029180,8180,8180,8180,8180,0
|
|
20230814,173900,5871029180,8180,8180,8180,8180,0
|
|
20230814,173800,5871029180,8180,8180,8180,8180,0
|
|
20230814,173700,5871029180,8180,8180,8180,8180,0
|
|
20230814,173600,5871029180,8180,8180,8180,8180,0
|
|
20230814,173500,5871029180,8180,8180,8180,8180,0
|
|
20230814,173400,5871029180,8180,8180,8180,8180,0
|
|
20230814,173300,5871029180,8180,8180,8180,8180,0
|
|
20230814,173200,5871029180,8180,8180,8180,8180,0
|
|
20230814,173100,5871029180,8180,8180,8180,8180,0
|
|
20230814,173000,5871029180,8180,8180,8180,8180,0
|
|
20230814,172900,5871029180,8180,8180,8180,8180,0
|
|
20230814,172800,5871029180,8180,8180,8180,8180,0
|
|
20230814,172700,5871029180,8180,8180,8180,8180,0
|
|
20230814,172600,5871029180,8180,8180,8180,8180,0
|
|
20230814,172500,5871029180,8180,8180,8180,8180,0
|
|
20230814,172400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,172300,5871029180,8180,8180,8180,8180,0
|
|
20230814,172200,5871029180,8180,8180,8180,8180,0
|
|
20230814,172100,5871029180,8180,8180,8180,8180,0
|
|
20230814,172000,5871029180,8180,8180,8180,8180,0
|
|
20230814,171900,5871029180,8180,8180,8180,8180,0
|
|
20230814,171800,5871029180,8180,8180,8180,8180,0
|
|
20230814,171700,5871029180,8180,8180,8180,8180,0
|
|
20230814,171600,5871029180,8180,8180,8180,8180,0
|
|
20230814,171500,5871029180,8180,8180,8180,8180,0
|
|
20230814,171400,5871029180,8180,8180,8180,8180,0
|
|
20230814,171300,5871029180,8180,8180,8180,8180,0
|
|
20230814,171200,5871029180,8180,8180,8180,8180,0
|
|
20230814,171100,5871029180,8180,8180,8180,8180,0
|
|
20230814,171000,5871029180,8180,8180,8180,8180,0
|
|
20230814,170900,5871029180,8180,8180,8180,8180,0
|
|
20230814,170800,5871029180,8180,8180,8180,8180,0
|
|
20230814,170700,5871029180,8180,8180,8180,8180,0
|
|
20230814,170600,5871029180,8180,8180,8180,8180,0
|
|
20230814,170500,5871029180,8180,8180,8180,8180,0
|
|
20230814,170400,5871029180,8180,8180,8180,8180,0
|
|
20230814,170300,5871029180,8180,8180,8180,8180,0
|
|
20230814,170200,5871029180,8180,8180,8180,8180,0
|
|
20230814,170100,5871029180,8180,8180,8180,8180,0
|
|
20230814,170000,5871029180,8180,8180,8180,8180,0
|
|
20230814,165900,5871029180,8180,8180,8180,8180,0
|
|
20230814,165800,5871029180,8180,8180,8180,8180,0
|
|
20230814,165700,5871029180,8180,8180,8180,8180,0
|
|
20230814,165600,5871029180,8180,8180,8180,8180,0
|
|
20230814,165500,5871029180,8180,8180,8180,8180,0
|
|
20230814,165400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,165300,5871029180,8180,8180,8180,8180,0
|
|
20230814,165200,5871029180,8180,8180,8180,8180,0
|
|
20230814,165100,5871029180,8180,8180,8180,8180,0
|
|
20230814,165000,5871029180,8180,8180,8180,8180,0
|
|
20230814,164900,5871029180,8180,8180,8180,8180,0
|
|
20230814,164800,5871029180,8180,8180,8180,8180,0
|
|
20230814,164700,5871029180,8180,8180,8180,8180,0
|
|
20230814,164600,5871029180,8180,8180,8180,8180,0
|
|
20230814,164500,5871029180,8180,8180,8180,8180,0
|
|
20230814,164400,5871029180,8180,8180,8180,8180,0
|
|
20230814,164300,5871029180,8180,8180,8180,8180,0
|
|
20230814,164200,5871029180,8180,8180,8180,8180,0
|
|
20230814,164100,5871029180,8180,8180,8180,8180,0
|
|
20230814,164000,5871029180,8180,8180,8180,8180,0
|
|
20230814,163900,5871029180,8180,8180,8180,8180,0
|
|
20230814,163800,5871029180,8180,8180,8180,8180,0
|
|
20230814,163700,5871029180,8180,8180,8180,8180,0
|
|
20230814,163600,5871029180,8180,8180,8180,8180,0
|
|
20230814,163500,5871029180,8180,8180,8180,8180,0
|
|
20230814,163400,5871029180,8180,8180,8180,8180,0
|
|
20230814,163300,5871029180,8180,8180,8180,8180,0
|
|
20230814,163200,5871029180,8180,8180,8180,8180,0
|
|
20230814,163100,5871029180,8180,8180,8180,8180,0
|
|
20230814,163000,5871029180,8180,8180,8180,8180,0
|
|
20230814,162900,5871029180,8180,8180,8180,8180,0
|
|
20230814,162800,5871029180,8180,8180,8180,8180,0
|
|
20230814,162700,5871029180,8180,8180,8180,8180,0
|
|
20230814,162600,5871029180,8180,8180,8180,8180,0
|
|
20230814,162500,5871029180,8180,8180,8180,8180,0
|
|
20230814,162400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,162300,5871029180,8180,8180,8180,8180,0
|
|
20230814,162200,5871029180,8180,8180,8180,8180,0
|
|
20230814,162100,5871029180,8180,8180,8180,8180,0
|
|
20230814,162000,5871029180,8180,8180,8180,8180,0
|
|
20230814,161900,5871029180,8180,8180,8180,8180,0
|
|
20230814,161800,5871029180,8180,8180,8180,8180,0
|
|
20230814,161700,5871029180,8180,8180,8180,8180,0
|
|
20230814,161600,5871029180,8180,8180,8180,8180,0
|
|
20230814,161500,5871029180,8180,8180,8180,8180,0
|
|
20230814,161400,5871029180,8180,8180,8180,8180,0
|
|
20230814,161300,5871029180,8180,8180,8180,8180,0
|
|
20230814,161200,5871029180,8180,8180,8180,8180,0
|
|
20230814,161100,5871029180,8180,8180,8180,8180,0
|
|
20230814,161000,5871029180,8180,8180,8180,8180,0
|
|
20230814,160900,5871029180,8180,8180,8180,8180,0
|
|
20230814,160800,5871029180,8180,8180,8180,8180,0
|
|
20230814,160700,5871029180,8180,8180,8180,8180,0
|
|
20230814,160600,5871029180,8180,8180,8180,8180,0
|
|
20230814,160500,5871029180,8180,8180,8180,8180,0
|
|
20230814,160400,5871029180,8180,8180,8180,8180,0
|
|
20230814,160300,5871029180,8180,8180,8180,8180,0
|
|
20230814,160200,5871029180,8180,8180,8180,8180,0
|
|
20230814,160100,5871029180,8180,8180,8180,8180,0
|
|
20230814,160000,5871029180,8180,8180,8180,8180,0
|
|
20230814,155900,5871029180,8180,8180,8180,8180,0
|
|
20230814,155800,5871029180,8180,8180,8180,8180,0
|
|
20230814,155700,5871029180,8180,8180,8180,8180,0
|
|
20230814,155600,5871029180,8180,8180,8180,8180,0
|
|
20230814,155500,5871029180,8180,8180,8180,8180,0
|
|
20230814,155400,5871029180,8180,8180,8180,8180,7816
|
|
20230814,155300,5871029180,8180,8180,8180,8180,0
|
|
20230814,155200,5871029180,8180,8180,8180,8180,0
|
|
20230814,155100,5871029180,8180,8180,8180,8180,0
|
|
20230814,155000,5871029180,8180,8180,8180,8180,0
|
|
20230814,154900,5871029180,8180,8180,8180,8180,0
|
|
20230814,154800,5871029180,8180,8180,8180,8180,0
|
|
20230814,154700,5871029180,8180,8180,8180,8180,0
|
|
20230814,154600,5871029180,8180,8180,8180,8180,0
|
|
20230814,154500,5871029180,8180,8180,8180,8180,0
|
|
20230814,154400,5871029180,8180,8180,8180,8180,0
|
|
20230814,154300,5871029180,8180,8180,8180,8180,0
|
|
20230814,154200,5871029180,8180,8180,8180,8180,0
|
|
20230814,154100,5871029180,8180,8180,8180,8180,0
|
|
20230814,154000,5871029180,8180,8180,8180,8180,0
|
|
20230814,153900,5871029180,8180,8180,8180,8180,0
|
|
20230814,153800,5871029180,8180,8180,8180,8180,0
|
|
20230814,153700,5871029180,8180,8180,8180,8180,0
|
|
20230814,153600,5871029180,8180,8180,8180,8180,0
|
|
20230814,153500,5871029180,8180,8180,8180,8180,0
|
|
20230814,153400,5871029180,8180,8180,8180,8180,0
|
|
20230814,153300,5871029180,8180,8180,8180,8180,0
|
|
20230814,153200,5871029180,8180,8180,8180,8180,0
|
|
20230814,153100,5871029180,8180,8180,8180,8180,0
|
|
20230814,153000,5871029180,8180,8180,8180,8180,7816
|
|
20230814,152900,5807094300,8200,8200,8200,8200,0
|
|
20230814,152800,5807094300,8200,8200,8200,8200,0
|
|
20230814,152700,5807094300,8200,8200,8200,8200,0
|
|
20230814,152600,5807094300,8200,8200,8200,8200,0
|
|
20230814,152500,5807094300,8200,8200,8200,8200,0
|
|
20230814,152400,5807094300,8200,8200,8200,8200,0
|
|
20230814,152300,5807094300,8200,8200,8200,8200,0
|
|
20230814,152200,5807094300,8200,8200,8200,8200,0
|
|
20230814,152100,5807094300,8200,8200,8200,8200,0
|
|
20230814,152000,5807094300,8200,8200,8200,8200,0
|
|
20230814,151900,5807094300,8200,8190,8200,8190,2779
|
|
20230814,151800,5784333490,8190,8190,8200,8190,1168
|
|
20230814,151700,5774765880,8200,8200,8200,8200,1105
|
|
20230814,151600,5765704880,8200,8200,8200,8200,150
|
|
20230814,151500,5764474880,8200,8200,8200,8200,118
|
|
20230814,151400,5763507280,8200,8200,8200,8200,453
|
|
20230814,151300,5759792680,8200,8190,8200,8190,883
|
|
20230814,151200,5752552120,8190,8200,8200,8190,712
|
|
20230814,151100,5746713740,8200,8210,8210,8200,1140
|
|
20230814,151000,5737361740,8210,8210,8220,8210,310
|
|
20230814,150900,5734815030,8210,8200,8220,8200,1010
|
|
20230814,150800,5726528010,8200,8200,8200,8200,600
|
|
20230814,150700,5721608010,8190,8190,8210,8190,530
|
|
20230814,150600,5717267110,8190,8190,8190,8190,1193
|
|
20230814,150500,5707496440,8190,8200,8200,8190,73
|
|
20230814,150400,5706897970,8200,8200,8200,8200,0
|
|
20230814,150300,5706897970,8200,8200,8200,8200,205
|
|
20230814,150200,5705216970,8200,8180,8200,8180,148
|
|
20230814,150100,5704005850,8190,8190,8190,8190,754
|
|
20230814,150000,5697830590,8210,8190,8210,8190,328
|
|
20230814,145900,5695140410,8200,8200,8200,8200,310
|
|
20230814,145800,5692598410,8200,8200,8200,8200,76
|
|
20230814,145700,5691975210,8200,8210,8210,8200,1011
|
|
20230814,145600,5683684820,8210,8220,8220,8210,301
|
|
20230814,145500,5681212410,8210,8220,8230,8210,3925
|
|
20230814,145400,5648949820,8210,8200,8210,8200,1975
|
|
20230814,145300,5632741930,8180,8160,8180,8160,1458
|
|
20230814,145200,5620823600,8170,8170,8170,8170,389
|
|
20230814,145100,5617645470,8170,8160,8170,8160,755
|
|
20230814,145000,5611484550,8170,8170,8170,8170,348
|
|
20230814,144900,5608641390,8160,8170,8170,8160,301
|
|
20230814,144800,5606185220,8170,8170,8170,8170,5
|
|
20230814,144700,5606144370,8170,8160,8170,8160,29
|
|
20230814,144600,5605907720,8170,8160,8170,8150,731
|
|
20230814,144500,5599950040,8150,8150,8150,8150,944
|
|
20230814,144400,5592256440,8150,8160,8160,8140,9246
|
|
20230814,144300,5516916610,8160,8160,8160,8160,20
|
|
20230814,144200,5516753410,8160,8150,8170,8150,382
|
|
20230814,144100,5513635800,8150,8150,8150,8150,35
|
|
20230814,144000,5513350550,8160,8170,8170,8160,422
|
|
20230814,143900,5509905940,8170,8160,8170,8160,156
|
|
20230814,143800,5508632940,8170,8180,8180,8170,325
|
|
20230814,143700,5505977620,8180,8180,8180,8180,70
|
|
20230814,143600,5505405020,8180,8200,8200,8180,1865
|
|
20230814,143500,5490136940,8220,8220,8220,8220,50
|
|
20230814,143400,5489725940,8220,8220,8220,8220,1060
|
|
20230814,143300,5481012740,8210,8210,8210,8210,1000
|
|
20230814,143200,5472802740,8210,8210,8210,8210,61
|
|
20230814,143100,5472301930,8210,8210,8210,8210,562
|
|
20230814,143000,5467687910,8190,8190,8190,8190,0
|
|
20230814,142900,5467687910,8190,8190,8190,8190,0
|
|
20230814,142800,5467687910,8190,8190,8190,8190,372
|
|
20230814,142700,5464641230,8190,8220,8220,8190,141
|
|
20230814,142600,5463485210,8200,8220,8220,8190,1389
|
|
20230814,142500,5452102840,8190,8160,8200,8160,1194
|
|
20230814,142400,5442332880,8160,8150,8160,8150,730
|
|
20230814,142300,5436381420,8150,8150,8150,8150,1300
|
|
20230814,142200,5425786420,8130,8130,8130,8130,816
|
|
20230814,142100,5419152340,8130,8130,8130,8130,326
|
|
20230814,142000,5416501960,8130,8130,8130,8130,12
|
|
20230814,141900,5416404400,8130,8130,8140,8130,301
|
|
20230814,141800,5413957260,8130,8130,8130,8130,3
|
|
20230814,141700,5413932870,8130,8160,8160,8130,1202
|
|
20230814,141600,5404150830,8160,8160,8170,8160,246
|
|
20230814,141500,5402143440,8160,8160,8160,8160,437
|
|
20230814,141400,5398577520,8160,8160,8160,8160,794
|
|
20230814,141300,5392098480,8160,8150,8160,8150,152
|
|
20230814,141200,5390858860,8160,8160,8160,8160,1
|
|
20230814,141100,5390850700,8160,8160,8160,8160,153
|
|
20230814,141000,5389602220,8150,8160,8160,8150,147
|
|
20230814,140900,5388404160,8160,8150,8160,8150,50
|
|
20230814,140800,5387996630,8150,8150,8150,8150,0
|
|
20230814,140700,5387996630,8150,8150,8150,8150,0
|
|
20230814,140600,5387996630,8150,8160,8160,8150,356
|
|
20230814,140500,5385095210,8160,8160,8160,8160,2
|
|
20230814,140400,5385078890,8160,8150,8160,8150,227
|
|
20230814,140300,5383227820,8150,8140,8150,8140,559
|
|
20230814,140200,5378672170,8160,8160,8160,8160,1
|
|
20230814,140100,5378664010,8160,8160,8160,8160,49
|
|
20230814,140000,5378264170,8140,8140,8140,8140,0
|
|
20230814,135900,5378264170,8140,8150,8150,8140,358
|
|
20230814,135800,5375348700,8150,8150,8150,8150,868
|
|
20230814,135700,5368274500,8150,8150,8150,8150,62
|
|
20230814,135600,5367769200,8150,8150,8150,8150,13
|
|
20230814,135500,5367663250,8150,8150,8150,8150,211
|
|
20230814,135400,5365943600,8150,8150,8150,8150,7
|
|
20230814,135300,5365886550,8150,8150,8150,8150,1087
|
|
20230814,135200,5357027500,8150,8150,8150,8150,1
|
|
20230814,135100,5357019350,8140,8140,8140,8140,61
|
|
20230814,135000,5356522810,8140,8140,8140,8140,2
|
|
20230814,134900,5356506530,8130,8140,8140,8130,15
|
|
20230814,134800,5356384480,8140,8160,8160,8140,1471
|
|
20230814,134700,5344410280,8160,8150,8160,8150,986
|
|
20230814,134600,5336364900,8150,8190,8190,8150,524
|
|
20230814,134500,5332088620,8190,8190,8190,8170,15
|
|
20230814,134400,5331965950,8170,8170,8170,8170,66
|
|
20230814,134300,5331426730,8200,8190,8200,8190,128
|
|
20230814,134200,5330378400,8200,8220,8250,8200,2319
|
|
20230814,134100,5311293730,8230,8150,8230,8150,6079
|
|
20230814,134000,5261493560,8150,8130,8150,8130,67
|
|
20230814,133900,5260948650,8130,8130,8130,8130,224
|
|
20230814,133800,5259127530,8120,8120,8120,8120,0
|
|
20230814,133700,5259127530,8120,8120,8120,8110,2339
|
|
20230814,133600,5240139690,8130,8130,8150,8130,1455
|
|
20230814,133500,5228310220,8130,8140,8140,8130,2170
|
|
20230814,133400,5210648620,8150,8150,8150,8150,152
|
|
20230814,133300,5209409820,8150,8160,8160,8150,1965
|
|
20230814,133200,5193392500,8150,8160,8160,8150,55
|
|
20230814,133100,5192944050,8160,8160,8160,8160,0
|
|
20230814,133000,5192944050,8160,8160,8160,8160,609
|
|
20230814,132900,5187974610,8170,8170,8170,8170,0
|
|
20230814,132800,5187974610,8170,8170,8170,8170,517
|
|
20230814,132700,5183750720,8160,8160,8160,8160,20
|
|
20230814,132600,5183587520,8170,8170,8170,8170,60
|
|
20230814,132500,5183097320,8170,8170,8170,8170,1
|
|
20230814,132400,5183089150,8160,8150,8160,8150,41
|
|
20230814,132300,5182754650,8160,8160,8160,8160,116
|
|
20230814,132200,5181808090,8160,8160,8160,8160,28
|
|
20230814,132100,5181579610,8170,8160,8170,8150,3087
|
|
20230814,132000,5156401700,8170,8160,8170,8160,310
|
|
20230814,131900,5153872000,8170,8170,8170,8150,6988
|
|
20230814,131800,5096841380,8170,8170,8180,8170,207
|
|
20230814,131700,5095150090,8170,8160,8180,8160,106
|
|
20230814,131600,5094284240,8170,8170,8170,8170,71
|
|
20230814,131500,5093704170,8170,8170,8170,8170,21
|
|
20230814,131400,5093532600,8170,8180,8180,8170,744
|
|
20230814,131300,5087448920,8180,8180,8180,8180,10
|
|
20230814,131200,5087367120,8180,8170,8180,8170,218
|
|
20230814,131100,5085584900,8170,8170,8170,8170,5
|
|
20230814,131000,5085544050,8170,8170,8170,8170,147
|
|
20230814,130900,5084343060,8170,8170,8170,8170,292
|
|
20230814,130800,5081957420,8170,8170,8170,8170,201
|
|
20230814,130700,5080315250,8180,8180,8180,8180,60
|
|
20230814,130600,5079824450,8180,8180,8180,8170,2838
|
|
20230814,130500,5056635430,8190,8200,8200,8180,1357
|
|
20230814,130400,5045527880,8200,8190,8200,8190,105
|
|
20230814,130300,5044666930,8210,8180,8210,8180,2034
|
|
20230814,130200,5028005290,8190,8190,8200,8190,60
|
|
20230814,130100,5027513360,8190,8190,8190,8190,1
|
|
20230814,130000,5027505170,8180,8180,8180,8180,330
|
|
20230814,125900,5024805770,8180,8200,8200,8180,364
|
|
20230814,125800,5021824370,8190,8190,8190,8190,71
|
|
20230814,125700,5021242880,8170,8180,8180,8170,308
|
|
20230814,125600,5018726410,8180,8180,8180,8180,289
|
|
20230814,125500,5016362390,8180,8170,8180,8170,746
|
|
20230814,125400,5010263120,8170,8170,8170,8170,0
|
|
20230814,125300,5010263120,8170,8170,8170,8170,1724
|
|
20230814,125200,4996178040,8170,8170,8170,8170,46
|
|
20230814,125100,4995802220,8170,8170,8170,8170,12
|
|
20230814,125000,4995704180,8170,8170,8170,8170,10
|
|
20230814,124900,4995622480,8170,8170,8170,8170,210
|
|
20230814,124800,4993906780,8170,8170,8170,8170,500
|
|
20230814,124700,4989821780,8170,8180,8180,8160,950
|
|
20230814,124600,4982061810,8180,8210,8210,8180,1542
|
|
20230814,124500,4969431300,8210,8210,8210,8210,73
|
|
20230814,124400,4968831970,8210,8210,8210,8210,4
|
|
20230814,124300,4968799130,8200,8210,8210,8200,507
|
|
20230814,124200,4964641720,8210,8210,8210,8210,1
|
|
20230814,124100,4964633510,8210,8210,8210,8210,0
|
|
20230814,124000,4964633510,8210,8210,8210,8210,7
|
|
20230814,123900,4964576040,8210,8210,8210,8210,5
|
|
20230814,123800,4964534990,8200,8200,8200,8200,1027
|
|
20230814,123700,4956113590,8200,8200,8200,8200,2629
|
|
20230814,123600,4934555790,8200,8200,8200,8200,32
|
|
20230814,123500,4934293390,8180,8180,8180,8180,778
|
|
20230814,123400,4927929350,8170,8180,8180,8170,164
|
|
20230814,123300,4926588040,8180,8180,8180,8180,75
|
|
20230814,123200,4925974540,8180,8180,8180,8180,0
|
|
20230814,123100,4925974540,8180,8180,8180,8180,2
|
|
20230814,123000,4925958180,8180,8180,8180,8160,54
|
|
20230814,122900,4925516480,8170,8170,8170,8170,609
|
|
20230814,122800,4920540950,8170,8180,8180,8170,124
|
|
20230814,122700,4919527610,8180,8180,8180,8180,5
|
|
20230814,122600,4919486710,8180,8180,8180,8180,10
|
|
20230814,122500,4919404910,8170,8170,8170,8170,107
|
|
20230814,122400,4918530720,8170,8170,8170,8170,2
|
|
20230814,122300,4918514380,8170,8170,8170,8170,191
|
|
20230814,122200,4916953910,8170,8180,8180,8170,427
|
|
20230814,122100,4913462430,8180,8180,8180,8180,1
|
|
20230814,122000,4913454250,8180,8200,8200,8180,501
|
|
20230814,121900,4909354050,8190,8170,8190,8170,856
|
|
20230814,121800,4902355490,8170,8170,8170,8170,100
|
|
20230814,121700,4901538490,8170,8160,8170,8160,356
|
|
20230814,121600,4898632170,8170,8200,8200,8170,555
|
|
20230814,121500,4894092820,8180,8210,8210,8180,269
|
|
20230814,121400,4891889700,8210,8240,8250,8200,1019
|
|
20230814,121300,4883514360,8250,8220,8250,8220,1547
|
|
20230814,121200,4870784290,8210,8200,8220,8200,110
|
|
20230814,121100,4869881560,8190,8180,8190,8180,752
|
|
20230814,121000,4863730190,8180,8170,8180,8170,571
|
|
20230814,120900,4859063320,8170,8160,8170,8160,379
|
|
20230814,120800,4855969960,8150,8150,8150,8150,31
|
|
20230814,120700,4855717310,8150,8160,8160,8150,174
|
|
20230814,120600,4854297570,8160,8150,8160,8150,51
|
|
20230814,120500,4853881910,8160,8150,8160,8150,76
|
|
20230814,120400,4853262480,8150,8150,8150,8150,0
|
|
20230814,120300,4853262480,8150,8150,8150,8150,2
|
|
20230814,120200,4853246180,8160,8150,8160,8150,553
|
|
20230814,120100,4848735130,8140,8140,8140,8140,0
|
|
20230814,120000,4848735130,8140,8160,8160,8140,343
|
|
20230814,115900,4845942600,8160,8160,8160,8160,0
|
|
20230814,115800,4845942600,8160,8170,8170,8160,1039
|
|
20230814,115700,4837464120,8180,8190,8200,8170,2809
|
|
20230814,115600,4814502640,8190,8200,8200,8190,191
|
|
20230814,115500,4812937610,8190,8200,8200,8190,6
|
|
20230814,115400,4812888440,8200,8200,8200,8200,24
|
|
20230814,115300,4812691640,8190,8200,8200,8190,61
|
|
20230814,115200,4812192040,8190,8200,8200,8190,44
|
|
20230814,115100,4811831440,8190,8190,8190,8190,0
|
|
20230814,115000,4811831440,8190,8190,8200,8190,326
|
|
20230814,114900,4809161260,8190,8200,8200,8190,57
|
|
20230814,114800,4808693930,8200,8190,8200,8190,129
|
|
20230814,114700,4807637130,8200,8200,8200,8200,26
|
|
20230814,114600,4807423930,8190,8190,8190,8190,0
|
|
20230814,114500,4807423930,8190,8200,8200,8190,30
|
|
20230814,114400,4807177990,8190,8190,8190,8190,2
|
|
20230814,114300,4807161610,8200,8190,8200,8190,394
|
|
20230814,114200,4803934510,8200,8210,8210,8190,239
|
|
20230814,114100,4801975230,8210,8250,8250,8210,1632
|
|
20230814,114000,4788562140,8250,8260,8260,8250,703
|
|
20230814,113900,4782761610,8280,8260,8280,8260,695
|
|
20230814,113800,4777020570,8260,8270,8270,8260,226
|
|
20230814,113700,4775151610,8280,8280,8280,8280,77
|
|
20230814,113600,4774514050,8280,8250,8280,8250,384
|
|
20230814,113500,4771345360,8250,8250,8270,8250,1001
|
|
20230814,113400,4763085050,8270,8230,8280,8230,1390
|
|
20230814,113300,4751615180,8220,8210,8220,8210,649
|
|
20230814,113200,4746286690,8210,8210,8210,8200,52
|
|
20230814,113100,4745859930,8190,8190,8190,8190,394
|
|
20230814,113000,4742633070,8190,8190,8190,8190,28
|
|
20230814,112900,4742403750,8190,8190,8190,8190,493
|
|
20230814,112800,4738366080,8190,8140,8190,8130,6178
|
|
20230814,112700,4688120860,8150,8170,8170,8150,1610
|
|
20230814,112600,4674994020,8170,8200,8200,8160,3939
|
|
20230814,112500,4642807730,8200,8210,8220,8200,949
|
|
20230814,112400,4635016520,8210,8210,8210,8210,20
|
|
20230814,112300,4634852320,8210,8210,8210,8210,134
|
|
20230814,112200,4633752180,8200,8200,8200,8200,35
|
|
20230814,112100,4633465180,8200,8210,8210,8200,835
|
|
20230814,112000,4626611090,8210,8210,8210,8210,110
|
|
20230814,111900,4625707990,8240,8200,8250,8200,601
|
|
20230814,111800,4620776610,8200,8200,8200,8200,160
|
|
20230814,111700,4619464610,8200,8190,8200,8190,151
|
|
20230814,111600,4618227680,8190,8210,8210,8190,1928
|
|
20230814,111500,4602418630,8210,8220,8220,8200,1539
|
|
20230814,111400,4589794180,8210,8210,8220,8210,73
|
|
20230814,111300,4589194840,8210,8210,8220,8210,571
|
|
20230814,111200,4584506360,8210,8190,8210,8190,1017
|
|
20230814,111100,4576166130,8160,8250,8270,8160,3590
|
|
20230814,111000,4546654200,8210,8150,8240,8140,10066
|
|
20230814,110900,4464453670,8140,8150,8150,8140,433
|
|
20230814,110800,4460924960,8150,8160,8170,8150,2619
|
|
20230814,110700,4439549020,8170,8190,8190,8170,223
|
|
20230814,110600,4437725480,8190,8200,8200,8190,56
|
|
20230814,110500,4437266530,8220,8240,8250,8220,1872
|
|
20230814,110400,4421847910,8180,8180,8260,8180,2357
|
|
20230814,110300,4402477300,8180,8180,8180,8160,145
|
|
20230814,110200,4401292120,8180,8170,8180,8170,163
|
|
20230814,110100,4399958820,8160,8170,8170,8160,326
|
|
20230814,110000,4397295830,8170,8160,8180,8150,946
|
|
20230814,105900,4389570410,8140,8150,8170,8140,2730
|
|
20230814,105800,4367320660,8150,8210,8210,8120,11818
|
|
20230814,105700,4270926790,8210,8220,8220,8210,44
|
|
20230814,105600,4270565270,8230,8220,8230,8220,540
|
|
20230814,105500,4266126170,8220,8260,8260,8210,3729
|
|
20230814,105400,4235473690,8260,8250,8260,8250,371
|
|
20230814,105300,4232412840,8270,8260,8270,8260,135
|
|
20230814,105200,4231297370,8260,8270,8270,8240,617
|
|
20230814,105100,4226209760,8270,8230,8270,8230,662
|
|
20230814,105000,4220753590,8230,8230,8230,8230,231
|
|
20230814,104900,4218852460,8240,8240,8240,8240,126
|
|
20230814,104800,4217814220,8240,8260,8260,8240,339
|
|
20230814,104700,4215019850,8250,8260,8280,8250,1229
|
|
20230814,104600,4204879190,8260,8260,8270,8260,146
|
|
20230814,104500,4203672830,8260,8260,8260,8250,512
|
|
20230814,104400,4199448800,8250,8260,8260,8250,32
|
|
20230814,104300,4199184570,8250,8260,8270,8250,121
|
|
20230814,104200,4198184950,8260,8270,8270,8260,804
|
|
20230814,104100,4191543650,8270,8290,8300,8270,344
|
|
20230814,104000,4188695230,8290,8300,8300,8290,309
|
|
20230814,103900,4186131790,8300,8310,8310,8300,57
|
|
20230814,103800,4185658460,8310,8310,8310,8310,201
|
|
20230814,103700,4183988150,8320,8320,8320,8320,27
|
|
20230814,103600,4183763510,8310,8320,8320,8290,459
|
|
20230814,103500,4179949560,8330,8290,8340,8290,1973
|
|
20230814,103400,4163522350,8280,8240,8280,8240,409
|
|
20230814,103300,4160147100,8240,8230,8250,8220,1445
|
|
20230814,103200,4148249040,8230,8260,8260,8230,2174
|
|
20230814,103100,4130312780,8260,8280,8280,8260,1409
|
|
20230814,103000,4118660100,8280,8310,8320,8280,826
|
|
20230814,102900,4111809380,8310,8310,8310,8310,377
|
|
20230814,102800,4108676510,8310,8320,8320,8310,26
|
|
20230814,102700,4108460220,8320,8320,8320,8320,41
|
|
20230814,102600,4108119100,8320,8340,8340,8320,157
|
|
20230814,102500,4106812210,8340,8320,8340,8320,289
|
|
20230814,102400,4104403980,8330,8320,8330,8320,154
|
|
20230814,102300,4103122460,8330,8300,8340,8300,363
|
|
20230814,102200,4100104610,8300,8290,8300,8280,2157
|
|
20230814,102100,4082224180,8300,8330,8330,8300,2082
|
|
20230814,102000,4064917440,8340,8350,8350,8330,1573
|
|
20230814,101900,4051798060,8360,8350,8360,8340,553
|
|
20230814,101800,4047177160,8350,8350,8370,8350,1102
|
|
20230814,101700,4037958120,8350,8380,8380,8350,295
|
|
20230814,101600,4035491540,8380,8370,8380,8370,635
|
|
20230814,101500,4030171550,8370,8340,8370,8330,1754
|
|
20230814,101400,4015514900,8330,8340,8340,8330,220
|
|
20230814,101300,4013680580,8350,8380,8380,8310,2516
|
|
20230814,101200,3992654090,8380,8360,8380,8350,4370
|
|
20230814,101100,3956084280,8360,8320,8360,8300,4189
|
|
20230814,101000,3921172180,8330,8340,8350,8300,6291
|
|
20230814,100900,3868844300,8340,8370,8380,8340,2127
|
|
20230814,100800,3851064870,8360,8400,8400,8360,2442
|
|
20230814,100700,3830616630,8400,8420,8420,8380,1601
|
|
20230814,100600,3817168920,8420,8440,8470,8400,2930
|
|
20230814,100500,3792471570,8440,8390,8440,8390,2407
|
|
20230814,100400,3772223670,8400,8380,8400,8380,1360
|
|
20230814,100300,3760805800,8380,8420,8430,8380,3822
|
|
20230814,100200,3728693930,8400,8450,8460,8400,6475
|
|
20230814,100100,3674086670,8460,8510,8510,8460,6150
|
|
20230814,100000,3621909790,8510,8550,8570,8500,6096
|
|
20230814,095900,3569959560,8550,8570,8580,8540,8575
|
|
20230814,095800,3496484930,8570,8550,8570,8520,3904
|
|
20230814,095700,3463086270,8550,8580,8590,8520,5230
|
|
20230814,095600,3418304210,8580,8530,8580,8510,11219
|
|
20230814,095500,3322338070,8530,8550,8570,8510,6753
|
|
20230814,095400,3264631210,8550,8570,8580,8550,6760
|
|
20230814,095300,3206741470,8560,8480,8560,8460,8362
|
|
20230814,095200,3135311360,8470,8560,8560,8460,7200
|
|
20230814,095100,3073913240,8560,8500,8580,8500,16549
|
|
20230814,095000,2932830420,8500,8480,8500,8480,6627
|
|
20230814,094900,2876531800,8490,8470,8500,8440,8458
|
|
20230814,094800,2804912720,8470,8460,8500,8450,12390
|
|
20230814,094700,2699858490,8460,8430,8490,8430,9519
|
|
20230814,094600,2619275380,8430,8450,8450,8410,4040
|
|
20230814,094500,2585192850,8450,8410,8450,8410,7318
|
|
20230814,094400,2523460040,8410,8420,8430,8400,4740
|
|
20230814,094300,2483570810,8410,8440,8450,8400,5570
|
|
20230814,094200,2436624610,8440,8400,8450,8360,11615
|
|
20230814,094100,2338789280,8390,8310,8420,8310,12015
|
|
20230814,094000,2238353610,8310,8270,8320,8270,3772
|
|
20230814,093900,2207033260,8270,8250,8270,8230,4043
|
|
20230814,093800,2173702910,8260,8250,8260,8240,2004
|
|
20230814,093700,2157171740,8250,8320,8330,8240,5503
|
|
20230814,093600,2111607400,8320,8270,8330,8270,15937
|
|
20230814,093500,1979407920,8250,8260,8260,8240,4609
|
|
20230814,093400,1941399290,8260,8240,8270,8240,1856
|
|
20230814,093300,1926076330,8230,8220,8230,8210,652
|
|
20230814,093200,1920722550,8210,8210,8210,8190,1125
|
|
20230814,093100,1911497300,8210,8190,8230,8190,3471
|
|
20230814,093000,1883010630,8180,8210,8240,8180,2538
|
|
20230814,092900,1862183620,8200,8210,8230,8200,1176
|
|
20230814,092800,1852524920,8200,8190,8200,8190,356
|
|
20230814,092700,1849608900,8180,8180,8210,8160,3083
|
|
20230814,092600,1824420560,8180,8210,8210,8180,972
|
|
20230814,092500,1816459370,8230,8240,8250,8230,3444
|
|
20230814,092400,1788101610,8240,8220,8250,8210,6730
|
|
20230814,092300,1732698390,8200,8210,8230,8180,3699
|
|
20230814,092200,1702360990,8220,8220,8240,8220,4292
|
|
20230814,092100,1667064280,8230,8230,8230,8220,1527
|
|
20230814,092000,1654498390,8240,8230,8250,8210,1818
|
|
20230814,091900,1639523520,8230,8290,8300,8220,5665
|
|
20230814,091800,1592684660,8290,8230,8290,8230,4510
|
|
20230814,091700,1555409710,8220,8220,8220,8210,469
|
|
20230814,091600,1551556530,8210,8180,8230,8180,2930
|
|
20230814,091500,1527521590,8180,8270,8280,8180,3971
|
|
20230814,091400,1494829580,8280,8240,8280,8230,8803
|
|
20230814,091300,1422090420,8240,8240,8250,8220,2040
|
|
20230814,091200,1405298500,8240,8250,8270,8240,2843
|
|
20230814,091100,1381807180,8240,8170,8270,8160,11533
|
|
20230814,091000,1286944710,8170,8150,8170,8110,5165
|
|
20230814,090900,1244887600,8150,8210,8210,8150,6313
|
|
20230814,090800,1193294870,8210,8240,8270,8210,9463
|
|
20230814,090700,1115299290,8240,8140,8260,8130,24213
|
|
20230814,090600,916817500,8140,8100,8140,8090,2078
|
|
20230814,090500,899967470,8100,8080,8100,8060,7185
|
|
20230814,090400,841938570,8080,8060,8080,8060,1537
|
|
20230814,090300,829531370,8070,8120,8150,8060,33285
|
|
20230814,090200,559953720,8120,8130,8130,8110,8476
|
|
20230814,090100,491143130,8130,8140,8180,8100,18617
|
|
20230814,090000,339669160,8140,8050,8190,8040,41872
|