574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183100,5121166800,6050,6050,6050,6050,15310
|
|
20230814,183000,5121166800,6050,6050,6050,6050,0
|
|
20230814,182900,5121166800,6050,6050,6050,6050,0
|
|
20230814,182800,5121166800,6050,6050,6050,6050,0
|
|
20230814,182700,5121166800,6050,6050,6050,6050,0
|
|
20230814,182600,5121166800,6050,6050,6050,6050,0
|
|
20230814,182500,5121166800,6050,6050,6050,6050,0
|
|
20230814,182400,5121166800,6050,6050,6050,6050,0
|
|
20230814,182300,5121166800,6050,6050,6050,6050,0
|
|
20230814,182200,5121166800,6050,6050,6050,6050,0
|
|
20230814,182100,5121166800,6050,6050,6050,6050,0
|
|
20230814,182000,5121166800,6050,6050,6050,6050,0
|
|
20230814,181900,5121166800,6050,6050,6050,6050,0
|
|
20230814,181800,5121166800,6050,6050,6050,6050,0
|
|
20230814,181700,5121166800,6050,6050,6050,6050,0
|
|
20230814,181600,5121166800,6050,6050,6050,6050,0
|
|
20230814,181500,5121166800,6050,6050,6050,6050,0
|
|
20230814,181400,5121166800,6050,6050,6050,6050,0
|
|
20230814,181300,5121166800,6050,6050,6050,6050,0
|
|
20230814,181200,5121166800,6050,6050,6050,6050,0
|
|
20230814,181100,5121166800,6050,6050,6050,6050,0
|
|
20230814,181000,5121166800,6050,6050,6050,6050,0
|
|
20230814,180900,5121166800,6050,6050,6050,6050,0
|
|
20230814,180800,5121166800,6050,6050,6050,6050,0
|
|
20230814,180700,5121166800,6050,6050,6050,6050,0
|
|
20230814,180600,5121166800,6050,6050,6050,6050,0
|
|
20230814,180500,5121166800,6050,6050,6050,6050,0
|
|
20230814,180400,5121166800,6050,6050,6050,6050,0
|
|
20230814,180300,5121166800,6050,6050,6050,6050,0
|
|
20230814,180200,5121166800,6050,6050,6050,6050,0
|
|
20230814,180100,5121166800,6050,6050,6050,6050,15310
|
|
20230814,180000,5121166800,6050,6050,6050,6050,0
|
|
20230814,175900,5121166800,6050,6050,6050,6050,0
|
|
20230814,175800,5121166800,6050,6050,6050,6050,0
|
|
20230814,175700,5121166800,6050,6050,6050,6050,0
|
|
20230814,175600,5121166800,6050,6050,6050,6050,0
|
|
20230814,175500,5121166800,6050,6050,6050,6050,0
|
|
20230814,175400,5121166800,6050,6050,6050,6050,0
|
|
20230814,175300,5121166800,6050,6050,6050,6050,0
|
|
20230814,175200,5121166800,6050,6050,6050,6050,0
|
|
20230814,175100,5121166800,6050,6050,6050,6050,0
|
|
20230814,175000,5121166800,6050,6050,6050,6050,0
|
|
20230814,174900,5121166800,6050,6050,6050,6050,0
|
|
20230814,174800,5121166800,6050,6050,6050,6050,0
|
|
20230814,174700,5121166800,6050,6050,6050,6050,0
|
|
20230814,174600,5121166800,6050,6050,6050,6050,0
|
|
20230814,174500,5121166800,6050,6050,6050,6050,0
|
|
20230814,174400,5121166800,6050,6050,6050,6050,0
|
|
20230814,174300,5121166800,6050,6050,6050,6050,0
|
|
20230814,174200,5121166800,6050,6050,6050,6050,0
|
|
20230814,174100,5121166800,6050,6050,6050,6050,0
|
|
20230814,174000,5121166800,6050,6050,6050,6050,0
|
|
20230814,173900,5121166800,6050,6050,6050,6050,0
|
|
20230814,173800,5121166800,6050,6050,6050,6050,0
|
|
20230814,173700,5121166800,6050,6050,6050,6050,0
|
|
20230814,173600,5121166800,6050,6050,6050,6050,0
|
|
20230814,173500,5121166800,6050,6050,6050,6050,0
|
|
20230814,173400,5121166800,6050,6050,6050,6050,0
|
|
20230814,173300,5121166800,6050,6050,6050,6050,0
|
|
20230814,173200,5121166800,6050,6050,6050,6050,0
|
|
20230814,173100,5121166800,6050,6050,6050,6050,15310
|
|
20230814,173000,5121166800,6050,6050,6050,6050,0
|
|
20230814,172900,5121166800,6050,6050,6050,6050,0
|
|
20230814,172800,5121166800,6050,6050,6050,6050,0
|
|
20230814,172700,5121166800,6050,6050,6050,6050,0
|
|
20230814,172600,5121166800,6050,6050,6050,6050,0
|
|
20230814,172500,5121166800,6050,6050,6050,6050,0
|
|
20230814,172400,5121166800,6050,6050,6050,6050,0
|
|
20230814,172300,5121166800,6050,6050,6050,6050,0
|
|
20230814,172200,5121166800,6050,6050,6050,6050,0
|
|
20230814,172100,5121166800,6050,6050,6050,6050,0
|
|
20230814,172000,5121166800,6050,6050,6050,6050,0
|
|
20230814,171900,5121166800,6050,6050,6050,6050,0
|
|
20230814,171800,5121166800,6050,6050,6050,6050,0
|
|
20230814,171700,5121166800,6050,6050,6050,6050,0
|
|
20230814,171600,5121166800,6050,6050,6050,6050,0
|
|
20230814,171500,5121166800,6050,6050,6050,6050,0
|
|
20230814,171400,5121166800,6050,6050,6050,6050,0
|
|
20230814,171300,5121166800,6050,6050,6050,6050,0
|
|
20230814,171200,5121166800,6050,6050,6050,6050,0
|
|
20230814,171100,5121166800,6050,6050,6050,6050,0
|
|
20230814,171000,5121166800,6050,6050,6050,6050,0
|
|
20230814,170900,5121166800,6050,6050,6050,6050,0
|
|
20230814,170800,5121166800,6050,6050,6050,6050,0
|
|
20230814,170700,5121166800,6050,6050,6050,6050,0
|
|
20230814,170600,5121166800,6050,6050,6050,6050,0
|
|
20230814,170500,5121166800,6050,6050,6050,6050,0
|
|
20230814,170400,5121166800,6050,6050,6050,6050,0
|
|
20230814,170300,5121166800,6050,6050,6050,6050,0
|
|
20230814,170200,5121166800,6050,6050,6050,6050,0
|
|
20230814,170100,5121166800,6050,6050,6050,6050,15310
|
|
20230814,170000,5121166800,6050,6050,6050,6050,0
|
|
20230814,165900,5121166800,6050,6050,6050,6050,0
|
|
20230814,165800,5121166800,6050,6050,6050,6050,0
|
|
20230814,165700,5121166800,6050,6050,6050,6050,0
|
|
20230814,165600,5121166800,6050,6050,6050,6050,0
|
|
20230814,165500,5121166800,6050,6050,6050,6050,0
|
|
20230814,165400,5121166800,6050,6050,6050,6050,0
|
|
20230814,165300,5121166800,6050,6050,6050,6050,0
|
|
20230814,165200,5121166800,6050,6050,6050,6050,0
|
|
20230814,165100,5121166800,6050,6050,6050,6050,0
|
|
20230814,165000,5121166800,6050,6050,6050,6050,0
|
|
20230814,164900,5121166800,6050,6050,6050,6050,0
|
|
20230814,164800,5121166800,6050,6050,6050,6050,0
|
|
20230814,164700,5121166800,6050,6050,6050,6050,0
|
|
20230814,164600,5121166800,6050,6050,6050,6050,0
|
|
20230814,164500,5121166800,6050,6050,6050,6050,0
|
|
20230814,164400,5121166800,6050,6050,6050,6050,0
|
|
20230814,164300,5121166800,6050,6050,6050,6050,0
|
|
20230814,164200,5121166800,6050,6050,6050,6050,0
|
|
20230814,164100,5121166800,6050,6050,6050,6050,0
|
|
20230814,164000,5121166800,6050,6050,6050,6050,0
|
|
20230814,163900,5121166800,6050,6050,6050,6050,0
|
|
20230814,163800,5121166800,6050,6050,6050,6050,0
|
|
20230814,163700,5121166800,6050,6050,6050,6050,0
|
|
20230814,163600,5121166800,6050,6050,6050,6050,0
|
|
20230814,163500,5121166800,6050,6050,6050,6050,0
|
|
20230814,163400,5121166800,6050,6050,6050,6050,0
|
|
20230814,163300,5121166800,6050,6050,6050,6050,0
|
|
20230814,163200,5121166800,6050,6050,6050,6050,0
|
|
20230814,163100,5121166800,6050,6050,6050,6050,15310
|
|
20230814,163000,5121166800,6050,6050,6050,6050,0
|
|
20230814,162900,5121166800,6050,6050,6050,6050,0
|
|
20230814,162800,5121166800,6050,6050,6050,6050,0
|
|
20230814,162700,5121166800,6050,6050,6050,6050,0
|
|
20230814,162600,5121166800,6050,6050,6050,6050,0
|
|
20230814,162500,5121166800,6050,6050,6050,6050,0
|
|
20230814,162400,5121166800,6050,6050,6050,6050,0
|
|
20230814,162300,5121166800,6050,6050,6050,6050,0
|
|
20230814,162200,5121166800,6050,6050,6050,6050,0
|
|
20230814,162100,5121166800,6050,6050,6050,6050,0
|
|
20230814,162000,5121166800,6050,6050,6050,6050,0
|
|
20230814,161900,5121166800,6050,6050,6050,6050,0
|
|
20230814,161800,5121166800,6050,6050,6050,6050,0
|
|
20230814,161700,5121166800,6050,6050,6050,6050,0
|
|
20230814,161600,5121166800,6050,6050,6050,6050,0
|
|
20230814,161500,5121166800,6050,6050,6050,6050,0
|
|
20230814,161400,5121166800,6050,6050,6050,6050,0
|
|
20230814,161300,5121166800,6050,6050,6050,6050,0
|
|
20230814,161200,5121166800,6050,6050,6050,6050,0
|
|
20230814,161100,5121166800,6050,6050,6050,6050,0
|
|
20230814,161000,5121166800,6050,6050,6050,6050,0
|
|
20230814,160900,5121166800,6050,6050,6050,6050,0
|
|
20230814,160800,5121166800,6050,6050,6050,6050,0
|
|
20230814,160700,5121166800,6050,6050,6050,6050,0
|
|
20230814,160600,5121166800,6050,6050,6050,6050,0
|
|
20230814,160500,5121166800,6050,6050,6050,6050,0
|
|
20230814,160400,5121166800,6050,6050,6050,6050,0
|
|
20230814,160300,5121166800,6050,6050,6050,6050,0
|
|
20230814,160200,5121166800,6050,6050,6050,6050,0
|
|
20230814,160100,5121166800,6050,6050,6050,6050,15310
|
|
20230814,160000,5121166800,6050,6050,6050,6050,0
|
|
20230814,155900,5121166800,6050,6050,6050,6050,0
|
|
20230814,155800,5121166800,6050,6050,6050,6050,0
|
|
20230814,155700,5121166800,6050,6050,6050,6050,0
|
|
20230814,155600,5121166800,6050,6050,6050,6050,0
|
|
20230814,155500,5121166800,6050,6050,6050,6050,0
|
|
20230814,155400,5121166800,6050,6050,6050,6050,0
|
|
20230814,155300,5121166800,6050,6050,6050,6050,0
|
|
20230814,155200,5121166800,6050,6050,6050,6050,0
|
|
20230814,155100,5121166800,6050,6050,6050,6050,0
|
|
20230814,155000,5121166800,6050,6050,6050,6050,0
|
|
20230814,154900,5121166800,6050,6050,6050,6050,0
|
|
20230814,154800,5121166800,6050,6050,6050,6050,0
|
|
20230814,154700,5121166800,6050,6050,6050,6050,0
|
|
20230814,154600,5121166800,6050,6050,6050,6050,0
|
|
20230814,154500,5121166800,6050,6050,6050,6050,0
|
|
20230814,154400,5121166800,6050,6050,6050,6050,0
|
|
20230814,154300,5121166800,6050,6050,6050,6050,0
|
|
20230814,154200,5121166800,6050,6050,6050,6050,0
|
|
20230814,154100,5121166800,6050,6050,6050,6050,0
|
|
20230814,154000,5121166800,6050,6050,6050,6050,0
|
|
20230814,153900,5121166800,6050,6050,6050,6050,0
|
|
20230814,153800,5121166800,6050,6050,6050,6050,0
|
|
20230814,153700,5121166800,6050,6050,6050,6050,0
|
|
20230814,153600,5121166800,6050,6050,6050,6050,0
|
|
20230814,153500,5121166800,6050,6050,6050,6050,0
|
|
20230814,153400,5121166800,6050,6050,6050,6050,0
|
|
20230814,153300,5121166800,6050,6050,6050,6050,0
|
|
20230814,153200,5121166800,6050,6050,6050,6050,0
|
|
20230814,153100,5121166800,6050,6050,6050,6050,15310
|
|
20230814,153000,5121166800,6050,6050,6050,6050,15310
|
|
20230814,152900,5028541300,6070,6070,6070,6070,0
|
|
20230814,152800,5028541300,6070,6070,6070,6070,0
|
|
20230814,152700,5028541300,6070,6070,6070,6070,0
|
|
20230814,152600,5028541300,6070,6070,6070,6070,0
|
|
20230814,152500,5028541300,6070,6070,6070,6070,0
|
|
20230814,152400,5028541300,6070,6070,6070,6070,0
|
|
20230814,152300,5028541300,6070,6070,6070,6070,0
|
|
20230814,152200,5028541300,6070,6070,6070,6070,0
|
|
20230814,152100,5028541300,6070,6070,6070,6070,0
|
|
20230814,152000,5028541300,6070,6070,6070,6070,0
|
|
20230814,151900,5028541300,6070,6070,6080,6060,2240
|
|
20230814,151800,5014952160,6070,6080,6080,6060,3767
|
|
20230814,151700,4992086950,6070,6060,6080,6060,944
|
|
20230814,151600,4986356870,6070,6070,6080,6070,3379
|
|
20230814,151500,4965846330,6080,6080,6080,6080,301
|
|
20230814,151400,4964016250,6070,6080,6080,6070,355
|
|
20230814,151300,4961858770,6070,6070,6070,6070,59
|
|
20230814,151200,4961500640,6080,6070,6080,6070,186
|
|
20230814,151100,4960371610,6080,6090,6090,6060,701
|
|
20230814,151000,4956109390,6060,6070,6090,6060,2161
|
|
20230814,150900,4942993130,6080,6090,6090,6070,327
|
|
20230814,150800,4941003810,6080,6080,6090,6080,303
|
|
20230814,150700,4939159580,6070,6070,6080,6070,534
|
|
20230814,150600,4935916890,6060,6060,6070,6050,489
|
|
20230814,150500,4932956440,6050,6070,6070,6050,2849
|
|
20230814,150400,4915706310,6060,6070,6070,6050,1339
|
|
20230814,150300,4907591970,6060,6070,6070,6060,12
|
|
20230814,150200,4907519140,6060,6060,6070,6060,162
|
|
20230814,150100,4906537410,6060,6060,6060,6060,913
|
|
20230814,150000,4901004630,6070,6060,6070,6060,531
|
|
20230814,145900,4897786760,6070,6060,6070,6060,379
|
|
20230814,145800,4895489520,6070,6060,6070,6060,699
|
|
20230814,145700,4891253570,6060,6060,6070,6050,138
|
|
20230814,145600,4890417150,6060,6050,6060,6050,386
|
|
20230814,145500,4888081830,6070,6080,6080,6050,757
|
|
20230814,145400,4883498840,6080,6060,6080,6050,1788
|
|
20230814,145300,4872679310,6050,6040,6080,6040,883
|
|
20230814,145200,4867334120,6050,6050,6050,6050,1040
|
|
20230814,145100,4861042120,6040,6060,6060,6040,5593
|
|
20230814,145000,4827217570,6060,6070,6070,6060,1439
|
|
20230814,144900,4818497210,6060,6070,6070,6060,208
|
|
20230814,144800,4817236510,6070,6060,6070,6060,502
|
|
20230814,144700,4814192940,6060,6060,6060,6060,364
|
|
20230814,144600,4811987100,6060,6070,6070,6060,541
|
|
20230814,144500,4808706830,6080,6070,6080,6070,151
|
|
20230814,144400,4807790250,6070,6080,6080,6060,17
|
|
20230814,144300,4807686990,6080,6080,6080,6060,1849
|
|
20230814,144200,4796466610,6080,6060,6090,6060,793
|
|
20230814,144100,4791645370,6080,6050,6090,6050,3040
|
|
20230814,144000,4773238530,6050,6070,6070,6050,1329
|
|
20230814,143900,4765188150,6070,6060,6070,6060,578
|
|
20230814,143800,4761685230,6070,6060,6070,6060,902
|
|
20230814,143700,4756217460,6060,6070,6070,6060,1417
|
|
20230814,143600,4747622150,6070,6070,6070,6070,203
|
|
20230814,143500,4746389940,6060,6070,6070,6050,2839
|
|
20230814,143400,4729195620,6060,6080,6080,6060,3389
|
|
20230814,143300,4708636580,6080,6080,6080,6080,1113
|
|
20230814,143200,4701869540,6080,6080,6090,6080,1255
|
|
20230814,143100,4694238030,6100,6090,6100,6070,4084
|
|
20230814,143000,4669411270,6080,6090,6100,6080,330
|
|
20230814,142900,4667402460,6100,6090,6100,6080,2812
|
|
20230814,142800,4650265530,6090,6090,6090,6090,1717
|
|
20230814,142700,4639809000,6100,6080,6100,6080,1529
|
|
20230814,142600,4630497660,6080,6090,6090,6080,801
|
|
20230814,142500,4625619740,6080,6100,6110,6080,5014
|
|
20230814,142400,4595075030,6100,6110,6110,6100,2489
|
|
20230814,142300,4579891480,6110,6100,6110,6100,37
|
|
20230814,142200,4579665560,6120,6110,6120,6110,50
|
|
20230814,142100,4579360020,6110,6120,6120,6100,602
|
|
20230814,142000,4575686240,6110,6150,6150,6110,545
|
|
20230814,141900,4572352260,6120,6120,6160,6120,923
|
|
20230814,141800,4566699710,6120,6110,6120,6090,3328
|
|
20230814,141700,4546358120,6090,6110,6120,6090,93
|
|
20230814,141600,4545790950,6110,6100,6110,6090,7275
|
|
20230814,141500,4501452370,6100,6110,6120,6100,3074
|
|
20230814,141400,4482681500,6120,6120,6130,6120,41
|
|
20230814,141300,4482430470,6120,6110,6130,6110,227
|
|
20230814,141200,4481040220,6110,6120,6120,6110,517
|
|
20230814,141100,4477881340,6110,6130,6130,6110,43
|
|
20230814,141000,4477618020,6110,6130,6130,6110,448
|
|
20230814,140900,4474879440,6120,6110,6120,6110,1343
|
|
20230814,140800,4466663670,6100,6100,6110,6100,204
|
|
20230814,140700,4465419070,6100,6110,6110,6100,1243
|
|
20230814,140600,4457826120,6100,6110,6130,6100,1291
|
|
20230814,140500,4449935810,6110,6120,6130,6110,442
|
|
20230814,140400,4447229110,6120,6120,6120,6110,313
|
|
20230814,140300,4445315230,6110,6130,6130,6110,825
|
|
20230814,140200,4440266270,6130,6090,6140,6090,2242
|
|
20230814,140100,4426562830,6130,6140,6140,6090,33763
|
|
20230814,140000,4220493890,6130,6130,6150,6130,1169
|
|
20230814,135900,4213312810,6130,6140,6150,6130,1358
|
|
20230814,135800,4204974750,6140,6150,6150,6140,891
|
|
20230814,135700,4199495130,6140,6150,6160,6140,1421
|
|
20230814,135600,4190763040,6160,6160,6160,6160,160
|
|
20230814,135500,4189777440,6160,6150,6160,6140,2243
|
|
20230814,135400,4175984440,6150,6160,6170,6150,2129
|
|
20230814,135300,4162874800,6160,6170,6170,6150,3237
|
|
20230814,135200,4142961680,6180,6160,6180,6150,377
|
|
20230814,135100,4140639920,6160,6170,6200,6160,4169
|
|
20230814,135000,4114923780,6170,6180,6180,6170,1134
|
|
20230814,134900,4107923270,6180,6160,6210,6160,2908
|
|
20230814,134800,4089975650,6160,6170,6170,6150,5589
|
|
20230814,134700,4055564070,6170,6180,6180,6170,2764
|
|
20230814,134600,4038509170,6170,6180,6190,6170,1227
|
|
20230814,134500,4030934070,6180,6180,6190,6180,4001
|
|
20230814,134400,4006206890,6180,6200,6200,6180,3210
|
|
20230814,134300,3986333250,6210,6200,6210,6200,868
|
|
20230814,134200,3980946450,6190,6190,6200,6190,2801
|
|
20230814,134100,3963593410,6190,6190,6200,6190,4067
|
|
20230814,134000,3938406670,6200,6220,6220,6200,11146
|
|
20230814,133900,3869157940,6230,6250,6250,6210,5612
|
|
20230814,133800,3834241870,6250,6250,6270,6230,11909
|
|
20230814,133700,3759737040,6250,6250,6270,6220,11118
|
|
20230814,133600,3690307650,6250,6280,6300,6190,43139
|
|
20230814,133500,3420226470,6290,6170,6310,6170,69483
|
|
20230814,133400,2985730080,6170,6120,6170,6120,16352
|
|
20230814,133300,2885026930,6120,6100,6120,6100,493
|
|
20230814,133200,2882011770,6100,6090,6100,6090,956
|
|
20230814,133100,2876187170,6090,6090,6090,6090,848
|
|
20230814,133000,2871022850,6090,6100,6100,6090,1336
|
|
20230814,132900,2862885750,6100,6100,6100,6100,187
|
|
20230814,132800,2861745050,6110,6100,6110,6090,5052
|
|
20230814,132700,2830928770,6100,6110,6110,6100,34
|
|
20230814,132600,2830721170,6110,6100,6110,6100,809
|
|
20230814,132500,2825780220,6110,6110,6110,6110,5730
|
|
20230814,132400,2790769920,6110,6110,6110,6110,1
|
|
20230814,132300,2790763810,6110,6130,6130,6110,21
|
|
20230814,132200,2790635110,6120,6120,6120,6110,4
|
|
20230814,132100,2790610640,6130,6120,6130,6120,476
|
|
20230814,132000,2787697080,6120,6120,6120,6120,1101
|
|
20230814,131900,2780958960,6120,6120,6120,6120,20
|
|
20230814,131800,2780836560,6120,6120,6120,6120,62
|
|
20230814,131700,2780457120,6120,6130,6130,6120,416
|
|
20230814,131600,2777907100,6130,6120,6130,6120,19
|
|
20230814,131500,2777790660,6120,6120,6130,6120,175
|
|
20230814,131400,2776719490,6120,6130,6130,6120,230
|
|
20230814,131300,2775310880,6130,6120,6130,6120,172
|
|
20230814,131200,2774256530,6120,6120,6130,6120,2351
|
|
20230814,131100,2759868210,6120,6130,6140,6120,550
|
|
20230814,131000,2756494390,6140,6130,6140,6130,91
|
|
20230814,130900,2755935840,6140,6140,6140,6130,311
|
|
20230814,130800,2754026800,6140,6130,6140,6120,231
|
|
20230814,130700,2752611450,6130,6130,6130,6130,1
|
|
20230814,130600,2752605320,6130,6130,6130,6130,641
|
|
20230814,130500,2748675990,6120,6120,6120,6120,500
|
|
20230814,130400,2745615990,6120,6120,6120,6120,1013
|
|
20230814,130300,2739416430,6120,6130,6140,6120,809
|
|
20230814,130200,2734462120,6140,6140,6140,6130,48
|
|
20230814,130100,2734167430,6130,6130,6130,6130,14
|
|
20230814,130000,2734081610,6130,6140,6140,6130,296
|
|
20230814,125900,2732264320,6130,6130,6140,6130,305
|
|
20230814,125800,2730392670,6140,6130,6140,6130,605
|
|
20230814,125700,2726684010,6130,6140,6140,6130,1131
|
|
20230814,125600,2719749000,6140,6140,6140,6140,7
|
|
20230814,125500,2719706020,6130,6130,6140,6130,333
|
|
20230814,125400,2717663700,6140,6130,6140,6130,1497
|
|
20230814,125300,2708483010,6130,6140,6140,6130,724
|
|
20230814,125200,2704037660,6140,6130,6140,6130,712
|
|
20230814,125100,2699671240,6140,6150,6150,6130,2996
|
|
20230814,125000,2681274980,6150,6150,6150,6150,19
|
|
20230814,124900,2681158130,6150,6160,6160,6150,193
|
|
20230814,124800,2679970180,6160,6150,6160,6150,1179
|
|
20230814,124700,2672718330,6150,6150,6150,6130,4442
|
|
20230814,124600,2645445540,6150,6160,6160,6150,683
|
|
20230814,124500,2641245080,6160,6160,6160,6150,806
|
|
20230814,124400,2636280260,6140,6140,6140,6140,0
|
|
20230814,124300,2636280260,6140,6140,6150,6140,460
|
|
20230814,124200,2633451340,6150,6160,6160,6150,1721
|
|
20230814,124100,2622860560,6170,6170,6180,6170,154
|
|
20230814,124000,2621910330,6170,6170,6170,6170,584
|
|
20230814,123900,2618307050,6170,6170,6170,6160,92
|
|
20230814,123800,2617739430,6170,6170,6170,6160,590
|
|
20230814,123700,2614099190,6170,6180,6180,6170,91
|
|
20230814,123600,2613537440,6180,6170,6190,6170,156
|
|
20230814,123500,2612574480,6190,6200,6200,6170,217
|
|
20230814,123400,2611231740,6200,6200,6210,6180,3442
|
|
20230814,123300,2589951640,6200,6210,6220,6200,1372
|
|
20230814,123200,2581426210,6230,6230,6240,6210,3060
|
|
20230814,123100,2562359440,6230,6240,6240,6200,2651
|
|
20230814,123000,2545849390,6240,6190,6240,6160,18857
|
|
20230814,122900,2428559590,6200,6180,6200,6150,7604
|
|
20230814,122800,2381636410,6180,6200,6200,6180,3206
|
|
20230814,122700,2361788760,6200,6200,6210,6200,1160
|
|
20230814,122600,2354596710,6200,6200,6210,6190,1938
|
|
20230814,122500,2342583120,6200,6200,6210,6200,1336
|
|
20230814,122400,2334299820,6210,6200,6210,6190,4886
|
|
20230814,122300,2304007660,6210,6210,6220,6200,2390
|
|
20230814,122200,2289172670,6210,6200,6210,6200,5235
|
|
20230814,122100,2256675300,6200,6200,6210,6200,7213
|
|
20230814,122000,2211921250,6200,6160,6200,6160,15185
|
|
20230814,121900,2118057520,6150,6150,6160,6140,1572
|
|
20230814,121800,2108385300,6150,6150,6150,6150,1653
|
|
20230814,121700,2098219350,6160,6150,6160,6150,1735
|
|
20230814,121600,2087545640,6150,6150,6160,6140,3639
|
|
20230814,121500,2065160770,6140,6130,6150,6130,3000
|
|
20230814,121400,2046750860,6130,6130,6140,6120,359
|
|
20230814,121300,2044549840,6120,6110,6140,6110,3005
|
|
20230814,121200,2026143420,6120,6110,6120,6100,515
|
|
20230814,121100,2022996770,6110,6100,6110,6100,217
|
|
20230814,121000,2021670910,6110,6100,6110,6100,3
|
|
20230814,120900,2021652600,6100,6100,6100,6100,14
|
|
20230814,120800,2021567200,6100,6100,6100,6100,2
|
|
20230814,120700,2021555000,6100,6100,6100,6100,4
|
|
20230814,120600,2021530600,6100,6110,6110,6100,15
|
|
20230814,120500,2021439090,6110,6110,6110,6100,304
|
|
20230814,120400,2019584240,6110,6100,6110,6100,3
|
|
20230814,120300,2019565930,6100,6120,6120,6100,202
|
|
20230814,120200,2018331720,6110,6100,6110,6100,416
|
|
20230814,120100,2015791960,6100,6100,6100,6100,1
|
|
20230814,120000,2015785860,6100,6100,6100,6100,6
|
|
20230814,115900,2015749260,6100,6120,6120,6100,25
|
|
20230814,115800,2015596560,6110,6110,6110,6110,200
|
|
20230814,115700,2014374560,6110,6120,6120,6110,258
|
|
20230814,115600,2012797090,6120,6110,6120,6090,1868
|
|
20230814,115500,2001383750,6120,6100,6120,6100,760
|
|
20230814,115400,1996747730,6100,6090,6100,6090,24
|
|
20230814,115300,1996601360,6080,6080,6080,6080,1
|
|
20230814,115200,1996595280,6110,6100,6110,6100,21
|
|
20230814,115100,1996467170,6100,6090,6100,6080,361
|
|
20230814,115000,1994268680,6080,6080,6080,6080,53
|
|
20230814,114900,1993946440,6080,6080,6080,6080,14
|
|
20230814,114800,1993861320,6090,6090,6090,6090,264
|
|
20230814,114700,1992253560,6090,6090,6090,6080,508
|
|
20230814,114600,1989163900,6090,6080,6090,6080,11
|
|
20230814,114500,1989096920,6120,6090,6120,6080,227
|
|
20230814,114400,1987707980,6080,6070,6120,6070,719
|
|
20230814,114300,1983334170,6070,6070,6070,6070,536
|
|
20230814,114200,1980080650,6080,6080,6080,6080,68
|
|
20230814,114100,1979667210,6080,6090,6090,6080,452
|
|
20230814,114000,1976919040,6080,6090,6090,6080,14
|
|
20230814,113900,1976833800,6090,6070,6140,6060,10849
|
|
20230814,113800,1910830200,6080,6070,6080,6070,222
|
|
20230814,113700,1909482450,6070,6070,6070,6060,485
|
|
20230814,113600,1906538530,6050,6060,6060,6050,2474
|
|
20230814,113500,1891569780,6060,6060,6060,6060,1
|
|
20230814,113400,1891563720,6060,6060,6060,6060,123
|
|
20230814,113300,1890818340,6060,6060,6060,6050,1022
|
|
20230814,113200,1884625160,6060,6060,6060,6060,0
|
|
20230814,113100,1884625160,6060,6060,6060,6060,0
|
|
20230814,113000,1884625160,6060,6050,6060,6050,488
|
|
20230814,112900,1881669020,6050,6060,6060,6050,333
|
|
20230814,112800,1879651050,6060,6060,6060,6060,110
|
|
20230814,112700,1878984450,6060,6050,6060,6050,4
|
|
20230814,112600,1878960220,6080,6060,6080,6050,1127
|
|
20230814,112500,1872135280,6070,6060,6070,6060,392
|
|
20230814,112400,1869759450,6060,6060,6060,6060,502
|
|
20230814,112300,1866717330,6070,6060,6070,6060,16
|
|
20230814,112200,1866620350,6070,6060,6070,6060,2
|
|
20230814,112100,1866608220,6060,6050,6060,6050,1279
|
|
20230814,112000,1858857510,6050,6050,6050,6040,18
|
|
20230814,111900,1858748620,6050,6050,6050,6050,104
|
|
20230814,111800,1858119420,6040,6060,6060,6040,4002
|
|
20230814,111700,1833906190,6060,6060,6070,6060,1068
|
|
20230814,111600,1827434100,6060,6060,6060,6060,1000
|
|
20230814,111500,1821374100,6060,6060,6060,6060,39
|
|
20230814,111400,1821137760,6060,6070,6070,6060,610
|
|
20230814,111300,1817440120,6060,6070,6070,6060,216
|
|
20230814,111200,1816129170,6060,6060,6070,6050,3541
|
|
20230814,111100,1794654450,6060,6070,6070,6060,852
|
|
20230814,111000,1789491320,6060,6070,6070,6060,1232
|
|
20230814,110900,1782013220,6070,6060,6070,6060,544
|
|
20230814,110800,1778716080,6070,6070,6070,6070,741
|
|
20230814,110700,1774218210,6070,6070,6070,6060,3650
|
|
20230814,110600,1752064360,6070,6070,6070,6070,313
|
|
20230814,110500,1750164450,6070,6070,6070,6070,18
|
|
20230814,110400,1750055190,6080,6080,6080,6080,1234
|
|
20230814,110300,1742552470,6080,6090,6090,6080,3260
|
|
20230814,110200,1722702110,6100,6110,6110,6100,4967
|
|
20230814,110100,1692401310,6110,6110,6110,6110,499
|
|
20230814,110000,1689352420,6110,6110,6120,6110,20
|
|
20230814,105900,1689230210,6120,6110,6120,6110,1455
|
|
20230814,105800,1680340150,6110,6110,6120,6110,1029
|
|
20230814,105700,1674052780,6110,6120,6120,6110,161
|
|
20230814,105600,1673067670,6120,6120,6130,6120,212
|
|
20230814,105500,1671770220,6130,6120,6130,6120,44
|
|
20230814,105400,1671500680,6120,6120,6130,6120,1685
|
|
20230814,105300,1661188470,6140,6130,6140,6110,100
|
|
20230814,105200,1660575200,6110,6110,6130,6110,1416
|
|
20230814,105100,1651908530,6110,6100,6110,6100,35
|
|
20230814,105000,1651695010,6100,6100,6100,6100,74
|
|
20230814,104900,1651243610,6110,6110,6110,6110,79
|
|
20230814,104800,1650760920,6110,6110,6120,6110,355
|
|
20230814,104700,1648591860,6110,6110,6110,6110,35
|
|
20230814,104600,1648378010,6110,6110,6110,6100,586
|
|
20230814,104500,1644798060,6100,6100,6100,6100,13
|
|
20230814,104400,1644718760,6100,6100,6100,6100,225
|
|
20230814,104300,1643346260,6100,6110,6110,6100,515
|
|
20230814,104200,1640199620,6110,6110,6110,6110,6
|
|
20230814,104100,1640162960,6120,6110,6120,6100,462
|
|
20230814,104000,1637340320,6110,6100,6120,6100,1882
|
|
20230814,103900,1625823010,6100,6110,6110,6100,802
|
|
20230814,103800,1620930700,6120,6100,6120,6100,107
|
|
20230814,103700,1620276930,6110,6100,6130,6100,1934
|
|
20230814,103600,1608476570,6100,6110,6120,6100,645
|
|
20230814,103500,1604534730,6110,6120,6130,6110,1502
|
|
20230814,103400,1595341790,6140,6140,6140,6110,1214
|
|
20230814,103300,1587896350,6140,6100,6140,6100,1012
|
|
20230814,103200,1581688000,6130,6120,6130,6100,1911
|
|
20230814,103100,1570017110,6130,6120,6130,6120,109
|
|
20230814,103000,1569350020,6120,6130,6140,6120,495
|
|
20230814,102900,1566320590,6130,6140,6140,6120,10
|
|
20230814,102800,1566259330,6130,6130,6140,6120,253
|
|
20230814,102700,1564706200,6130,6130,6130,6100,475
|
|
20230814,102600,1561794600,6130,6110,6130,6100,815
|
|
20230814,102500,1556812280,6110,6100,6110,6090,1293
|
|
20230814,102400,1548928630,6100,6090,6100,6090,23
|
|
20230814,102300,1548788430,6090,6100,6110,6090,2857
|
|
20230814,102200,1531360840,6100,6120,6120,6100,2775
|
|
20230814,102100,1514418910,6110,6120,6120,6110,616
|
|
20230814,102000,1510649320,6120,6140,6140,6120,66
|
|
20230814,101900,1510244300,6130,6130,6130,6120,98
|
|
20230814,101800,1509643610,6140,6130,6140,6130,245
|
|
20230814,101700,1508140730,6140,6130,6140,6130,1747
|
|
20230814,101600,1497414200,6130,6110,6130,6110,687
|
|
20230814,101500,1493203470,6110,6110,6120,6110,513
|
|
20230814,101400,1490069010,6110,6120,6140,6110,1626
|
|
20230814,101300,1480099760,6110,6110,6110,6100,1390
|
|
20230814,101200,1471606920,6110,6100,6110,6090,16
|
|
20230814,101100,1471509270,6100,6100,6110,6090,1019
|
|
20230814,101000,1465290590,6100,6090,6100,6080,112
|
|
20230814,100900,1464608170,6090,6100,6100,6090,390
|
|
20230814,100800,1462232930,6090,6070,6110,6070,313
|
|
20230814,100700,1460324300,6070,6060,6100,6060,7242
|
|
20230814,100600,1416278330,6060,6050,6060,6050,1824
|
|
20230814,100500,1405230790,6060,6060,6060,6060,177
|
|
20230814,100400,1404158170,6070,6050,6070,6050,1973
|
|
20230814,100300,1392192860,6050,6050,6060,6050,215
|
|
20230814,100200,1390891110,6050,6040,6050,6030,2078
|
|
20230814,100100,1378338910,6030,6070,6070,6030,7558
|
|
20230814,100000,1332640580,6070,6070,6070,6060,1868
|
|
20230814,095900,1321301870,6080,6070,6080,6070,485
|
|
20230814,095800,1318354500,6070,6080,6080,6070,111
|
|
20230814,095700,1317679750,6080,6090,6090,6080,312
|
|
20230814,095600,1315781780,6090,6090,6090,6090,94
|
|
20230814,095500,1315209320,6090,6100,6110,6090,740
|
|
20230814,095400,1310691150,6100,6070,6110,6070,1141
|
|
20230814,095300,1303733870,6070,6100,6110,6070,3522
|
|
20230814,095200,1282292470,6110,6120,6130,6110,1288
|
|
20230814,095100,1274417260,6130,6140,6140,6130,1271
|
|
20230814,095000,1266615300,6150,6160,6160,6140,5470
|
|
20230814,094900,1232958390,6160,6150,6170,6140,3414
|
|
20230814,094800,1211933340,6150,6160,6160,6140,6625
|
|
20230814,094700,1171139740,6140,6140,6170,6140,6425
|
|
20230814,094600,1131614110,6150,6100,6150,6100,3180
|
|
20230814,094500,1112138430,6100,6090,6100,6090,2642
|
|
20230814,094400,1096042440,6090,6080,6090,6080,10
|
|
20230814,094300,1095981590,6080,6090,6090,6080,6
|
|
20230814,094200,1095945100,6090,6080,6090,6080,612
|
|
20230814,094100,1092219130,6090,6080,6090,6080,511
|
|
20230814,094000,1089111970,6090,6090,6090,6090,1358
|
|
20230814,093900,1080841750,6110,6100,6110,6090,949
|
|
20230814,093800,1075052880,6100,6090,6100,6080,554
|
|
20230814,093700,1071682430,6070,6080,6080,6070,452
|
|
20230814,093600,1068935000,6080,6100,6100,6070,756
|
|
20230814,093500,1064336350,6090,6110,6120,6090,6770
|
|
20230814,093400,1023016440,6110,6110,6120,6100,1916
|
|
20230814,093300,1011314970,6110,6110,6120,6110,1499
|
|
20230814,093200,1002151450,6100,6090,6110,6090,2716
|
|
20230814,093100,985579730,6100,6100,6120,6100,1138
|
|
20230814,093000,978637840,6100,6090,6120,6090,5314
|
|
20230814,092900,946215080,6080,6070,6080,6050,3244
|
|
20230814,092800,926534300,6070,6050,6070,6050,116
|
|
20230814,092700,925832300,6050,6060,6060,6050,648
|
|
20230814,092600,921906920,6050,6070,6070,6050,2177
|
|
20230814,092500,908714000,6070,6060,6070,6050,1924
|
|
20230814,092400,897069760,6050,6050,6050,6050,50
|
|
20230814,092300,896767260,6040,6040,6070,6040,701
|
|
20230814,092200,892518220,6070,6050,6070,6030,10134
|
|
20230814,092100,831230200,6050,6060,6070,6040,1439
|
|
20230814,092000,822520550,6050,6050,6070,6050,3366
|
|
20230814,091900,802124620,6060,6030,6090,6030,1649
|
|
20230814,091800,792120610,6030,6010,6030,6010,2201
|
|
20230814,091700,778871320,6020,6020,6020,6010,817
|
|
20230814,091600,773956770,6010,6020,6020,6010,195
|
|
20230814,091500,772784810,6010,6010,6030,6000,5865
|
|
20230814,091400,737530810,6010,6030,6030,6010,5244
|
|
20230814,091300,705942880,6050,6040,6050,6030,215
|
|
20230814,091200,704646180,6030,6030,6030,6020,1551
|
|
20230814,091100,695295350,6030,6050,6070,6030,7837
|
|
20230814,091000,647862630,6060,6040,6060,6040,1860
|
|
20230814,090900,636623610,6040,6020,6060,6020,3094
|
|
20230814,090800,617926500,6010,6020,6030,6010,1467
|
|
20230814,090700,609099760,6010,6040,6040,6010,1976
|
|
20230814,090600,597212000,6040,6020,6050,6020,3241
|
|
20230814,090500,577619410,6020,5970,6050,5970,5748
|
|
20230814,090400,543109550,5970,6040,6040,5960,23094
|
|
20230814,090300,404306750,6040,6060,6070,6040,4583
|
|
20230814,090200,376549180,6070,6050,6080,6050,6324
|
|
20230814,090100,338185800,6070,6130,6130,6030,28305
|
|
20230814,090000,165881460,6160,6180,6190,6130,23959
|