656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,195200,1984328790,8150,8150,8150,8150,0
|
|
20230816,195100,1984328790,8150,8150,8150,8150,0
|
|
20230816,195000,1984328790,8150,8150,8150,8150,0
|
|
20230816,194900,1984328790,8150,8150,8150,8150,0
|
|
20230816,194800,1984328790,8150,8150,8150,8150,0
|
|
20230816,194700,1984328790,8150,8150,8150,8150,0
|
|
20230816,194600,1984328790,8150,8150,8150,8150,0
|
|
20230816,194500,1984328790,8150,8150,8150,8150,0
|
|
20230816,194400,1984328790,8150,8150,8150,8150,0
|
|
20230816,194300,1984328790,8150,8150,8150,8150,0
|
|
20230816,194200,1984328790,8150,8150,8150,8150,0
|
|
20230816,194100,1984328790,8150,8150,8150,8150,0
|
|
20230816,194000,1984328790,8150,8150,8150,8150,0
|
|
20230816,193900,1984328790,8150,8150,8150,8150,0
|
|
20230816,193800,1984328790,8150,8150,8150,8150,0
|
|
20230816,193700,1984328790,8150,8150,8150,8150,0
|
|
20230816,193600,1984328790,8150,8150,8150,8150,0
|
|
20230816,193500,1984328790,8150,8150,8150,8150,0
|
|
20230816,193400,1984328790,8150,8150,8150,8150,0
|
|
20230816,193300,1984328790,8150,8150,8150,8150,0
|
|
20230816,193200,1984328790,8150,8150,8150,8150,0
|
|
20230816,193100,1984328790,8150,8150,8150,8150,0
|
|
20230816,193000,1984328790,8150,8150,8150,8150,0
|
|
20230816,192900,1984328790,8150,8150,8150,8150,0
|
|
20230816,192800,1984328790,8150,8150,8150,8150,0
|
|
20230816,192700,1984328790,8150,8150,8150,8150,0
|
|
20230816,192600,1984328790,8150,8150,8150,8150,0
|
|
20230816,192500,1984328790,8150,8150,8150,8150,0
|
|
20230816,192400,1984328790,8150,8150,8150,8150,0
|
|
20230816,192300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,192200,1984328790,8150,8150,8150,8150,0
|
|
20230816,192100,1984328790,8150,8150,8150,8150,0
|
|
20230816,192000,1984328790,8150,8150,8150,8150,0
|
|
20230816,191900,1984328790,8150,8150,8150,8150,0
|
|
20230816,191800,1984328790,8150,8150,8150,8150,0
|
|
20230816,191700,1984328790,8150,8150,8150,8150,0
|
|
20230816,191600,1984328790,8150,8150,8150,8150,0
|
|
20230816,191500,1984328790,8150,8150,8150,8150,0
|
|
20230816,191400,1984328790,8150,8150,8150,8150,0
|
|
20230816,191300,1984328790,8150,8150,8150,8150,0
|
|
20230816,191200,1984328790,8150,8150,8150,8150,0
|
|
20230816,191100,1984328790,8150,8150,8150,8150,0
|
|
20230816,191000,1984328790,8150,8150,8150,8150,0
|
|
20230816,190900,1984328790,8150,8150,8150,8150,0
|
|
20230816,190800,1984328790,8150,8150,8150,8150,0
|
|
20230816,190700,1984328790,8150,8150,8150,8150,0
|
|
20230816,190600,1984328790,8150,8150,8150,8150,0
|
|
20230816,190500,1984328790,8150,8150,8150,8150,0
|
|
20230816,190400,1984328790,8150,8150,8150,8150,0
|
|
20230816,190300,1984328790,8150,8150,8150,8150,0
|
|
20230816,190200,1984328790,8150,8150,8150,8150,0
|
|
20230816,190100,1984328790,8150,8150,8150,8150,0
|
|
20230816,190000,1984328790,8150,8150,8150,8150,0
|
|
20230816,185900,1984328790,8150,8150,8150,8150,0
|
|
20230816,185800,1984328790,8150,8150,8150,8150,0
|
|
20230816,185700,1984328790,8150,8150,8150,8150,0
|
|
20230816,185600,1984328790,8150,8150,8150,8150,0
|
|
20230816,185500,1984328790,8150,8150,8150,8150,0
|
|
20230816,185400,1984328790,8150,8150,8150,8150,0
|
|
20230816,185300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,185200,1984328790,8150,8150,8150,8150,0
|
|
20230816,185100,1984328790,8150,8150,8150,8150,0
|
|
20230816,185000,1984328790,8150,8150,8150,8150,0
|
|
20230816,184900,1984328790,8150,8150,8150,8150,0
|
|
20230816,184800,1984328790,8150,8150,8150,8150,0
|
|
20230816,184700,1984328790,8150,8150,8150,8150,0
|
|
20230816,184600,1984328790,8150,8150,8150,8150,0
|
|
20230816,184500,1984328790,8150,8150,8150,8150,0
|
|
20230816,184400,1984328790,8150,8150,8150,8150,0
|
|
20230816,184300,1984328790,8150,8150,8150,8150,0
|
|
20230816,184200,1984328790,8150,8150,8150,8150,0
|
|
20230816,184100,1984328790,8150,8150,8150,8150,0
|
|
20230816,184000,1984328790,8150,8150,8150,8150,0
|
|
20230816,183900,1984328790,8150,8150,8150,8150,0
|
|
20230816,183800,1984328790,8150,8150,8150,8150,0
|
|
20230816,183700,1984328790,8150,8150,8150,8150,0
|
|
20230816,183600,1984328790,8150,8150,8150,8150,0
|
|
20230816,183500,1984328790,8150,8150,8150,8150,0
|
|
20230816,183400,1984328790,8150,8150,8150,8150,0
|
|
20230816,183300,1984328790,8150,8150,8150,8150,0
|
|
20230816,183200,1984328790,8150,8150,8150,8150,0
|
|
20230816,183100,1984328790,8150,8150,8150,8150,0
|
|
20230816,183000,1984328790,8150,8150,8150,8150,0
|
|
20230816,182900,1984328790,8150,8150,8150,8150,0
|
|
20230816,182800,1984328790,8150,8150,8150,8150,0
|
|
20230816,182700,1984328790,8150,8150,8150,8150,0
|
|
20230816,182600,1984328790,8150,8150,8150,8150,0
|
|
20230816,182500,1984328790,8150,8150,8150,8150,0
|
|
20230816,182400,1984328790,8150,8150,8150,8150,0
|
|
20230816,182300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,182200,1984328790,8150,8150,8150,8150,0
|
|
20230816,182100,1984328790,8150,8150,8150,8150,0
|
|
20230816,182000,1984328790,8150,8150,8150,8150,0
|
|
20230816,181900,1984328790,8150,8150,8150,8150,0
|
|
20230816,181800,1984328790,8150,8150,8150,8150,0
|
|
20230816,181700,1984328790,8150,8150,8150,8150,0
|
|
20230816,181600,1984328790,8150,8150,8150,8150,0
|
|
20230816,181500,1984328790,8150,8150,8150,8150,0
|
|
20230816,181400,1984328790,8150,8150,8150,8150,0
|
|
20230816,181300,1984328790,8150,8150,8150,8150,0
|
|
20230816,181200,1984328790,8150,8150,8150,8150,0
|
|
20230816,181100,1984328790,8150,8150,8150,8150,0
|
|
20230816,181000,1984328790,8150,8150,8150,8150,0
|
|
20230816,180900,1984328790,8150,8150,8150,8150,0
|
|
20230816,180800,1984328790,8150,8150,8150,8150,0
|
|
20230816,180700,1984328790,8150,8150,8150,8150,0
|
|
20230816,180600,1984328790,8150,8150,8150,8150,0
|
|
20230816,180500,1984328790,8150,8150,8150,8150,0
|
|
20230816,180400,1984328790,8150,8150,8150,8150,0
|
|
20230816,180300,1984328790,8150,8150,8150,8150,0
|
|
20230816,180200,1984328790,8150,8150,8150,8150,0
|
|
20230816,180100,1984328790,8150,8150,8150,8150,0
|
|
20230816,180000,1984328790,8150,8150,8150,8150,0
|
|
20230816,175900,1984328790,8150,8150,8150,8150,0
|
|
20230816,175800,1984328790,8150,8150,8150,8150,0
|
|
20230816,175700,1984328790,8150,8150,8150,8150,0
|
|
20230816,175600,1984328790,8150,8150,8150,8150,0
|
|
20230816,175500,1984328790,8150,8150,8150,8150,0
|
|
20230816,175400,1984328790,8150,8150,8150,8150,0
|
|
20230816,175300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,175200,1984328790,8150,8150,8150,8150,0
|
|
20230816,175100,1984328790,8150,8150,8150,8150,0
|
|
20230816,175000,1984328790,8150,8150,8150,8150,0
|
|
20230816,174900,1984328790,8150,8150,8150,8150,0
|
|
20230816,174800,1984328790,8150,8150,8150,8150,0
|
|
20230816,174700,1984328790,8150,8150,8150,8150,0
|
|
20230816,174600,1984328790,8150,8150,8150,8150,0
|
|
20230816,174500,1984328790,8150,8150,8150,8150,0
|
|
20230816,174400,1984328790,8150,8150,8150,8150,0
|
|
20230816,174300,1984328790,8150,8150,8150,8150,0
|
|
20230816,174200,1984328790,8150,8150,8150,8150,0
|
|
20230816,174100,1984328790,8150,8150,8150,8150,0
|
|
20230816,174000,1984328790,8150,8150,8150,8150,0
|
|
20230816,173900,1984328790,8150,8150,8150,8150,0
|
|
20230816,173800,1984328790,8150,8150,8150,8150,0
|
|
20230816,173700,1984328790,8150,8150,8150,8150,0
|
|
20230816,173600,1984328790,8150,8150,8150,8150,0
|
|
20230816,173500,1984328790,8150,8150,8150,8150,0
|
|
20230816,173400,1984328790,8150,8150,8150,8150,0
|
|
20230816,173300,1984328790,8150,8150,8150,8150,0
|
|
20230816,173200,1984328790,8150,8150,8150,8150,0
|
|
20230816,173100,1984328790,8150,8150,8150,8150,0
|
|
20230816,173000,1984328790,8150,8150,8150,8150,0
|
|
20230816,172900,1984328790,8150,8150,8150,8150,0
|
|
20230816,172800,1984328790,8150,8150,8150,8150,0
|
|
20230816,172700,1984328790,8150,8150,8150,8150,0
|
|
20230816,172600,1984328790,8150,8150,8150,8150,0
|
|
20230816,172500,1984328790,8150,8150,8150,8150,0
|
|
20230816,172400,1984328790,8150,8150,8150,8150,0
|
|
20230816,172300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,172200,1984328790,8150,8150,8150,8150,0
|
|
20230816,172100,1984328790,8150,8150,8150,8150,0
|
|
20230816,172000,1984328790,8150,8150,8150,8150,0
|
|
20230816,171900,1984328790,8150,8150,8150,8150,0
|
|
20230816,171800,1984328790,8150,8150,8150,8150,0
|
|
20230816,171700,1984328790,8150,8150,8150,8150,0
|
|
20230816,171600,1984328790,8150,8150,8150,8150,0
|
|
20230816,171500,1984328790,8150,8150,8150,8150,0
|
|
20230816,171400,1984328790,8150,8150,8150,8150,0
|
|
20230816,171300,1984328790,8150,8150,8150,8150,0
|
|
20230816,171200,1984328790,8150,8150,8150,8150,0
|
|
20230816,171100,1984328790,8150,8150,8150,8150,0
|
|
20230816,171000,1984328790,8150,8150,8150,8150,0
|
|
20230816,170900,1984328790,8150,8150,8150,8150,0
|
|
20230816,170800,1984328790,8150,8150,8150,8150,0
|
|
20230816,170700,1984328790,8150,8150,8150,8150,0
|
|
20230816,170600,1984328790,8150,8150,8150,8150,0
|
|
20230816,170500,1984328790,8150,8150,8150,8150,0
|
|
20230816,170400,1984328790,8150,8150,8150,8150,0
|
|
20230816,170300,1984328790,8150,8150,8150,8150,0
|
|
20230816,170200,1984328790,8150,8150,8150,8150,0
|
|
20230816,170100,1984328790,8150,8150,8150,8150,0
|
|
20230816,170000,1984328790,8150,8150,8150,8150,0
|
|
20230816,165900,1984328790,8150,8150,8150,8150,0
|
|
20230816,165800,1984328790,8150,8150,8150,8150,0
|
|
20230816,165700,1984328790,8150,8150,8150,8150,0
|
|
20230816,165600,1984328790,8150,8150,8150,8150,0
|
|
20230816,165500,1984328790,8150,8150,8150,8150,0
|
|
20230816,165400,1984328790,8150,8150,8150,8150,0
|
|
20230816,165300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,165200,1984328790,8150,8150,8150,8150,0
|
|
20230816,165100,1984328790,8150,8150,8150,8150,0
|
|
20230816,165000,1984328790,8150,8150,8150,8150,0
|
|
20230816,164900,1984328790,8150,8150,8150,8150,0
|
|
20230816,164800,1984328790,8150,8150,8150,8150,0
|
|
20230816,164700,1984328790,8150,8150,8150,8150,0
|
|
20230816,164600,1984328790,8150,8150,8150,8150,0
|
|
20230816,164500,1984328790,8150,8150,8150,8150,0
|
|
20230816,164400,1984328790,8150,8150,8150,8150,0
|
|
20230816,164300,1984328790,8150,8150,8150,8150,0
|
|
20230816,164200,1984328790,8150,8150,8150,8150,0
|
|
20230816,164100,1984328790,8150,8150,8150,8150,0
|
|
20230816,164000,1984328790,8150,8150,8150,8150,0
|
|
20230816,163900,1984328790,8150,8150,8150,8150,0
|
|
20230816,163800,1984328790,8150,8150,8150,8150,0
|
|
20230816,163700,1984328790,8150,8150,8150,8150,0
|
|
20230816,163600,1984328790,8150,8150,8150,8150,0
|
|
20230816,163500,1984328790,8150,8150,8150,8150,0
|
|
20230816,163400,1984328790,8150,8150,8150,8150,0
|
|
20230816,163300,1984328790,8150,8150,8150,8150,0
|
|
20230816,163200,1984328790,8150,8150,8150,8150,0
|
|
20230816,163100,1984328790,8150,8150,8150,8150,0
|
|
20230816,163000,1984328790,8150,8150,8150,8150,0
|
|
20230816,162900,1984328790,8150,8150,8150,8150,0
|
|
20230816,162800,1984328790,8150,8150,8150,8150,0
|
|
20230816,162700,1984328790,8150,8150,8150,8150,0
|
|
20230816,162600,1984328790,8150,8150,8150,8150,0
|
|
20230816,162500,1984328790,8150,8150,8150,8150,0
|
|
20230816,162400,1984328790,8150,8150,8150,8150,0
|
|
20230816,162300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,162200,1984328790,8150,8150,8150,8150,0
|
|
20230816,162100,1984328790,8150,8150,8150,8150,0
|
|
20230816,162000,1984328790,8150,8150,8150,8150,0
|
|
20230816,161900,1984328790,8150,8150,8150,8150,0
|
|
20230816,161800,1984328790,8150,8150,8150,8150,0
|
|
20230816,161700,1984328790,8150,8150,8150,8150,0
|
|
20230816,161600,1984328790,8150,8150,8150,8150,0
|
|
20230816,161500,1984328790,8150,8150,8150,8150,0
|
|
20230816,161400,1984328790,8150,8150,8150,8150,0
|
|
20230816,161300,1984328790,8150,8150,8150,8150,0
|
|
20230816,161200,1984328790,8150,8150,8150,8150,0
|
|
20230816,161100,1984328790,8150,8150,8150,8150,0
|
|
20230816,161000,1984328790,8150,8150,8150,8150,0
|
|
20230816,160900,1984328790,8150,8150,8150,8150,0
|
|
20230816,160800,1984328790,8150,8150,8150,8150,0
|
|
20230816,160700,1984328790,8150,8150,8150,8150,0
|
|
20230816,160600,1984328790,8150,8150,8150,8150,0
|
|
20230816,160500,1984328790,8150,8150,8150,8150,0
|
|
20230816,160400,1984328790,8150,8150,8150,8150,0
|
|
20230816,160300,1984328790,8150,8150,8150,8150,0
|
|
20230816,160200,1984328790,8150,8150,8150,8150,0
|
|
20230816,160100,1984328790,8150,8150,8150,8150,0
|
|
20230816,160000,1984328790,8150,8150,8150,8150,0
|
|
20230816,155900,1984328790,8150,8150,8150,8150,0
|
|
20230816,155800,1984328790,8150,8150,8150,8150,0
|
|
20230816,155700,1984328790,8150,8150,8150,8150,0
|
|
20230816,155600,1984328790,8150,8150,8150,8150,0
|
|
20230816,155500,1984328790,8150,8150,8150,8150,0
|
|
20230816,155400,1984328790,8150,8150,8150,8150,0
|
|
20230816,155300,1984328790,8150,8150,8150,8150,3734
|
|
20230816,155200,1984328790,8150,8150,8150,8150,0
|
|
20230816,155100,1984328790,8150,8150,8150,8150,0
|
|
20230816,155000,1984328790,8150,8150,8150,8150,0
|
|
20230816,154900,1984328790,8150,8150,8150,8150,0
|
|
20230816,154800,1984328790,8150,8150,8150,8150,0
|
|
20230816,154700,1984328790,8150,8150,8150,8150,0
|
|
20230816,154600,1984328790,8150,8150,8150,8150,0
|
|
20230816,154500,1984328790,8150,8150,8150,8150,0
|
|
20230816,154400,1984328790,8150,8150,8150,8150,0
|
|
20230816,154300,1984328790,8150,8150,8150,8150,0
|
|
20230816,154200,1984328790,8150,8150,8150,8150,0
|
|
20230816,154100,1984328790,8150,8150,8150,8150,0
|
|
20230816,154000,1984328790,8150,8150,8150,8150,0
|
|
20230816,153900,1984328790,8150,8150,8150,8150,0
|
|
20230816,153800,1984328790,8150,8150,8150,8150,0
|
|
20230816,153700,1984328790,8150,8150,8150,8150,0
|
|
20230816,153600,1984328790,8150,8150,8150,8150,0
|
|
20230816,153500,1984328790,8150,8150,8150,8150,0
|
|
20230816,153400,1984328790,8150,8150,8150,8150,0
|
|
20230816,153300,1984328790,8150,8150,8150,8150,0
|
|
20230816,153200,1984328790,8150,8150,8150,8150,0
|
|
20230816,153100,1984328790,8150,8150,8150,8150,0
|
|
20230816,153000,1984328790,8150,8150,8150,8150,3734
|
|
20230816,152900,1953896690,8130,8130,8130,8130,0
|
|
20230816,152800,1953896690,8130,8130,8130,8130,0
|
|
20230816,152700,1953896690,8130,8130,8130,8130,0
|
|
20230816,152600,1953896690,8130,8130,8130,8130,0
|
|
20230816,152500,1953896690,8130,8130,8130,8130,0
|
|
20230816,152400,1953896690,8130,8130,8130,8130,0
|
|
20230816,152300,1953896690,8130,8130,8130,8130,0
|
|
20230816,152200,1953896690,8130,8130,8130,8130,0
|
|
20230816,152100,1953896690,8130,8130,8130,8130,0
|
|
20230816,152000,1953896690,8130,8130,8130,8130,0
|
|
20230816,151900,1953896690,8130,8150,8150,8130,965
|
|
20230816,151800,1946043370,8150,8160,8160,8150,384
|
|
20230816,151700,1942913420,8160,8160,8160,8160,32
|
|
20230816,151600,1942652300,8160,8180,8180,8140,1855
|
|
20230816,151500,1927526670,8180,8170,8180,8160,769
|
|
20230816,151400,1921236970,8160,8150,8180,8150,15
|
|
20230816,151300,1921114550,8150,8150,8150,8150,42
|
|
20230816,151200,1920772250,8150,8160,8180,8150,113
|
|
20230816,151100,1919850250,8180,8140,8180,8140,585
|
|
20230816,151000,1915074680,8140,8140,8140,8140,5
|
|
20230816,150900,1915033980,8140,8140,8160,8140,63
|
|
20230816,150800,1914521120,8160,8130,8160,8130,1849
|
|
20230816,150700,1899460100,8130,8130,8130,8130,145
|
|
20230816,150600,1898281250,8120,8140,8140,8120,1917
|
|
20230816,150500,1882679330,8140,8140,8140,8140,367
|
|
20230816,150400,1879691950,8150,8150,8150,8140,574
|
|
20230816,150300,1875014850,8160,8180,8180,8160,504
|
|
20230816,150200,1870893530,8180,8160,8180,8150,503
|
|
20230816,150100,1866784940,8160,8100,8160,8100,2719
|
|
20230816,150000,1844709990,8080,8080,8080,8080,575
|
|
20230816,145900,1840063990,8080,8080,8080,8080,0
|
|
20230816,145800,1840063990,8080,8080,8080,8080,50
|
|
20230816,145700,1839659990,8070,8070,8070,8070,0
|
|
20230816,145600,1839659990,8070,8070,8070,8070,0
|
|
20230816,145500,1839659990,8070,8070,8070,8070,500
|
|
20230816,145400,1835624990,8080,8080,8080,8080,22
|
|
20230816,145300,1835447230,8090,8090,8090,8090,0
|
|
20230816,145200,1835447230,8090,8090,8090,8090,1
|
|
20230816,145100,1835439140,8080,8090,8090,8080,150
|
|
20230816,145000,1834227110,8100,8100,8100,8100,100
|
|
20230816,144900,1833417110,8100,8080,8100,8080,1102
|
|
20230816,144800,1824498460,8080,8080,8080,8080,171
|
|
20230816,144700,1823116780,8090,8090,8090,8080,366
|
|
20230816,144600,1820157760,8100,8100,8100,8100,10
|
|
20230816,144500,1820076760,8100,8100,8100,8100,0
|
|
20230816,144400,1820076760,8100,8100,8100,8100,500
|
|
20230816,144300,1816026760,8090,8090,8090,8090,0
|
|
20230816,144200,1816026760,8090,8090,8090,8090,0
|
|
20230816,144100,1816026760,8090,8090,8090,8090,128
|
|
20230816,144000,1814991240,8090,8090,8090,8090,907
|
|
20230816,143900,1807653610,8090,8090,8090,8090,50
|
|
20230816,143800,1807249110,8090,8090,8090,8090,0
|
|
20230816,143700,1807249110,8090,8120,8120,8090,4247
|
|
20230816,143600,1772846860,8110,8110,8110,8110,0
|
|
20230816,143500,1772846860,8110,8110,8110,8110,58
|
|
20230816,143400,1772376480,8110,8110,8110,8110,2
|
|
20230816,143300,1772360260,8130,8120,8130,8120,1163
|
|
20230816,143200,1762911780,8110,8110,8110,8110,293
|
|
20230816,143100,1760535550,8100,8100,8100,8100,344
|
|
20230816,143000,1757749150,8090,8090,8090,8090,14
|
|
20230816,142900,1757635890,8100,8100,8100,8100,0
|
|
20230816,142800,1757635890,8100,8100,8100,8100,0
|
|
20230816,142700,1757635890,8100,8100,8100,8100,20
|
|
20230816,142600,1757473890,8090,8090,8090,8090,0
|
|
20230816,142500,1757473890,8090,8100,8100,8090,313
|
|
20230816,142400,1754938720,8100,8100,8100,8100,153
|
|
20230816,142300,1753699420,8090,8090,8090,8090,0
|
|
20230816,142200,1753699420,8090,8060,8090,8060,3333
|
|
20230816,142100,1726797480,8060,8060,8060,8060,0
|
|
20230816,142000,1726797480,8060,8060,8060,8060,369
|
|
20230816,141900,1723823340,8060,8050,8060,8050,397
|
|
20230816,141800,1720625170,8050,8100,8100,8050,3914
|
|
20230816,141700,1689029760,8110,8110,8110,8110,52
|
|
20230816,141600,1688608040,8110,8110,8110,8110,0
|
|
20230816,141500,1688608040,8110,8110,8110,8110,0
|
|
20230816,141400,1688608040,8110,8110,8110,8110,0
|
|
20230816,141300,1688608040,8110,8110,8110,8110,500
|
|
20230816,141200,1684553040,8100,8100,8100,8100,4
|
|
20230816,141100,1684520640,8110,8110,8110,8110,100
|
|
20230816,141000,1683709640,8120,8120,8120,8120,100
|
|
20230816,140900,1682897640,8100,8100,8100,8100,0
|
|
20230816,140800,1682897640,8100,8110,8110,8100,500
|
|
20230816,140700,1678846660,8110,8130,8130,8100,6105
|
|
20230816,140600,1629315100,8140,8140,8140,8140,242
|
|
20230816,140500,1627345220,8120,8120,8120,8120,0
|
|
20230816,140400,1627345220,8120,8120,8120,8120,0
|
|
20230816,140300,1627345220,8120,8120,8120,8120,0
|
|
20230816,140200,1627345220,8120,8120,8120,8120,22
|
|
20230816,140100,1627166580,8120,8120,8120,8120,0
|
|
20230816,140000,1627166580,8120,8120,8120,8120,0
|
|
20230816,135900,1627166580,8120,8130,8130,8120,1642
|
|
20230816,135800,1613826040,8130,8120,8130,8120,450
|
|
20230816,135700,1610169540,8140,8130,8140,8120,49
|
|
20230816,135600,1609771090,8120,8120,8120,8120,28
|
|
20230816,135500,1609543730,8120,8120,8120,8120,0
|
|
20230816,135400,1609543730,8120,8120,8120,8120,100
|
|
20230816,135300,1608731730,8120,8120,8120,8120,0
|
|
20230816,135200,1608731730,8120,8120,8120,8120,0
|
|
20230816,135100,1608731730,8120,8120,8120,8120,20
|
|
20230816,135000,1608569330,8120,8120,8120,8120,250
|
|
20230816,134900,1606539330,8120,8130,8130,8120,474
|
|
20230816,134800,1602689450,8120,8120,8120,8120,0
|
|
20230816,134700,1602689450,8120,8120,8120,8120,130
|
|
20230816,134600,1601633850,8120,8120,8120,8120,425
|
|
20230816,134500,1598182850,8120,8120,8120,8120,50
|
|
20230816,134400,1597776850,8130,8130,8130,8130,15
|
|
20230816,134300,1597654900,8120,8120,8120,8120,230
|
|
20230816,134200,1595787300,8120,8120,8120,8120,144
|
|
20230816,134100,1594618020,8120,8120,8120,8120,0
|
|
20230816,134000,1594618020,8120,8120,8120,8120,1300
|
|
20230816,133900,1584062020,8120,8130,8130,8120,1261
|
|
20230816,133800,1573821700,8130,8130,8130,8130,0
|
|
20230816,133700,1573821700,8130,8130,8130,8120,871
|
|
20230816,133600,1566741340,8130,8130,8130,8130,0
|
|
20230816,133500,1566741340,8130,8130,8130,8130,0
|
|
20230816,133400,1566741340,8130,8130,8130,8130,0
|
|
20230816,133300,1566741340,8130,8170,8170,8130,6155
|
|
20230816,133200,1516570770,8180,8180,8180,8180,668
|
|
20230816,133100,1511106530,8180,8180,8180,8180,0
|
|
20230816,133000,1511106530,8180,8180,8180,8180,172
|
|
20230816,132900,1509699570,8180,8180,8180,8180,0
|
|
20230816,132800,1509699570,8180,8180,8180,8180,18
|
|
20230816,132700,1509552330,8180,8180,8180,8180,0
|
|
20230816,132600,1509552330,8180,8180,8180,8180,226
|
|
20230816,132500,1507703650,8180,8180,8180,8180,1
|
|
20230816,132400,1507695470,8190,8190,8190,8190,501
|
|
20230816,132300,1503592280,8190,8190,8190,8190,30
|
|
20230816,132200,1503346580,8190,8190,8190,8190,144
|
|
20230816,132100,1502167220,8190,8190,8190,8190,40
|
|
20230816,132000,1501839620,8190,8180,8190,8180,198
|
|
20230816,131900,1500218400,8180,8180,8180,8180,29
|
|
20230816,131800,1499981180,8180,8180,8180,8180,307
|
|
20230816,131700,1497469920,8180,8180,8180,8180,0
|
|
20230816,131600,1497469920,8180,8180,8180,8180,86
|
|
20230816,131500,1496766440,8180,8180,8180,8180,250
|
|
20230816,131400,1494721440,8170,8170,8170,8170,0
|
|
20230816,131300,1494721440,8170,8170,8170,8170,260
|
|
20230816,131200,1492597240,8170,8180,8180,8170,43
|
|
20230816,131100,1492245920,8180,8180,8180,8180,0
|
|
20230816,131000,1492245920,8180,8180,8190,8180,49
|
|
20230816,130900,1491844900,8180,8180,8180,8180,30
|
|
20230816,130800,1491599500,8180,8180,8180,8180,229
|
|
20230816,130700,1489726280,8190,8190,8190,8190,656
|
|
20230816,130600,1484353640,8200,8200,8200,8200,44
|
|
20230816,130500,1483992840,8200,8200,8200,8200,129
|
|
20230816,130400,1482935040,8200,8200,8200,8200,0
|
|
20230816,130300,1482935040,8200,8200,8200,8200,97
|
|
20230816,130200,1482139640,8200,8210,8210,8190,84
|
|
20230816,130100,1481450690,8210,8170,8220,8170,2142
|
|
20230816,130000,1463901930,8170,8160,8180,8160,1491
|
|
20230816,125900,1451723240,8160,8160,8160,8160,51
|
|
20230816,125800,1451307080,8150,8150,8150,8150,111
|
|
20230816,125700,1450402430,8160,8160,8160,8160,128
|
|
20230816,125600,1449357950,8170,8150,8170,8150,63
|
|
20230816,125500,1448843740,8140,8140,8140,8140,0
|
|
20230816,125400,1448843740,8140,8140,8140,8140,0
|
|
20230816,125300,1448843740,8140,8130,8140,8130,223
|
|
20230816,125200,1447029070,8130,8130,8130,8130,0
|
|
20230816,125100,1447029070,8130,8130,8130,8130,378
|
|
20230816,125000,1443955930,8130,8130,8130,8130,174
|
|
20230816,124900,1442541310,8130,8140,8140,8130,402
|
|
20230816,124800,1439272140,8150,8150,8150,8150,0
|
|
20230816,124700,1439272140,8150,8160,8160,8150,180
|
|
20230816,124600,1437803800,8160,8150,8160,8140,638
|
|
20230816,124500,1432599180,8150,8160,8160,8150,25
|
|
20230816,124400,1432395200,8160,8160,8160,8160,100
|
|
20230816,124300,1431579200,8150,8150,8150,8150,0
|
|
20230816,124200,1431579200,8150,8150,8150,8150,0
|
|
20230816,124100,1431579200,8150,8150,8150,8150,0
|
|
20230816,124000,1431579200,8150,8150,8150,8150,727
|
|
20230816,123900,1425654150,8150,8150,8150,8150,16
|
|
20230816,123800,1425523750,8140,8130,8140,8130,729
|
|
20230816,123700,1419589710,8130,8120,8130,8120,365
|
|
20230816,123600,1416624720,8120,8120,8120,8120,423
|
|
20230816,123500,1413189960,8120,8120,8120,8120,0
|
|
20230816,123400,1413189960,8120,8100,8120,8100,1064
|
|
20230816,123300,1404564810,8100,8100,8100,8100,418
|
|
20230816,123200,1401179010,8100,8100,8100,8100,0
|
|
20230816,123100,1401179010,8100,8090,8100,8090,15
|
|
20230816,123000,1401057560,8090,8090,8090,8090,196
|
|
20230816,122900,1399471920,8100,8140,8140,8100,725
|
|
20230816,122800,1393597150,8100,8090,8100,8090,617
|
|
20230816,122700,1388600120,8080,8080,8080,8080,154
|
|
20230816,122600,1387355800,8080,8080,8080,8080,0
|
|
20230816,122500,1387355800,8080,8080,8080,8080,10
|
|
20230816,122400,1387275000,8080,8080,8080,8080,445
|
|
20230816,122300,1383679400,8070,8070,8070,8070,0
|
|
20230816,122200,1383679400,8070,8070,8070,8070,0
|
|
20230816,122100,1383679400,8070,8070,8070,8070,0
|
|
20230816,122000,1383679400,8070,8070,8070,8070,0
|
|
20230816,121900,1383679400,8070,8070,8070,8070,230
|
|
20230816,121800,1381823300,8070,8070,8070,8070,224
|
|
20230816,121700,1380015620,8070,8070,8070,8070,3
|
|
20230816,121600,1379991410,8060,8060,8060,8060,0
|
|
20230816,121500,1379991410,8060,8060,8060,8060,0
|
|
20230816,121400,1379991410,8060,8060,8060,8060,58
|
|
20230816,121300,1379523930,8060,8060,8060,8060,318
|
|
20230816,121200,1376960850,8060,8060,8060,8060,0
|
|
20230816,121100,1376960850,8060,8060,8060,8060,0
|
|
20230816,121000,1376960850,8060,8060,8060,8060,0
|
|
20230816,120900,1376960850,8060,8060,8060,8060,1
|
|
20230816,120800,1376952790,8060,8060,8060,8060,338
|
|
20230816,120700,1374228510,8040,8040,8040,8040,0
|
|
20230816,120600,1374228510,8040,8040,8040,8040,0
|
|
20230816,120500,1374228510,8040,8040,8040,8040,140
|
|
20230816,120400,1373102910,8030,8040,8040,8030,200
|
|
20230816,120300,1371495870,8030,8030,8030,8030,0
|
|
20230816,120200,1371495870,8030,8040,8040,8030,514
|
|
20230816,120100,1367363790,8040,8040,8040,8040,0
|
|
20230816,120000,1367363790,8040,8030,8040,8030,546
|
|
20230816,115900,1362974490,8030,8030,8030,8030,50
|
|
20230816,115800,1362572990,8020,8020,8020,8020,3
|
|
20230816,115700,1362548930,8030,8030,8030,8030,0
|
|
20230816,115600,1362548930,8030,8020,8030,8020,504
|
|
20230816,115500,1358502710,8020,8040,8040,8020,898
|
|
20230816,115400,1351291770,8030,8040,8040,8030,49
|
|
20230816,115300,1350897850,8040,8040,8040,8040,203
|
|
20230816,115200,1349265730,8040,8040,8040,8040,105
|
|
20230816,115100,1348421530,8040,8050,8050,8040,51
|
|
20230816,115000,1348011470,8050,8070,8070,8040,2126
|
|
20230816,114900,1330900560,8070,8070,8070,8070,0
|
|
20230816,114800,1330900560,8070,8060,8070,8060,391
|
|
20230816,114700,1327749090,8070,8060,8070,8050,1277
|
|
20230816,114600,1317463970,8070,8070,8070,8070,1612
|
|
20230816,114500,1304455130,8070,8090,8100,8070,2067
|
|
20230816,114400,1287755450,8080,8080,8080,8080,2
|
|
20230816,114300,1287739290,8090,8090,8090,8090,99
|
|
20230816,114200,1286938380,8090,8090,8090,8090,1209
|
|
20230816,114100,1277157570,8090,8100,8100,8090,535
|
|
20230816,114000,1272827420,8100,8100,8100,8090,857
|
|
20230816,113900,1265889720,8100,8120,8120,8100,781
|
|
20230816,113800,1259554310,8120,8120,8120,8120,299
|
|
20230816,113700,1257126430,8130,8130,8130,8130,633
|
|
20230816,113600,1251980140,8130,8130,8130,8130,1
|
|
20230816,113500,1251972010,8130,8130,8130,8130,19
|
|
20230816,113400,1251817540,8120,8130,8130,8120,233
|
|
20230816,113300,1249924250,8130,8130,8150,8120,139
|
|
20230816,113200,1248793960,8130,8130,8130,8130,246
|
|
20230816,113100,1246793980,8130,8130,8130,8130,26
|
|
20230816,113000,1246582600,8130,8130,8130,8130,163
|
|
20230816,112900,1245257410,8130,8130,8130,8130,106
|
|
20230816,112800,1244395630,8150,8150,8150,8150,5
|
|
20230816,112700,1244354880,8130,8150,8150,8130,1667
|
|
20230816,112600,1230788680,8150,8150,8150,8150,1
|
|
20230816,112500,1230780530,8140,8140,8140,8140,50
|
|
20230816,112400,1230373530,8150,8150,8150,8150,2
|
|
20230816,112300,1230357230,8150,8150,8150,8150,431
|
|
20230816,112200,1226844580,8150,8150,8150,8150,0
|
|
20230816,112100,1226844580,8150,8150,8150,8150,35
|
|
20230816,112000,1226559330,8150,8150,8150,8150,160
|
|
20230816,111900,1225255330,8140,8150,8150,8140,19
|
|
20230816,111800,1225100630,8150,8150,8150,8150,5
|
|
20230816,111700,1225059880,8140,8140,8140,8140,0
|
|
20230816,111600,1225059880,8140,8150,8150,8140,738
|
|
20230816,111500,1219048590,8150,8150,8150,8150,1000
|
|
20230816,111400,1210898590,8150,8150,8150,8150,0
|
|
20230816,111300,1210898590,8150,8150,8150,8150,500
|
|
20230816,111200,1206823590,8160,8160,8160,8160,0
|
|
20230816,111100,1206823590,8160,8160,8160,8160,65
|
|
20230816,111000,1206293190,8160,8150,8160,8150,3
|
|
20230816,110900,1206268730,8150,8150,8150,8150,0
|
|
20230816,110800,1206268730,8150,8150,8150,8150,310
|
|
20230816,110700,1203742230,8160,8160,8160,8160,1187
|
|
20230816,110600,1194056310,8170,8170,8170,8170,0
|
|
20230816,110500,1194056310,8170,8170,8170,8170,0
|
|
20230816,110400,1194056310,8170,8180,8190,8170,2041
|
|
20230816,110300,1177359890,8180,8170,8180,8170,88
|
|
20230816,110200,1176640900,8170,8170,8170,8170,0
|
|
20230816,110100,1176640900,8170,8170,8170,8170,501
|
|
20230816,110000,1172547730,8170,8180,8180,8170,582
|
|
20230816,105900,1167787060,8190,8190,8190,8190,166
|
|
20230816,105800,1166427520,8200,8220,8220,8200,406
|
|
20230816,105700,1163094150,8210,8200,8210,8200,375
|
|
20230816,105600,1160018610,8200,8200,8200,8200,247
|
|
20230816,105500,1157993210,8200,8200,8200,8200,255
|
|
20230816,105400,1155902210,8200,8200,8200,8200,12
|
|
20230816,105300,1155803810,8200,8190,8200,8190,882
|
|
20230816,105200,1148576840,8180,8180,8180,8180,0
|
|
20230816,105100,1148576840,8180,8180,8180,8180,0
|
|
20230816,105000,1148576840,8180,8180,8180,8180,100
|
|
20230816,104900,1147758840,8180,8180,8180,8180,0
|
|
20230816,104800,1147758840,8180,8180,8180,8180,200
|
|
20230816,104700,1146122840,8180,8180,8180,8180,1
|
|
20230816,104600,1146114660,8180,8180,8180,8180,0
|
|
20230816,104500,1146114660,8180,8180,8180,8180,510
|
|
20230816,104400,1141942860,8180,8180,8180,8180,100
|
|
20230816,104300,1141124860,8180,8180,8180,8180,0
|
|
20230816,104200,1141124860,8180,8170,8180,8160,135
|
|
20230816,104100,1140022710,8180,8180,8180,8180,4
|
|
20230816,104000,1139989990,8180,8180,8180,8180,5
|
|
20230816,103900,1139949090,8180,8180,8180,8180,364
|
|
20230816,103800,1136971570,8180,8180,8180,8180,1
|
|
20230816,103700,1136963390,8180,8170,8180,8170,385
|
|
20230816,103600,1133816860,8170,8170,8170,8170,1
|
|
20230816,103500,1133808690,8160,8160,8160,8160,1
|
|
20230816,103400,1133800530,8150,8150,8150,8150,50
|
|
20230816,103300,1133393030,8150,8150,8150,8150,0
|
|
20230816,103200,1133393030,8150,8150,8150,8150,4
|
|
20230816,103100,1133360430,8150,8170,8170,8140,1042
|
|
20230816,103000,1124871230,8160,8170,8170,8160,121
|
|
20230816,102900,1123883690,8170,8170,8170,8170,2
|
|
20230816,102800,1123867350,8170,8170,8170,8170,0
|
|
20230816,102700,1123867350,8170,8170,8170,8170,1
|
|
20230816,102600,1123859180,8160,8160,8160,8160,0
|
|
20230816,102500,1123859180,8160,8160,8160,8160,0
|
|
20230816,102400,1123859180,8160,8180,8180,8160,13
|
|
20230816,102300,1123753060,8170,8180,8180,8160,969
|
|
20230816,102200,1115830390,8180,8140,8180,8140,197
|
|
20230816,102100,1114224010,8140,8140,8140,8140,1
|
|
20230816,102000,1114215870,8120,8140,8140,8120,108
|
|
20230816,101900,1113338200,8140,8140,8140,8140,55
|
|
20230816,101800,1112890500,8130,8130,8130,8130,1
|
|
20230816,101700,1112882370,8120,8130,8130,8120,450
|
|
20230816,101600,1109226750,8140,8140,8140,8140,1122
|
|
20230816,101500,1100093670,8140,8150,8150,8140,120
|
|
20230816,101400,1099115790,8150,8170,8170,8150,733
|
|
20230816,101300,1093133350,8180,8180,8180,8180,80
|
|
20230816,101200,1092478950,8180,8180,8180,8180,6
|
|
20230816,101100,1092429870,8180,8140,8180,8140,670
|
|
20230816,101000,1086976010,8130,8130,8130,8130,158
|
|
20230816,100900,1085691470,8120,8120,8120,8120,0
|
|
20230816,100800,1085691470,8120,8110,8120,8110,165
|
|
20230816,100700,1084352320,8110,8120,8120,8110,769
|
|
20230816,100600,1078113350,8110,8110,8110,8110,0
|
|
20230816,100500,1078113350,8110,8110,8110,8110,68
|
|
20230816,100400,1077561870,8110,8110,8110,8110,110
|
|
20230816,100300,1076669770,8110,8110,8110,8110,14
|
|
20230816,100200,1076556230,8110,8110,8110,8110,0
|
|
20230816,100100,1076556230,8110,8120,8120,8110,104
|
|
20230816,100000,1075712780,8110,8110,8110,8110,180
|
|
20230816,095900,1074252980,8110,8110,8110,8110,230
|
|
20230816,095800,1072387680,8110,8110,8110,8110,10
|
|
20230816,095700,1072306580,8120,8130,8130,8120,222
|
|
20230816,095600,1070503010,8120,8090,8120,8090,826
|
|
20230816,095500,1063805540,8080,8110,8110,8080,1028
|
|
20230816,095400,1055472590,8100,8100,8100,8100,449
|
|
20230816,095300,1051835690,8100,8100,8110,8070,633
|
|
20230816,095200,1046713250,8110,8110,8110,8110,0
|
|
20230816,095100,1046713250,8110,8110,8110,8110,209
|
|
20230816,095000,1045018260,8110,8110,8110,8110,171
|
|
20230816,094900,1043631450,8120,8110,8120,8110,2
|
|
20230816,094800,1043615220,8110,8120,8130,8110,269
|
|
20230816,094700,1041431720,8120,8120,8130,8120,627
|
|
20230816,094600,1036335480,8130,8130,8130,8130,62
|
|
20230816,094500,1035831420,8130,8110,8130,8110,218
|
|
20230816,094400,1034062810,8100,8100,8100,8090,721
|
|
20230816,094300,1028229210,8100,8100,8100,8080,2303
|
|
20230816,094200,1009607240,8100,8110,8110,8100,2616
|
|
20230816,094100,988415750,8110,8120,8120,8110,43
|
|
20230816,094000,988066860,8130,8140,8140,8130,1617
|
|
20230816,093900,974920080,8150,8120,8170,8110,2080
|
|
20230816,093800,958043320,8130,8150,8160,8130,5386
|
|
20230816,093700,914168140,8150,8180,8180,8150,1951
|
|
20230816,093600,898262120,8180,8180,8180,8160,12
|
|
20230816,093500,898163980,8160,8160,8160,8160,842
|
|
20230816,093400,891293260,8160,8180,8180,8160,3212
|
|
20230816,093300,865074850,8180,8190,8190,8180,870
|
|
20230816,093200,857954730,8180,8190,8190,8180,201
|
|
20230816,093100,856310540,8180,8190,8190,8180,102
|
|
20230816,093000,855475330,8190,8180,8190,8180,254
|
|
20230816,092900,853397600,8180,8180,8180,8170,414
|
|
20230816,092800,850013400,8180,8190,8190,8180,414
|
|
20230816,092700,846626730,8180,8170,8180,8170,556
|
|
20230816,092600,842080000,8170,8160,8170,8160,972
|
|
20230816,092500,834142970,8160,8160,8160,8160,2219
|
|
20230816,092400,816035930,8160,8180,8180,8160,3316
|
|
20230816,092300,788943470,8180,8180,8180,8160,6330
|
|
20230816,092200,737215870,8180,8180,8190,8180,3217
|
|
20230816,092100,710898700,8180,8200,8200,8180,11195
|
|
20230816,092000,619297530,8200,8210,8210,8200,3952
|
|
20230816,091900,586882040,8210,8200,8220,8190,6281
|
|
20230816,091800,535348920,8200,8220,8220,8200,410
|
|
20230816,091700,531982920,8200,8190,8220,8190,1940
|
|
20230816,091600,516063820,8190,8230,8230,8190,2199
|
|
20230816,091500,498007160,8230,8300,8300,8230,3648
|
|
20230816,091400,467868260,8320,8300,8320,8300,18
|
|
20230816,091300,467718660,8300,8300,8300,8300,1237
|
|
20230816,091200,457451560,8300,8290,8300,8290,350
|
|
20230816,091100,454550050,8280,8300,8300,8280,149
|
|
20230816,091000,453316230,8300,8270,8370,8250,2806
|
|
20230816,090900,430063260,8280,8260,8340,8260,1868
|
|
20230816,090800,414612480,8260,8280,8280,8260,741
|
|
20230816,090700,408486650,8280,8360,8360,8280,6340
|
|
20230816,090600,355765440,8350,8400,8420,8350,7462
|
|
20230816,090500,293252310,8400,8350,8400,8340,4895
|
|
20230816,090400,252239420,8340,8360,8390,8320,4365
|
|
20230816,090300,215848210,8350,8280,8350,8280,4564
|
|
20230816,090200,177906470,8270,8190,8270,8190,5452
|
|
20230816,090100,133073620,8190,8220,8220,8180,7904
|
|
20230816,090000,68274080,8220,8240,8270,8220,8185
|