587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184400,8438373300,14000,14000,14000,14000,41934
|
|
20230816,184300,8438373300,14000,14000,14000,14000,0
|
|
20230816,184200,8438373300,14000,14000,14000,14000,0
|
|
20230816,184100,8438373300,14000,14000,14000,14000,0
|
|
20230816,184000,8438373300,14000,14000,14000,14000,0
|
|
20230816,183900,8438373300,14000,14000,14000,14000,0
|
|
20230816,183800,8438373300,14000,14000,14000,14000,0
|
|
20230816,183700,8438373300,14000,14000,14000,14000,0
|
|
20230816,183600,8438373300,14000,14000,14000,14000,0
|
|
20230816,183500,8438373300,14000,14000,14000,14000,0
|
|
20230816,183400,8438373300,14000,14000,14000,14000,0
|
|
20230816,183300,8438373300,14000,14000,14000,14000,0
|
|
20230816,183200,8438373300,14000,14000,14000,14000,0
|
|
20230816,183100,8438373300,14000,14000,14000,14000,0
|
|
20230816,183000,8438373300,14000,14000,14000,14000,0
|
|
20230816,182900,8438373300,14000,14000,14000,14000,0
|
|
20230816,182800,8438373300,14000,14000,14000,14000,0
|
|
20230816,182700,8438373300,14000,14000,14000,14000,0
|
|
20230816,182600,8438373300,14000,14000,14000,14000,0
|
|
20230816,182500,8438373300,14000,14000,14000,14000,0
|
|
20230816,182400,8438373300,14000,14000,14000,14000,0
|
|
20230816,182300,8438373300,14000,14000,14000,14000,0
|
|
20230816,182200,8438373300,14000,14000,14000,14000,0
|
|
20230816,182100,8438373300,14000,14000,14000,14000,0
|
|
20230816,182000,8438373300,14000,14000,14000,14000,0
|
|
20230816,181900,8438373300,14000,14000,14000,14000,0
|
|
20230816,181800,8438373300,14000,14000,14000,14000,0
|
|
20230816,181700,8438373300,14000,14000,14000,14000,0
|
|
20230816,181600,8438373300,14000,14000,14000,14000,0
|
|
20230816,181500,8438373300,14000,14000,14000,14000,0
|
|
20230816,181400,8438373300,14000,14000,14000,14000,41934
|
|
20230816,181300,8438373300,14000,14000,14000,14000,0
|
|
20230816,181200,8438373300,14000,14000,14000,14000,0
|
|
20230816,181100,8438373300,14000,14000,14000,14000,0
|
|
20230816,181000,8438373300,14000,14000,14000,14000,0
|
|
20230816,180900,8438373300,14000,14000,14000,14000,0
|
|
20230816,180800,8438373300,14000,14000,14000,14000,0
|
|
20230816,180700,8438373300,14000,14000,14000,14000,0
|
|
20230816,180600,8438373300,14000,14000,14000,14000,0
|
|
20230816,180500,8438373300,14000,14000,14000,14000,0
|
|
20230816,180400,8438373300,14000,14000,14000,14000,0
|
|
20230816,180300,8438373300,14000,14000,14000,14000,0
|
|
20230816,180200,8438373300,14000,14000,14000,14000,0
|
|
20230816,180100,8438373300,14000,14000,14000,14000,0
|
|
20230816,180000,8438373300,14000,14000,14000,14000,0
|
|
20230816,175900,8438373300,14000,14000,14000,14000,0
|
|
20230816,175800,8438373300,14000,14000,14000,14000,0
|
|
20230816,175700,8438373300,14000,14000,14000,14000,0
|
|
20230816,175600,8438373300,14000,14000,14000,14000,0
|
|
20230816,175500,8438373300,14000,14000,14000,14000,0
|
|
20230816,175400,8438373300,14000,14000,14000,14000,0
|
|
20230816,175300,8438373300,14000,14000,14000,14000,0
|
|
20230816,175200,8438373300,14000,14000,14000,14000,0
|
|
20230816,175100,8438373300,14000,14000,14000,14000,0
|
|
20230816,175000,8438373300,14000,14000,14000,14000,0
|
|
20230816,174900,8438373300,14000,14000,14000,14000,0
|
|
20230816,174800,8438373300,14000,14000,14000,14000,0
|
|
20230816,174700,8438373300,14000,14000,14000,14000,0
|
|
20230816,174600,8438373300,14000,14000,14000,14000,0
|
|
20230816,174500,8438373300,14000,14000,14000,14000,0
|
|
20230816,174400,8438373300,14000,14000,14000,14000,41934
|
|
20230816,174300,8438373300,14000,14000,14000,14000,0
|
|
20230816,174200,8438373300,14000,14000,14000,14000,0
|
|
20230816,174100,8438373300,14000,14000,14000,14000,0
|
|
20230816,174000,8438373300,14000,14000,14000,14000,0
|
|
20230816,173900,8438373300,14000,14000,14000,14000,0
|
|
20230816,173800,8438373300,14000,14000,14000,14000,0
|
|
20230816,173700,8438373300,14000,14000,14000,14000,0
|
|
20230816,173600,8438373300,14000,14000,14000,14000,0
|
|
20230816,173500,8438373300,14000,14000,14000,14000,0
|
|
20230816,173400,8438373300,14000,14000,14000,14000,0
|
|
20230816,173300,8438373300,14000,14000,14000,14000,0
|
|
20230816,173200,8438373300,14000,14000,14000,14000,0
|
|
20230816,173100,8438373300,14000,14000,14000,14000,0
|
|
20230816,173000,8438373300,14000,14000,14000,14000,0
|
|
20230816,172900,8438373300,14000,14000,14000,14000,0
|
|
20230816,172800,8438373300,14000,14000,14000,14000,0
|
|
20230816,172700,8438373300,14000,14000,14000,14000,0
|
|
20230816,172600,8438373300,14000,14000,14000,14000,0
|
|
20230816,172500,8438373300,14000,14000,14000,14000,0
|
|
20230816,172400,8438373300,14000,14000,14000,14000,0
|
|
20230816,172300,8438373300,14000,14000,14000,14000,0
|
|
20230816,172200,8438373300,14000,14000,14000,14000,0
|
|
20230816,172100,8438373300,14000,14000,14000,14000,0
|
|
20230816,172000,8438373300,14000,14000,14000,14000,0
|
|
20230816,171900,8438373300,14000,14000,14000,14000,0
|
|
20230816,171800,8438373300,14000,14000,14000,14000,0
|
|
20230816,171700,8438373300,14000,14000,14000,14000,0
|
|
20230816,171600,8438373300,14000,14000,14000,14000,0
|
|
20230816,171500,8438373300,14000,14000,14000,14000,0
|
|
20230816,171400,8438373300,14000,14000,14000,14000,41934
|
|
20230816,171300,8438373300,14000,14000,14000,14000,0
|
|
20230816,171200,8438373300,14000,14000,14000,14000,0
|
|
20230816,171100,8438373300,14000,14000,14000,14000,0
|
|
20230816,171000,8438373300,14000,14000,14000,14000,0
|
|
20230816,170900,8438373300,14000,14000,14000,14000,0
|
|
20230816,170800,8438373300,14000,14000,14000,14000,0
|
|
20230816,170700,8438373300,14000,14000,14000,14000,0
|
|
20230816,170600,8438373300,14000,14000,14000,14000,0
|
|
20230816,170500,8438373300,14000,14000,14000,14000,0
|
|
20230816,170400,8438373300,14000,14000,14000,14000,0
|
|
20230816,170300,8438373300,14000,14000,14000,14000,0
|
|
20230816,170200,8438373300,14000,14000,14000,14000,0
|
|
20230816,170100,8438373300,14000,14000,14000,14000,0
|
|
20230816,170000,8438373300,14000,14000,14000,14000,0
|
|
20230816,165900,8438373300,14000,14000,14000,14000,0
|
|
20230816,165800,8438373300,14000,14000,14000,14000,0
|
|
20230816,165700,8438373300,14000,14000,14000,14000,0
|
|
20230816,165600,8438373300,14000,14000,14000,14000,0
|
|
20230816,165500,8438373300,14000,14000,14000,14000,0
|
|
20230816,165400,8438373300,14000,14000,14000,14000,0
|
|
20230816,165300,8438373300,14000,14000,14000,14000,0
|
|
20230816,165200,8438373300,14000,14000,14000,14000,0
|
|
20230816,165100,8438373300,14000,14000,14000,14000,0
|
|
20230816,165000,8438373300,14000,14000,14000,14000,0
|
|
20230816,164900,8438373300,14000,14000,14000,14000,0
|
|
20230816,164800,8438373300,14000,14000,14000,14000,0
|
|
20230816,164700,8438373300,14000,14000,14000,14000,0
|
|
20230816,164600,8438373300,14000,14000,14000,14000,0
|
|
20230816,164500,8438373300,14000,14000,14000,14000,0
|
|
20230816,164400,8438373300,14000,14000,14000,14000,41934
|
|
20230816,164300,8438373300,14000,14000,14000,14000,0
|
|
20230816,164200,8438373300,14000,14000,14000,14000,0
|
|
20230816,164100,8438373300,14000,14000,14000,14000,0
|
|
20230816,164000,8438373300,14000,14000,14000,14000,0
|
|
20230816,163900,8438373300,14000,14000,14000,14000,0
|
|
20230816,163800,8438373300,14000,14000,14000,14000,0
|
|
20230816,163700,8438373300,14000,14000,14000,14000,0
|
|
20230816,163600,8438373300,14000,14000,14000,14000,0
|
|
20230816,163500,8438373300,14000,14000,14000,14000,0
|
|
20230816,163400,8438373300,14000,14000,14000,14000,0
|
|
20230816,163300,8438373300,14000,14000,14000,14000,0
|
|
20230816,163200,8438373300,14000,14000,14000,14000,0
|
|
20230816,163100,8438373300,14000,14000,14000,14000,0
|
|
20230816,163000,8438373300,14000,14000,14000,14000,0
|
|
20230816,162900,8438373300,14000,14000,14000,14000,0
|
|
20230816,162800,8438373300,14000,14000,14000,14000,0
|
|
20230816,162700,8438373300,14000,14000,14000,14000,0
|
|
20230816,162600,8438373300,14000,14000,14000,14000,0
|
|
20230816,162500,8438373300,14000,14000,14000,14000,0
|
|
20230816,162400,8438373300,14000,14000,14000,14000,0
|
|
20230816,162300,8438373300,14000,14000,14000,14000,0
|
|
20230816,162200,8438373300,14000,14000,14000,14000,0
|
|
20230816,162100,8438373300,14000,14000,14000,14000,0
|
|
20230816,162000,8438373300,14000,14000,14000,14000,0
|
|
20230816,161900,8438373300,14000,14000,14000,14000,0
|
|
20230816,161800,8438373300,14000,14000,14000,14000,0
|
|
20230816,161700,8438373300,14000,14000,14000,14000,0
|
|
20230816,161600,8438373300,14000,14000,14000,14000,0
|
|
20230816,161500,8438373300,14000,14000,14000,14000,0
|
|
20230816,161400,8438373300,14000,14000,14000,14000,41934
|
|
20230816,161300,8438373300,14000,14000,14000,14000,0
|
|
20230816,161200,8438373300,14000,14000,14000,14000,0
|
|
20230816,161100,8438373300,14000,14000,14000,14000,0
|
|
20230816,161000,8438373300,14000,14000,14000,14000,0
|
|
20230816,160900,8438373300,14000,14000,14000,14000,0
|
|
20230816,160800,8438373300,14000,14000,14000,14000,0
|
|
20230816,160700,8438373300,14000,14000,14000,14000,0
|
|
20230816,160600,8438373300,14000,14000,14000,14000,0
|
|
20230816,160500,8438373300,14000,14000,14000,14000,0
|
|
20230816,160400,8438373300,14000,14000,14000,14000,0
|
|
20230816,160300,8438373300,14000,14000,14000,14000,0
|
|
20230816,160200,8438373300,14000,14000,14000,14000,0
|
|
20230816,160100,8438373300,14000,14000,14000,14000,0
|
|
20230816,160000,8438373300,14000,14000,14000,14000,0
|
|
20230816,155900,8438373300,14000,14000,14000,14000,0
|
|
20230816,155800,8438373300,14000,14000,14000,14000,0
|
|
20230816,155700,8438373300,14000,14000,14000,14000,0
|
|
20230816,155600,8438373300,14000,14000,14000,14000,0
|
|
20230816,155500,8438373300,14000,14000,14000,14000,0
|
|
20230816,155400,8438373300,14000,14000,14000,14000,0
|
|
20230816,155300,8438373300,14000,14000,14000,14000,0
|
|
20230816,155200,8438373300,14000,14000,14000,14000,0
|
|
20230816,155100,8438373300,14000,14000,14000,14000,0
|
|
20230816,155000,8438373300,14000,14000,14000,14000,0
|
|
20230816,154900,8438373300,14000,14000,14000,14000,0
|
|
20230816,154800,8438373300,14000,14000,14000,14000,0
|
|
20230816,154700,8438373300,14000,14000,14000,14000,0
|
|
20230816,154600,8438373300,14000,14000,14000,14000,0
|
|
20230816,154500,8438373300,14000,14000,14000,14000,0
|
|
20230816,154400,8438373300,14000,14000,14000,14000,41934
|
|
20230816,154300,8438373300,14000,14000,14000,14000,0
|
|
20230816,154200,8438373300,14000,14000,14000,14000,0
|
|
20230816,154100,8438373300,14000,14000,14000,14000,0
|
|
20230816,154000,8438373300,14000,14000,14000,14000,0
|
|
20230816,153900,8438373300,14000,14000,14000,14000,0
|
|
20230816,153800,8438373300,14000,14000,14000,14000,0
|
|
20230816,153700,8438373300,14000,14000,14000,14000,0
|
|
20230816,153600,8438373300,14000,14000,14000,14000,0
|
|
20230816,153500,8438373300,14000,14000,14000,14000,0
|
|
20230816,153400,8438373300,14000,14000,14000,14000,0
|
|
20230816,153300,8438373300,14000,14000,14000,14000,0
|
|
20230816,153200,8438373300,14000,14000,14000,14000,0
|
|
20230816,153100,8438373300,14000,14000,14000,14000,0
|
|
20230816,153000,8438373300,14000,14000,14000,14000,41934
|
|
20230816,152900,7851297300,14010,14010,14010,14010,0
|
|
20230816,152800,7851297300,14010,14010,14010,14010,0
|
|
20230816,152700,7851297300,14010,14010,14010,14010,0
|
|
20230816,152600,7851297300,14010,14010,14010,14010,0
|
|
20230816,152500,7851297300,14010,14010,14010,14010,0
|
|
20230816,152400,7851297300,14010,14010,14010,14010,0
|
|
20230816,152300,7851297300,14010,14010,14010,14010,0
|
|
20230816,152200,7851297300,14010,14010,14010,14010,0
|
|
20230816,152100,7851297300,14010,14010,14010,14010,0
|
|
20230816,152000,7851297300,14010,14010,14010,14010,0
|
|
20230816,151900,7851297300,14010,14000,14010,14000,5371
|
|
20230816,151800,7776060390,14000,14000,14010,14000,1293
|
|
20230816,151700,7757956310,14000,14010,14020,14000,2752
|
|
20230816,151600,7719414080,14010,14010,14020,14000,3439
|
|
20230816,151500,7671232560,14010,14010,14020,14010,2337
|
|
20230816,151400,7638490180,14010,14020,14020,14010,1963
|
|
20230816,151300,7610988340,14020,14010,14020,14010,976
|
|
20230816,151200,7597313550,14010,14010,14020,14010,1209
|
|
20230816,151100,7580375130,14010,14010,14020,14010,6412
|
|
20230816,151000,7490527870,14020,14010,14020,14010,658
|
|
20230816,150900,7481308630,14020,14010,14020,14010,663
|
|
20230816,150800,7472019910,14020,14010,14020,14010,4773
|
|
20230816,150700,7405117700,14010,14010,14020,14010,660
|
|
20230816,150600,7395870360,14010,14010,14020,14010,538
|
|
20230816,150500,7388331040,14010,14020,14030,14010,822
|
|
20230816,150400,7376809480,14020,14020,14030,14010,421
|
|
20230816,150300,7370906600,14020,14010,14020,14010,2102
|
|
20230816,150200,7341442430,14020,14010,14030,14010,830
|
|
20230816,150100,7329813350,14020,14010,14030,14010,991
|
|
20230816,150000,7315922800,14010,14020,14020,14010,1173
|
|
20230816,145900,7299480860,14030,14020,14030,14010,458
|
|
20230816,145800,7293061230,14020,14020,14030,14020,700
|
|
20230816,145700,7283246930,14020,14030,14030,14020,764
|
|
20230816,145600,7272535530,14020,14020,14030,14020,54
|
|
20230816,145500,7271778180,14020,14010,14030,14010,1281
|
|
20230816,145400,7253818040,14010,14020,14020,14010,428
|
|
20230816,145300,7247817720,14020,14010,14020,14010,2384
|
|
20230816,145200,7214397740,14010,14010,14020,14010,688
|
|
20230816,145100,7204758200,14010,14010,14020,14010,711
|
|
20230816,145000,7194792450,14020,14010,14020,14010,1900
|
|
20230816,144900,7168171020,14010,14010,14020,14010,276
|
|
20230816,144800,7164303950,14010,14020,14020,14010,1014
|
|
20230816,144700,7150095830,14020,14030,14040,14010,36018
|
|
20230816,144600,6644793690,14030,14030,14040,14030,576
|
|
20230816,144500,6636711830,14040,14030,14040,14030,60
|
|
20230816,144400,6635869590,14030,14040,14050,14030,1624
|
|
20230816,144300,6613070260,14040,14030,14040,14030,304
|
|
20230816,144200,6608803310,14040,14030,14040,14030,1009
|
|
20230816,144100,6594637910,14040,14030,14040,14030,3335
|
|
20230816,144000,6547817170,14030,14030,14040,14030,1280
|
|
20230816,143900,6529857580,14040,14040,14040,14030,813
|
|
20230816,143800,6518448050,14030,14030,14040,14030,426
|
|
20230816,143700,6512469870,14030,14030,14040,14030,1021
|
|
20230816,143600,6498140190,14030,14030,14040,14030,660
|
|
20230816,143500,6488875960,14030,14030,14040,14030,523
|
|
20230816,143400,6481534940,14030,14050,14050,14030,583
|
|
20230816,143300,6473350790,14050,14040,14050,14040,267
|
|
20230816,143200,6469601870,14040,14040,14050,14040,515
|
|
20230816,143100,6462371080,14040,14040,14050,14040,982
|
|
20230816,143000,6448580730,14040,14050,14050,14030,791
|
|
20230816,142900,6437475230,14030,14040,14050,14030,293
|
|
20230816,142800,6433363950,14050,14040,14050,14040,552
|
|
20230816,142700,6425613710,14050,14040,14050,14040,482
|
|
20230816,142600,6418846420,14040,14040,14040,14030,6629
|
|
20230816,142500,6325823920,14040,14040,14050,14040,1051
|
|
20230816,142400,6311060050,14040,14050,14050,14040,558
|
|
20230816,142300,6303223430,14050,14040,14060,14040,591
|
|
20230816,142200,6294921530,14070,14060,14070,14040,324
|
|
20230816,142100,6290372250,14050,14080,14080,14050,54
|
|
20230816,142000,6289613050,14070,14090,14090,14030,6469
|
|
20230816,141900,6198742750,14090,14080,14090,14070,151
|
|
20230816,141800,6196618040,14080,14080,14080,14080,1641
|
|
20230816,141700,6173512760,14080,14080,14080,14080,39
|
|
20230816,141600,6172963640,14070,14080,14080,14070,1189
|
|
20230816,141500,6156222870,14090,14090,14100,14090,491
|
|
20230816,141400,6149304670,14090,14090,14120,14090,1353
|
|
20230816,141300,6130225730,14090,14120,14120,14090,2280
|
|
20230816,141200,6098066290,14120,14120,14130,14120,1079
|
|
20230816,141100,6082829660,14120,14120,14120,14120,904
|
|
20230816,141000,6070065180,14130,14130,14130,14120,575
|
|
20230816,140900,6061941130,14130,14130,14130,14120,614
|
|
20230816,140800,6053265510,14130,14120,14130,14120,1870
|
|
20230816,140700,6026856850,14120,14110,14120,14110,670
|
|
20230816,140600,6017396970,14120,14130,14130,14110,1173
|
|
20230816,140500,6000835320,14130,14100,14130,14090,7258
|
|
20230816,140400,5898472480,14100,14110,14110,14090,858
|
|
20230816,140300,5886370740,14090,14110,14110,14090,790
|
|
20230816,140200,5875228380,14120,14110,14120,14100,696
|
|
20230816,140100,5865402250,14110,14120,14120,14110,832
|
|
20230816,140000,5853662320,14120,14110,14120,14100,1022
|
|
20230816,135900,5839239290,14110,14100,14110,14090,1892
|
|
20230816,135800,5812562020,14100,14100,14100,14090,809
|
|
20230816,135700,5801156220,14100,14090,14100,14090,1837
|
|
20230816,135600,5775268110,14090,14080,14090,14080,933
|
|
20230816,135500,5762128290,14080,14090,14090,14080,1448
|
|
20230816,135400,5741738280,14080,14100,14100,14080,1248
|
|
20230816,135300,5724150580,14090,14090,14100,14090,1073
|
|
20230816,135200,5709024490,14090,14080,14090,14070,1002
|
|
20230816,135100,5694915120,14080,14080,14090,14080,840
|
|
20230816,135000,5683087370,14080,14100,14100,14060,960
|
|
20230816,134900,5669570700,14100,14100,14100,14090,642
|
|
20230816,134800,5660520950,14100,14090,14100,14080,775
|
|
20230816,134700,5649596630,14090,14090,14090,14080,791
|
|
20230816,134600,5638451450,14090,14070,14090,14050,1456
|
|
20230816,134500,5617969350,14070,14070,14070,14060,633
|
|
20230816,134400,5609063220,14070,14070,14070,14060,1342
|
|
20230816,134300,5590188000,14060,14060,14070,14050,1299
|
|
20230816,134200,5571922920,14060,14060,14060,14040,3820
|
|
20230816,134100,5518249570,14050,14060,14060,14050,271
|
|
20230816,134000,5514441810,14060,14060,14060,14060,12
|
|
20230816,133900,5514273090,14060,14050,14060,14050,1138
|
|
20230816,133800,5498283670,14050,14050,14070,14050,4878
|
|
20230816,133700,5429744840,14060,14060,14060,14060,93
|
|
20230816,133600,5428437260,14060,14060,14060,14060,567
|
|
20230816,133500,5420465240,14060,14060,14060,14050,370
|
|
20230816,133400,5415264600,14060,14060,14060,14050,636
|
|
20230816,133300,5406328130,14060,14050,14060,14050,293
|
|
20230816,133200,5402208600,14050,14060,14060,14050,222
|
|
20230816,133100,5399087840,14060,14070,14070,14060,787
|
|
20230816,133000,5388022610,14070,14070,14070,14060,124
|
|
20230816,132900,5386277940,14070,14060,14070,14060,385
|
|
20230816,132800,5380863810,14060,14050,14060,14050,1353
|
|
20230816,132700,5361853500,14050,14050,14050,14040,159
|
|
20230816,132600,5359619570,14050,14050,14050,14050,118
|
|
20230816,132500,5357961670,14050,14050,14060,14040,73
|
|
20230816,132400,5356936220,14050,14050,14050,14050,666
|
|
20230816,132300,5347578920,14050,14050,14050,14050,184
|
|
20230816,132200,5344993720,14050,14050,14050,14050,233
|
|
20230816,132100,5341720070,14050,14050,14050,14040,3201
|
|
20230816,132000,5296756020,14050,14050,14050,14050,406
|
|
20230816,131900,5291051720,14050,14060,14060,14040,7227
|
|
20230816,131800,5189553550,14060,14070,14070,14060,1614
|
|
20230816,131700,5166859020,14070,14060,14070,14060,196
|
|
20230816,131600,5164103030,14060,14050,14060,14050,525
|
|
20230816,131500,5156721580,14050,14060,14060,14050,259
|
|
20230816,131400,5153080150,14060,14060,14060,14060,229
|
|
20230816,131300,5149860410,14060,14060,14060,14060,302
|
|
20230816,131200,5145614290,14060,14070,14070,14060,1288
|
|
20230816,131100,5127504920,14070,14070,14070,14070,62
|
|
20230816,131000,5126632580,14060,14070,14070,14060,204
|
|
20230816,130900,5123764210,14060,14070,14070,14060,237
|
|
20230816,130800,5120429670,14070,14060,14070,14060,68
|
|
20230816,130700,5119473070,14060,14070,14070,14060,463
|
|
20230816,130600,5112962600,14070,14070,14070,14070,822
|
|
20230816,130500,5101397060,14070,14080,14080,14070,532
|
|
20230816,130400,5093908870,14080,14080,14080,14080,310
|
|
20230816,130300,5089544070,14090,14090,14090,14080,256
|
|
20230816,130200,5085937370,14070,14090,14090,14070,620
|
|
20230816,130100,5077207320,14090,14090,14090,14080,334
|
|
20230816,130000,5072503070,14100,14100,14100,14090,921
|
|
20230816,125900,5059526000,14100,14090,14100,14090,77
|
|
20230816,125800,5058441010,14090,14100,14100,14090,980
|
|
20230816,125700,5044623110,14100,14100,14100,14100,31
|
|
20230816,125600,5044186010,14100,14100,14110,14090,323
|
|
20230816,125500,5039634050,14100,14110,14110,14100,115
|
|
20230816,125400,5038012400,14100,14110,14110,14100,182
|
|
20230816,125300,5035445170,14110,14110,14110,14100,2764
|
|
20230816,125200,4996466800,14110,14110,14110,14100,166
|
|
20230816,125100,4994124550,14110,14100,14110,14100,6
|
|
20230816,125000,4994039920,14110,14110,14110,14110,1017
|
|
20230816,124900,4979690050,14110,14110,14110,14110,81
|
|
20230816,124800,4978547140,14110,14100,14110,14100,248
|
|
20230816,124700,4975049340,14110,14110,14110,14110,357
|
|
20230816,124600,4970012070,14110,14120,14120,14110,560
|
|
20230816,124500,4962110240,14120,14120,14130,14120,66
|
|
20230816,124400,4961178150,14120,14130,14130,14120,1242
|
|
20230816,124300,4943629780,14120,14130,14130,14120,479
|
|
20230816,124200,4936861520,14130,14130,14130,14130,627
|
|
20230816,124100,4928002010,14140,14140,14140,14130,241
|
|
20230816,124000,4924595710,14140,14130,14140,14130,446
|
|
20230816,123900,4918291790,14130,14130,14130,14130,2123
|
|
20230816,123800,4888293800,14110,14120,14120,14110,9
|
|
20230816,123700,4888166800,14140,14110,14140,14110,302
|
|
20230816,123600,4883905550,14110,14110,14140,14110,2619
|
|
20230816,123500,4846884820,14110,14120,14120,14110,368
|
|
20230816,123400,4841688930,14120,14130,14130,14120,4
|
|
20230816,123300,4841632420,14130,14130,14130,14110,20
|
|
20230816,123200,4841349900,14100,14130,14140,14070,6607
|
|
20230816,123100,4748113270,14130,14100,14130,14100,113
|
|
20230816,123000,4746518110,14130,14100,14130,14080,8051
|
|
20230816,122900,4632915520,14090,14090,14090,14080,644
|
|
20230816,122800,4623841570,14090,14080,14090,14080,24
|
|
20230816,122700,4623503500,14080,14080,14080,14080,983
|
|
20230816,122600,4609662860,14080,14080,14090,14080,1476
|
|
20230816,122500,4588880720,14090,14090,14090,14080,54
|
|
20230816,122400,4588119960,14090,14090,14100,14080,1016
|
|
20230816,122300,4573807920,14090,14090,14090,14090,412
|
|
20230816,122200,4568002840,14090,14090,14100,14090,45
|
|
20230816,122100,4567368780,14100,14100,14100,14090,15
|
|
20230816,122000,4567157330,14090,14090,14090,14080,628
|
|
20230816,121900,4558314470,14080,14090,14090,14080,747
|
|
20230816,121800,4547793970,14090,14090,14090,14090,1103
|
|
20230816,121700,4532252700,14100,14090,14100,14090,126
|
|
20230816,121600,4530477190,14090,14090,14090,14090,423
|
|
20230816,121500,4524517120,14100,14100,14100,14100,21
|
|
20230816,121400,4524221020,14090,14090,14090,14090,201
|
|
20230816,121300,4521388930,14090,14100,14100,14070,232
|
|
20230816,121200,4518120180,14100,14090,14100,14090,107
|
|
20230816,121100,4516612470,14080,14090,14090,14080,304
|
|
20230816,121000,4512329810,14080,14080,14080,14080,519
|
|
20230816,120900,4505022290,14070,14100,14100,14070,1018
|
|
20230816,120800,4490679600,14090,14080,14090,14080,303
|
|
20230816,120700,4486412520,14080,14080,14080,14080,48
|
|
20230816,120600,4485736680,14080,14080,14080,14070,39
|
|
20230816,120500,4485187880,14070,14070,14070,14070,213
|
|
20230816,120400,4482190970,14070,14070,14070,14070,206
|
|
20230816,120300,4479292550,14070,14070,14070,14070,125
|
|
20230816,120200,4477533800,14070,14070,14070,14070,0
|
|
20230816,120100,4477533800,14070,14070,14070,14070,677
|
|
20230816,120000,4468008410,14060,14080,14080,14060,472
|
|
20230816,115900,4461371770,14060,14070,14070,14060,388
|
|
20230816,115800,4455912940,14070,14080,14080,14060,249
|
|
20230816,115700,4452410820,14080,14080,14080,14080,29
|
|
20230816,115600,4452002500,14080,14080,14080,14080,3
|
|
20230816,115500,4451960260,14080,14060,14080,14060,242
|
|
20230816,115400,4448555150,14060,14050,14060,14050,384
|
|
20230816,115300,4443156160,14050,14070,14070,14050,723
|
|
20230816,115200,4432995880,14070,14080,14090,14060,515
|
|
20230816,115100,4425749240,14080,14060,14090,14040,7388
|
|
20230816,115000,4321954300,14060,14060,14060,14060,1192
|
|
20230816,114900,4305194780,14060,14070,14080,14060,216
|
|
20230816,114800,4302156890,14070,14070,14070,14070,3214
|
|
20230816,114700,4256935910,14080,14070,14080,14070,372
|
|
20230816,114600,4251699900,14080,14060,14080,14060,704
|
|
20230816,114500,4241794970,14060,14090,14100,14060,4072
|
|
20230816,114400,4184454050,14090,14110,14110,14090,1321
|
|
20230816,114300,4165836790,14110,14100,14110,14100,539
|
|
20230816,114200,4158233540,14100,14090,14100,14090,1391
|
|
20230816,114100,4138622360,14100,14090,14100,14090,51
|
|
20230816,114000,4137903560,14090,14090,14090,14090,573
|
|
20230816,113900,4129829990,14090,14100,14100,14090,395
|
|
20230816,113800,4124263870,14100,14100,14100,14100,24
|
|
20230816,113700,4123925470,14100,14100,14100,14090,95
|
|
20230816,113600,4122586280,14100,14110,14110,14100,220
|
|
20230816,113500,4119483980,14100,14110,14110,14100,302
|
|
20230816,113400,4115225740,14110,14110,14110,14110,33
|
|
20230816,113300,4114760110,14110,14110,14110,14110,32
|
|
20230816,113200,4114308590,14100,14100,14100,14100,72
|
|
20230816,113100,4113293390,14100,14120,14120,14100,1557
|
|
20230816,113000,4091330090,14120,14120,14120,14110,173
|
|
20230816,112900,4088888030,14120,14120,14120,14120,64
|
|
20230816,112800,4087984350,14120,14120,14120,14110,85
|
|
20230816,112700,4086784550,14110,14110,14110,14110,190
|
|
20230816,112600,4084103650,14120,14120,14120,14120,200
|
|
20230816,112500,4081279650,14130,14130,14130,14130,52
|
|
20230816,112400,4080544890,14130,14130,14130,14130,11
|
|
20230816,112300,4080389460,14130,14130,14130,14130,79
|
|
20230816,112200,4079273190,14140,14130,14140,14120,309
|
|
20230816,112100,4074909310,14140,14140,14150,14140,155
|
|
20230816,112000,4072717470,14140,14170,14170,14120,1824
|
|
20230816,111900,4046895280,14170,14160,14170,14160,102
|
|
20230816,111800,4045450910,14170,14150,14170,14120,1636
|
|
20230816,111700,4022314990,14140,14140,14150,14140,106
|
|
20230816,111600,4020816020,14150,14150,14150,14150,277
|
|
20230816,111500,4016896470,14130,14140,14160,14130,3825
|
|
20230816,111400,3962754720,14140,14140,14140,14140,153
|
|
20230816,111300,3960591300,14140,14140,14150,14140,868
|
|
20230816,111200,3948310270,14140,14150,14150,14140,59
|
|
20230816,111100,3947475630,14150,14150,14150,14150,17
|
|
20230816,111000,3947235080,14150,14150,14150,14140,339
|
|
20230816,110900,3942438250,14160,14150,14160,14150,201
|
|
20230816,110800,3939592890,14150,14150,14160,14150,29
|
|
20230816,110700,3939182390,14130,14130,14160,14120,4305
|
|
20230816,110600,3878292620,14130,14120,14130,14120,143
|
|
20230816,110500,3876273350,14130,14120,14130,14120,372
|
|
20230816,110400,3871020510,14110,14110,14120,14090,1489
|
|
20230816,110300,3850030320,14120,14120,14120,14100,280
|
|
20230816,110200,3846079320,14120,14120,14120,14120,286
|
|
20230816,110100,3842041000,14120,14110,14130,14110,310
|
|
20230816,110000,3837666340,14110,14110,14110,14100,218
|
|
20230816,105900,3834590690,14110,14100,14110,14100,82
|
|
20230816,105800,3833434480,14100,14100,14100,14100,390
|
|
20230816,105700,3827935480,14100,14100,14110,14100,1306
|
|
20230816,105600,3809520860,14100,14140,14140,14100,1801
|
|
20230816,105500,3784111190,14140,14140,14160,14140,66
|
|
20230816,105400,3783177910,14140,14160,14160,14140,190
|
|
20230816,105300,3780487870,14160,14150,14160,14150,486
|
|
20230816,105200,3773606310,14150,14120,14150,14120,505
|
|
20230816,105100,3766472020,14130,14150,14150,14120,106
|
|
20230816,105000,3764974690,14140,14160,14160,14140,412
|
|
20230816,104900,3759142830,14160,14160,14170,14160,5
|
|
20230816,104800,3759072020,14160,14140,14170,14120,2651
|
|
20230816,104700,3721538370,14120,14120,14140,14120,624
|
|
20230816,104600,3712721340,14120,14130,14130,14120,221
|
|
20230816,104500,3709598620,14130,14120,14130,14120,968
|
|
20230816,104400,3695921960,14130,14130,14130,14120,68
|
|
20230816,104300,3694961130,14120,14110,14120,14110,593
|
|
20230816,104200,3686592360,14100,14110,14110,14100,663
|
|
20230816,104100,3677237460,14110,14120,14120,14110,476
|
|
20230816,104000,3670518540,14120,14120,14120,14110,493
|
|
20230816,103900,3663557590,14130,14130,14130,14120,366
|
|
20230816,103800,3658389510,14120,14110,14130,14110,653
|
|
20230816,103700,3649169820,14110,14120,14120,14080,1936
|
|
20230816,103600,3621874720,14120,14120,14120,14110,492
|
|
20230816,103500,3614931880,14120,14120,14120,14120,502
|
|
20230816,103400,3607843640,14120,14110,14120,14110,161
|
|
20230816,103300,3605571640,14120,14120,14120,14120,331
|
|
20230816,103200,3600897920,14120,14120,14120,14120,7
|
|
20230816,103100,3600799080,14120,14130,14130,14110,488
|
|
20230816,103000,3593909100,14120,14130,14130,14120,49
|
|
20230816,102900,3593216920,14130,14130,14130,14130,25
|
|
20230816,102800,3592863670,14120,14130,14130,14120,1073
|
|
20230816,102700,3577704180,14130,14140,14140,14130,154
|
|
20230816,102600,3575526680,14140,14130,14140,14130,92
|
|
20230816,102500,3574226350,14130,14130,14140,14130,246
|
|
20230816,102400,3570750360,14140,14140,14140,14130,854
|
|
20230816,102300,3558682810,14130,14120,14140,14120,2922
|
|
20230816,102200,3517388800,14130,14120,14130,14120,59
|
|
20230816,102100,3516555540,14130,14120,14130,14120,56
|
|
20230816,102000,3515764690,14120,14120,14130,14120,524
|
|
20230816,101900,3508365460,14120,14120,14130,14120,34
|
|
20230816,101800,3507885300,14120,14120,14120,14120,3
|
|
20230816,101700,3507842940,14120,14100,14120,14100,184
|
|
20230816,101600,3505247290,14100,14130,14130,14100,1630
|
|
20230816,101500,3482223990,14120,14130,14140,14120,602
|
|
20230816,101400,3473720090,14140,14130,14140,14130,252
|
|
20230816,101300,3470157800,14130,14140,14150,14130,1771
|
|
20230816,101200,3445110520,14140,14180,14180,14140,2221
|
|
20230816,101100,3413635250,14180,14180,14190,14180,883
|
|
20230816,101000,3401110180,14190,14190,14190,14180,245
|
|
20230816,100900,3397634720,14190,14190,14190,14190,1236
|
|
20230816,100800,3380095880,14180,14190,14200,14180,3488
|
|
20230816,100700,3330606020,14190,14190,14200,14190,1058
|
|
20230816,100600,3315592760,14190,14200,14200,14190,924
|
|
20230816,100500,3302475730,14190,14180,14190,14170,1693
|
|
20230816,100400,3278468670,14180,14160,14180,14160,517
|
|
20230816,100300,3271138670,14150,14160,14190,14150,3342
|
|
20230816,100200,3223776730,14150,14140,14160,14140,1124
|
|
20230816,100100,3207873710,14140,14100,14170,14100,6815
|
|
20230816,100000,3111497240,14100,14070,14110,14060,3652
|
|
20230816,095900,3060051540,14070,14060,14070,14060,67
|
|
20230816,095800,3059109510,14070,14070,14080,14060,1345
|
|
20230816,095700,3040180460,14070,14070,14070,14070,367
|
|
20230816,095600,3035016770,14070,14080,14080,14070,268
|
|
20230816,095500,3031245380,14070,14060,14090,14060,5447
|
|
20230816,095400,2954600420,14050,14060,14070,14050,2624
|
|
20230816,095300,2917708140,14070,14060,14070,14050,2027
|
|
20230816,095200,2889215460,14060,14060,14060,14050,253
|
|
20230816,095100,2885659460,14060,14050,14060,14040,593
|
|
20230816,095000,2877327710,14050,14040,14050,14030,130
|
|
20230816,094900,2875502460,14030,14050,14050,14030,955
|
|
20230816,094800,2862099200,14040,14060,14060,14040,156
|
|
20230816,094700,2859908670,14060,14060,14060,14030,113
|
|
20230816,094600,2858321460,14030,14070,14070,14030,1082
|
|
20230816,094500,2843105980,14070,14080,14080,14070,189
|
|
20230816,094400,2840445640,14070,14040,14080,14030,2559
|
|
20230816,094300,2804456890,14040,14040,14040,14030,212
|
|
20230816,094200,2801482410,14040,14050,14050,14030,786
|
|
20230816,094100,2790440640,14040,14040,14040,14040,145
|
|
20230816,094000,2788404840,14040,14050,14060,14030,1478
|
|
20230816,093900,2767643300,14040,14050,14050,14040,138
|
|
20230816,093800,2765704660,14040,14030,14040,14020,3033
|
|
20230816,093700,2723146490,14020,14030,14040,14020,2628
|
|
20230816,093600,2686282080,14040,14020,14040,14020,547
|
|
20230816,093500,2678607290,14020,14040,14050,14010,2247
|
|
20230816,093400,2647087510,14050,14060,14070,14040,258
|
|
20230816,093300,2643460200,14060,14050,14060,14040,3184
|
|
20230816,093200,2598732220,14060,14030,14060,14030,2123
|
|
20230816,093100,2568940090,14010,14000,14030,14000,2520
|
|
20230816,093000,2533654500,14000,14000,14000,13990,840
|
|
20230816,092900,2521900950,14000,13990,14000,13990,2350
|
|
20230816,092800,2489018970,14000,14000,14000,13990,1432
|
|
20230816,092700,2468976800,14000,14000,14000,13990,3243
|
|
20230816,092600,2423600820,14000,13990,14010,13990,690
|
|
20230816,092500,2413940330,13990,14000,14000,13980,2825
|
|
20230816,092400,2374418270,14000,14000,14000,13990,1376
|
|
20230816,092300,2355158290,14000,14000,14000,13990,814
|
|
20230816,092200,2343764180,13990,14000,14000,13990,779
|
|
20230816,092100,2332863800,14010,14000,14020,13990,4840
|
|
20230816,092000,2265061810,14000,14000,14000,13990,1974
|
|
20230816,091900,2237425820,14000,14000,14000,13990,1229
|
|
20230816,091800,2220220030,13990,13990,13990,13980,808
|
|
20230816,091700,2208916510,13990,13980,13990,13970,2525
|
|
20230816,091600,2173619810,13970,13980,13980,13960,4711
|
|
20230816,091500,2107812020,13980,14010,14010,13970,9251
|
|
20230816,091400,1978406560,14010,14000,14010,13990,4193
|
|
20230816,091300,1919722390,14000,13990,14000,13980,4311
|
|
20230816,091200,1859378380,13990,13980,14000,13970,1012
|
|
20230816,091100,1845225360,13970,13960,13980,13950,2952
|
|
20230816,091000,1804003970,13960,13980,14000,13950,13452
|
|
20230816,090900,1616034010,13980,14020,14020,13970,36789
|
|
20230816,090800,1100957590,14010,14040,14060,14010,9709
|
|
20230816,090700,964816410,14050,14020,14050,14020,3819
|
|
20230816,090600,911252680,14020,14050,14050,14010,14287
|
|
20230816,090500,710867160,14050,14040,14050,14030,7543
|
|
20230816,090400,604954350,14040,14050,14050,14040,3659
|
|
20230816,090300,553565100,14060,14040,14100,14040,4033
|
|
20230816,090200,496838350,14040,14070,14070,14000,21883
|
|
20230816,090100,189926920,14070,14180,14190,14050,7022
|
|
20230816,090000,90887730,14160,14270,14270,14160,6216
|