609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190600,4389315380,14230,14230,14230,14230,4019
|
|
20230807,190500,4389315380,14230,14230,14230,14230,0
|
|
20230807,190400,4389315380,14230,14230,14230,14230,0
|
|
20230807,190300,4389315380,14230,14230,14230,14230,0
|
|
20230807,190200,4389315380,14230,14230,14230,14230,0
|
|
20230807,190100,4389315380,14230,14230,14230,14230,0
|
|
20230807,190000,4389315380,14230,14230,14230,14230,0
|
|
20230807,185900,4389315380,14230,14230,14230,14230,0
|
|
20230807,185800,4389315380,14230,14230,14230,14230,0
|
|
20230807,185700,4389315380,14230,14230,14230,14230,0
|
|
20230807,185600,4389315380,14230,14230,14230,14230,0
|
|
20230807,185500,4389315380,14230,14230,14230,14230,0
|
|
20230807,185400,4389315380,14230,14230,14230,14230,0
|
|
20230807,185300,4389315380,14230,14230,14230,14230,0
|
|
20230807,185200,4389315380,14230,14230,14230,14230,0
|
|
20230807,185100,4389315380,14230,14230,14230,14230,0
|
|
20230807,185000,4389315380,14230,14230,14230,14230,0
|
|
20230807,184900,4389315380,14230,14230,14230,14230,0
|
|
20230807,184800,4389315380,14230,14230,14230,14230,0
|
|
20230807,184700,4389315380,14230,14230,14230,14230,0
|
|
20230807,184600,4389315380,14230,14230,14230,14230,0
|
|
20230807,184500,4389315380,14230,14230,14230,14230,0
|
|
20230807,184400,4389315380,14230,14230,14230,14230,0
|
|
20230807,184300,4389315380,14230,14230,14230,14230,0
|
|
20230807,184200,4389315380,14230,14230,14230,14230,0
|
|
20230807,184100,4389315380,14230,14230,14230,14230,0
|
|
20230807,184000,4389315380,14230,14230,14230,14230,0
|
|
20230807,183900,4389315380,14230,14230,14230,14230,0
|
|
20230807,183800,4389315380,14230,14230,14230,14230,0
|
|
20230807,183700,4389315380,14230,14230,14230,14230,0
|
|
20230807,183600,4389315380,14230,14230,14230,14230,4019
|
|
20230807,183500,4389315380,14230,14230,14230,14230,0
|
|
20230807,183400,4389315380,14230,14230,14230,14230,0
|
|
20230807,183300,4389315380,14230,14230,14230,14230,0
|
|
20230807,183200,4389315380,14230,14230,14230,14230,0
|
|
20230807,183100,4389315380,14230,14230,14230,14230,0
|
|
20230807,183000,4389315380,14230,14230,14230,14230,0
|
|
20230807,182900,4389315380,14230,14230,14230,14230,0
|
|
20230807,182800,4389315380,14230,14230,14230,14230,0
|
|
20230807,182700,4389315380,14230,14230,14230,14230,0
|
|
20230807,182600,4389315380,14230,14230,14230,14230,0
|
|
20230807,182500,4389315380,14230,14230,14230,14230,0
|
|
20230807,182400,4389315380,14230,14230,14230,14230,0
|
|
20230807,182300,4389315380,14230,14230,14230,14230,0
|
|
20230807,182200,4389315380,14230,14230,14230,14230,0
|
|
20230807,182100,4389315380,14230,14230,14230,14230,0
|
|
20230807,182000,4389315380,14230,14230,14230,14230,0
|
|
20230807,181900,4389315380,14230,14230,14230,14230,0
|
|
20230807,181800,4389315380,14230,14230,14230,14230,0
|
|
20230807,181700,4389315380,14230,14230,14230,14230,0
|
|
20230807,181600,4389315380,14230,14230,14230,14230,0
|
|
20230807,181500,4389315380,14230,14230,14230,14230,0
|
|
20230807,181400,4389315380,14230,14230,14230,14230,0
|
|
20230807,181300,4389315380,14230,14230,14230,14230,0
|
|
20230807,181200,4389315380,14230,14230,14230,14230,0
|
|
20230807,181100,4389315380,14230,14230,14230,14230,0
|
|
20230807,181000,4389315380,14230,14230,14230,14230,0
|
|
20230807,180900,4389315380,14230,14230,14230,14230,0
|
|
20230807,180800,4389315380,14230,14230,14230,14230,0
|
|
20230807,180700,4389315380,14230,14230,14230,14230,0
|
|
20230807,180600,4389315380,14230,14230,14230,14230,4019
|
|
20230807,180500,4389315380,14230,14230,14230,14230,0
|
|
20230807,180400,4389315380,14230,14230,14230,14230,0
|
|
20230807,180300,4389315380,14230,14230,14230,14230,0
|
|
20230807,180200,4389315380,14230,14230,14230,14230,0
|
|
20230807,180100,4389315380,14230,14230,14230,14230,0
|
|
20230807,180000,4389315380,14230,14230,14230,14230,0
|
|
20230807,175900,4389315380,14230,14230,14230,14230,0
|
|
20230807,175800,4389315380,14230,14230,14230,14230,0
|
|
20230807,175700,4389315380,14230,14230,14230,14230,0
|
|
20230807,175600,4389315380,14230,14230,14230,14230,0
|
|
20230807,175500,4389315380,14230,14230,14230,14230,0
|
|
20230807,175400,4389315380,14230,14230,14230,14230,0
|
|
20230807,175300,4389315380,14230,14230,14230,14230,0
|
|
20230807,175200,4389315380,14230,14230,14230,14230,0
|
|
20230807,175100,4389315380,14230,14230,14230,14230,0
|
|
20230807,175000,4389315380,14230,14230,14230,14230,0
|
|
20230807,174900,4389315380,14230,14230,14230,14230,0
|
|
20230807,174800,4389315380,14230,14230,14230,14230,0
|
|
20230807,174700,4389315380,14230,14230,14230,14230,0
|
|
20230807,174600,4389315380,14230,14230,14230,14230,0
|
|
20230807,174500,4389315380,14230,14230,14230,14230,0
|
|
20230807,174400,4389315380,14230,14230,14230,14230,0
|
|
20230807,174300,4389315380,14230,14230,14230,14230,0
|
|
20230807,174200,4389315380,14230,14230,14230,14230,0
|
|
20230807,174100,4389315380,14230,14230,14230,14230,0
|
|
20230807,174000,4389315380,14230,14230,14230,14230,0
|
|
20230807,173900,4389315380,14230,14230,14230,14230,0
|
|
20230807,173800,4389315380,14230,14230,14230,14230,0
|
|
20230807,173700,4389315380,14230,14230,14230,14230,0
|
|
20230807,173600,4389315380,14230,14230,14230,14230,4019
|
|
20230807,173500,4389315380,14230,14230,14230,14230,0
|
|
20230807,173400,4389315380,14230,14230,14230,14230,0
|
|
20230807,173300,4389315380,14230,14230,14230,14230,0
|
|
20230807,173200,4389315380,14230,14230,14230,14230,0
|
|
20230807,173100,4389315380,14230,14230,14230,14230,0
|
|
20230807,173000,4389315380,14230,14230,14230,14230,0
|
|
20230807,172900,4389315380,14230,14230,14230,14230,0
|
|
20230807,172800,4389315380,14230,14230,14230,14230,0
|
|
20230807,172700,4389315380,14230,14230,14230,14230,0
|
|
20230807,172600,4389315380,14230,14230,14230,14230,0
|
|
20230807,172500,4389315380,14230,14230,14230,14230,0
|
|
20230807,172400,4389315380,14230,14230,14230,14230,0
|
|
20230807,172300,4389315380,14230,14230,14230,14230,0
|
|
20230807,172200,4389315380,14230,14230,14230,14230,0
|
|
20230807,172100,4389315380,14230,14230,14230,14230,0
|
|
20230807,172000,4389315380,14230,14230,14230,14230,0
|
|
20230807,171900,4389315380,14230,14230,14230,14230,0
|
|
20230807,171800,4389315380,14230,14230,14230,14230,0
|
|
20230807,171700,4389315380,14230,14230,14230,14230,0
|
|
20230807,171600,4389315380,14230,14230,14230,14230,0
|
|
20230807,171500,4389315380,14230,14230,14230,14230,0
|
|
20230807,171400,4389315380,14230,14230,14230,14230,0
|
|
20230807,171300,4389315380,14230,14230,14230,14230,0
|
|
20230807,171200,4389315380,14230,14230,14230,14230,0
|
|
20230807,171100,4389315380,14230,14230,14230,14230,0
|
|
20230807,171000,4389315380,14230,14230,14230,14230,0
|
|
20230807,170900,4389315380,14230,14230,14230,14230,0
|
|
20230807,170800,4389315380,14230,14230,14230,14230,0
|
|
20230807,170700,4389315380,14230,14230,14230,14230,0
|
|
20230807,170600,4389315380,14230,14230,14230,14230,4019
|
|
20230807,170500,4389315380,14230,14230,14230,14230,0
|
|
20230807,170400,4389315380,14230,14230,14230,14230,0
|
|
20230807,170300,4389315380,14230,14230,14230,14230,0
|
|
20230807,170200,4389315380,14230,14230,14230,14230,0
|
|
20230807,170100,4389315380,14230,14230,14230,14230,0
|
|
20230807,170000,4389315380,14230,14230,14230,14230,0
|
|
20230807,165900,4389315380,14230,14230,14230,14230,0
|
|
20230807,165800,4389315380,14230,14230,14230,14230,0
|
|
20230807,165700,4389315380,14230,14230,14230,14230,0
|
|
20230807,165600,4389315380,14230,14230,14230,14230,0
|
|
20230807,165500,4389315380,14230,14230,14230,14230,0
|
|
20230807,165400,4389315380,14230,14230,14230,14230,0
|
|
20230807,165300,4389315380,14230,14230,14230,14230,0
|
|
20230807,165200,4389315380,14230,14230,14230,14230,0
|
|
20230807,165100,4389315380,14230,14230,14230,14230,0
|
|
20230807,165000,4389315380,14230,14230,14230,14230,0
|
|
20230807,164900,4389315380,14230,14230,14230,14230,0
|
|
20230807,164800,4389315380,14230,14230,14230,14230,0
|
|
20230807,164700,4389315380,14230,14230,14230,14230,0
|
|
20230807,164600,4389315380,14230,14230,14230,14230,0
|
|
20230807,164500,4389315380,14230,14230,14230,14230,0
|
|
20230807,164400,4389315380,14230,14230,14230,14230,0
|
|
20230807,164300,4389315380,14230,14230,14230,14230,0
|
|
20230807,164200,4389315380,14230,14230,14230,14230,0
|
|
20230807,164100,4389315380,14230,14230,14230,14230,0
|
|
20230807,164000,4389315380,14230,14230,14230,14230,0
|
|
20230807,163900,4389315380,14230,14230,14230,14230,0
|
|
20230807,163800,4389315380,14230,14230,14230,14230,0
|
|
20230807,163700,4389315380,14230,14230,14230,14230,0
|
|
20230807,163600,4389315380,14230,14230,14230,14230,4019
|
|
20230807,163500,4389315380,14230,14230,14230,14230,0
|
|
20230807,163400,4389315380,14230,14230,14230,14230,0
|
|
20230807,163300,4389315380,14230,14230,14230,14230,0
|
|
20230807,163200,4389315380,14230,14230,14230,14230,0
|
|
20230807,163100,4389315380,14230,14230,14230,14230,0
|
|
20230807,163000,4389315380,14230,14230,14230,14230,0
|
|
20230807,162900,4389315380,14230,14230,14230,14230,0
|
|
20230807,162800,4389315380,14230,14230,14230,14230,0
|
|
20230807,162700,4389315380,14230,14230,14230,14230,0
|
|
20230807,162600,4389315380,14230,14230,14230,14230,0
|
|
20230807,162500,4389315380,14230,14230,14230,14230,0
|
|
20230807,162400,4389315380,14230,14230,14230,14230,0
|
|
20230807,162300,4389315380,14230,14230,14230,14230,0
|
|
20230807,162200,4389315380,14230,14230,14230,14230,0
|
|
20230807,162100,4389315380,14230,14230,14230,14230,0
|
|
20230807,162000,4389315380,14230,14230,14230,14230,0
|
|
20230807,161900,4389315380,14230,14230,14230,14230,0
|
|
20230807,161800,4389315380,14230,14230,14230,14230,0
|
|
20230807,161700,4389315380,14230,14230,14230,14230,0
|
|
20230807,161600,4389315380,14230,14230,14230,14230,0
|
|
20230807,161500,4389315380,14230,14230,14230,14230,0
|
|
20230807,161400,4389315380,14230,14230,14230,14230,0
|
|
20230807,161300,4389315380,14230,14230,14230,14230,0
|
|
20230807,161200,4389315380,14230,14230,14230,14230,0
|
|
20230807,161100,4389315380,14230,14230,14230,14230,0
|
|
20230807,161000,4389315380,14230,14230,14230,14230,0
|
|
20230807,160900,4389315380,14230,14230,14230,14230,0
|
|
20230807,160800,4389315380,14230,14230,14230,14230,0
|
|
20230807,160700,4389315380,14230,14230,14230,14230,0
|
|
20230807,160600,4389315380,14230,14230,14230,14230,4019
|
|
20230807,160500,4389315380,14230,14230,14230,14230,0
|
|
20230807,160400,4389315380,14230,14230,14230,14230,0
|
|
20230807,160300,4389315380,14230,14230,14230,14230,0
|
|
20230807,160200,4389315380,14230,14230,14230,14230,0
|
|
20230807,160100,4389315380,14230,14230,14230,14230,0
|
|
20230807,160000,4389315380,14230,14230,14230,14230,0
|
|
20230807,155900,4389315380,14230,14230,14230,14230,0
|
|
20230807,155800,4389315380,14230,14230,14230,14230,0
|
|
20230807,155700,4389315380,14230,14230,14230,14230,0
|
|
20230807,155600,4389315380,14230,14230,14230,14230,0
|
|
20230807,155500,4389315380,14230,14230,14230,14230,0
|
|
20230807,155400,4389315380,14230,14230,14230,14230,0
|
|
20230807,155300,4389315380,14230,14230,14230,14230,0
|
|
20230807,155200,4389315380,14230,14230,14230,14230,0
|
|
20230807,155100,4389315380,14230,14230,14230,14230,0
|
|
20230807,155000,4389315380,14230,14230,14230,14230,0
|
|
20230807,154900,4389315380,14230,14230,14230,14230,0
|
|
20230807,154800,4389315380,14230,14230,14230,14230,0
|
|
20230807,154700,4389315380,14230,14230,14230,14230,0
|
|
20230807,154600,4389315380,14230,14230,14230,14230,0
|
|
20230807,154500,4389315380,14230,14230,14230,14230,0
|
|
20230807,154400,4389315380,14230,14230,14230,14230,0
|
|
20230807,154300,4389315380,14230,14230,14230,14230,0
|
|
20230807,154200,4389315380,14230,14230,14230,14230,0
|
|
20230807,154100,4389315380,14230,14230,14230,14230,0
|
|
20230807,154000,4389315380,14230,14230,14230,14230,0
|
|
20230807,153900,4389315380,14230,14230,14230,14230,0
|
|
20230807,153800,4389315380,14230,14230,14230,14230,0
|
|
20230807,153700,4389315380,14230,14230,14230,14230,0
|
|
20230807,153600,4389315380,14230,14230,14230,14230,4019
|
|
20230807,153500,4389315380,14230,14230,14230,14230,0
|
|
20230807,153400,4389315380,14230,14230,14230,14230,0
|
|
20230807,153300,4389315380,14230,14230,14230,14230,0
|
|
20230807,153200,4389315380,14230,14230,14230,14230,0
|
|
20230807,153100,4389315380,14230,14230,14230,14230,0
|
|
20230807,153000,4389315380,14230,14230,14230,14230,4019
|
|
20230807,152900,4332125010,14230,14230,14230,14230,0
|
|
20230807,152800,4332125010,14230,14230,14230,14230,0
|
|
20230807,152700,4332125010,14230,14230,14230,14230,0
|
|
20230807,152600,4332125010,14230,14230,14230,14230,0
|
|
20230807,152500,4332125010,14230,14230,14230,14230,0
|
|
20230807,152400,4332125010,14230,14230,14230,14230,0
|
|
20230807,152300,4332125010,14230,14230,14230,14230,0
|
|
20230807,152200,4332125010,14230,14230,14230,14230,0
|
|
20230807,152100,4332125010,14230,14230,14230,14230,0
|
|
20230807,152000,4332125010,14230,14230,14230,14230,0
|
|
20230807,151900,4332125010,14230,14240,14250,14230,688
|
|
20230807,151800,4322330180,14240,14230,14240,14230,752
|
|
20230807,151700,4311626140,14220,14210,14220,14210,760
|
|
20230807,151600,4300820370,14220,14230,14240,14220,763
|
|
20230807,151500,4289964310,14240,14220,14240,14220,518
|
|
20230807,151400,4282592770,14230,14230,14230,14220,580
|
|
20230807,151300,4274340220,14230,14220,14230,14210,244
|
|
20230807,151200,4270869510,14210,14210,14220,14210,344
|
|
20230807,151100,4265979050,14220,14200,14220,14200,293
|
|
20230807,151000,4261815500,14210,14200,14210,14200,53
|
|
20230807,150900,4261062390,14200,14200,14200,14200,30
|
|
20230807,150800,4260636390,14200,14200,14200,14200,20
|
|
20230807,150700,4260352390,14200,14200,14200,14200,123
|
|
20230807,150600,4258605790,14200,14200,14200,14200,101
|
|
20230807,150500,4257171590,14200,14200,14200,14200,352
|
|
20230807,150400,4252173190,14190,14190,14190,14190,14
|
|
20230807,150300,4251974530,14190,14190,14190,14190,186
|
|
20230807,150200,4249335190,14180,14180,14180,14180,15
|
|
20230807,150100,4249122490,14190,14190,14190,14190,244
|
|
20230807,150000,4245660130,14200,14190,14200,14170,234
|
|
20230807,145900,4242338250,14190,14190,14190,14190,1
|
|
20230807,145800,4242324060,14190,14220,14220,14190,631
|
|
20230807,145700,4233368140,14190,14190,14190,14190,200
|
|
20230807,145600,4230530140,14220,14140,14220,14140,662
|
|
20230807,145500,4221150020,14140,14150,14150,14140,521
|
|
20230807,145400,4213778900,14150,14150,14150,14150,706
|
|
20230807,145300,4203789000,14160,14170,14170,14150,790
|
|
20230807,145200,4192601300,14170,14190,14190,14170,511
|
|
20230807,145100,4185360310,14180,14170,14210,14170,482
|
|
20230807,145000,4178523150,14170,14170,14170,14160,1588
|
|
20230807,144900,4156030320,14170,14180,14180,14170,40
|
|
20230807,144800,4155463470,14170,14170,14180,14170,169
|
|
20230807,144700,4153068550,14170,14180,14180,14170,77
|
|
20230807,144600,4151976710,14180,14190,14190,14180,96
|
|
20230807,144500,4150615180,14180,14180,14180,14180,6
|
|
20230807,144400,4150530100,14180,14170,14180,14170,746
|
|
20230807,144300,4139952740,14180,14170,14180,14170,20
|
|
20230807,144200,4139669210,14170,14170,14170,14170,250
|
|
20230807,144100,4136126710,14170,14170,14170,14170,1066
|
|
20230807,144000,4121021490,14170,14170,14180,14170,113
|
|
20230807,143900,4119420270,14170,14180,14180,14170,126
|
|
20230807,143800,4117634590,14180,14180,14190,14170,155
|
|
20230807,143700,4115437620,14180,14180,14190,14180,207
|
|
20230807,143600,4112502210,14180,14170,14180,14160,100
|
|
20230807,143500,4111085130,14160,14170,14170,14160,147
|
|
20230807,143400,4109002190,14200,14200,14200,14200,2
|
|
20230807,143300,4108973790,14200,14200,14200,14200,13
|
|
20230807,143200,4108789190,14200,14160,14200,14160,556
|
|
20230807,143100,4100899480,14160,14170,14170,14160,308
|
|
20230807,143000,4096537000,14200,14200,14200,14180,406
|
|
20230807,142900,4090776470,14200,14200,14200,14200,61
|
|
20230807,142800,4089910270,14200,14180,14230,14180,334
|
|
20230807,142700,4085171350,14170,14160,14170,14160,376
|
|
20230807,142600,4079845460,14160,14180,14180,14160,909
|
|
20230807,142500,4066972050,14180,14190,14190,14180,156
|
|
20230807,142400,4064759460,14180,14190,14190,14180,176
|
|
20230807,142300,4062262780,14190,14190,14190,14190,420
|
|
20230807,142200,4056302980,14200,14230,14230,14200,3129
|
|
20230807,142100,4011810790,14230,14240,14240,14230,107
|
|
20230807,142000,4010287330,14240,14240,14240,14240,184
|
|
20230807,141900,4007667170,14230,14250,14250,14230,2075
|
|
20230807,141800,3978115930,14250,14250,14250,14240,2633
|
|
20230807,141700,3940616860,14250,14260,14260,14250,404
|
|
20230807,141600,3934859840,14260,14250,14260,14250,1057
|
|
20230807,141500,3919787400,14250,14260,14270,14250,337
|
|
20230807,141400,3914983130,14260,14240,14270,14240,3771
|
|
20230807,141300,3861211120,14240,14240,14240,14240,1246
|
|
20230807,141200,3843468080,14240,14220,14240,14220,633
|
|
20230807,141100,3834461890,14230,14240,14250,14230,851
|
|
20230807,141000,3822351160,14240,14240,14250,14240,938
|
|
20230807,140900,3808994030,14240,14250,14250,14240,606
|
|
20230807,140800,3800364560,14240,14250,14250,14240,571
|
|
20230807,140700,3792231520,14250,14230,14250,14230,1475
|
|
20230807,140600,3771227540,14230,14240,14240,14230,514
|
|
20230807,140500,3763912910,14240,14210,14240,14210,2418
|
|
20230807,140400,3729504710,14200,14210,14210,14200,480
|
|
20230807,140300,3722685130,14220,14220,14220,14210,1085
|
|
20230807,140200,3707264230,14210,14210,14220,14210,96
|
|
20230807,140100,3705899570,14210,14190,14220,14190,3722
|
|
20230807,140000,3653048100,14180,14170,14180,14170,2133
|
|
20230807,135900,3622803160,14180,14180,14180,14180,25
|
|
20230807,135800,3622448660,14170,14180,14180,14170,494
|
|
20230807,135700,3615448340,14180,14170,14180,14170,51
|
|
20230807,135600,3614725660,14170,14170,14180,14170,219
|
|
20230807,135500,3611622180,14170,14170,14170,14170,278
|
|
20230807,135400,3607682920,14180,14170,14180,14170,401
|
|
20230807,135300,3602000520,14170,14180,14180,14170,452
|
|
20230807,135200,3595595560,14180,14170,14180,14160,1756
|
|
20230807,135100,3570722400,14180,14170,14190,14170,1591
|
|
20230807,135000,3548166210,14160,14170,14170,14160,723
|
|
20230807,134900,3537921800,14180,14180,14180,14170,162
|
|
20230807,134800,3535624660,14180,14170,14180,14170,254
|
|
20230807,134700,3532023410,14170,14190,14190,14170,1910
|
|
20230807,134600,3504935200,14190,14120,14190,14120,8930
|
|
20230807,134500,3378563080,14110,14100,14120,14100,896
|
|
20230807,134400,3365919680,14110,14110,14110,14110,1275
|
|
20230807,134300,3347929430,14110,14100,14110,14100,121
|
|
20230807,134200,3346223250,14100,14100,14100,14100,150
|
|
20230807,134100,3344108250,14100,14100,14100,14100,742
|
|
20230807,134000,3333646050,14100,14110,14110,14090,102
|
|
20230807,133900,3332207750,14110,14110,14110,14100,784
|
|
20230807,133800,3321145590,14110,14070,14110,14070,3115
|
|
20230807,133700,3277243760,14060,14080,14080,14040,816
|
|
20230807,133600,3265772090,14080,14090,14090,14070,923
|
|
20230807,133500,3252776250,14080,14090,14090,14080,988
|
|
20230807,133400,3238864330,14080,14090,14090,14080,32
|
|
20230807,133300,3238413500,14090,14090,14090,14090,99
|
|
20230807,133200,3237018590,14090,14080,14090,14080,14
|
|
20230807,133100,3236821430,14090,14090,14090,14090,282
|
|
20230807,133000,3232848050,14090,14100,14100,14090,528
|
|
20230807,132900,3225407210,14100,14100,14100,14100,30
|
|
20230807,132800,3224984210,14090,14090,14090,14090,275
|
|
20230807,132700,3221109460,14090,14080,14090,14080,819
|
|
20230807,132600,3209573030,14070,14080,14080,14050,2002
|
|
20230807,132500,3181437290,14070,14060,14070,14060,493
|
|
20230807,132400,3174501030,14060,14060,14060,14060,212
|
|
20230807,132300,3171520310,14060,14070,14070,14060,162
|
|
20230807,132200,3169241170,14070,14060,14070,14060,363
|
|
20230807,132100,3164136270,14060,14060,14060,14060,70
|
|
20230807,132000,3163152070,14050,14060,14060,14050,503
|
|
20230807,131900,3156082400,14050,14060,14060,14050,93
|
|
20230807,131800,3154775390,14060,14070,14070,14060,441
|
|
20230807,131700,3148574820,14070,14060,14080,14060,451
|
|
20230807,131600,3142231490,14060,14020,14060,14020,478
|
|
20230807,131500,3135523880,14030,14020,14040,14020,279
|
|
20230807,131400,3131610330,14040,14040,14040,14020,709
|
|
20230807,131300,3121666700,14040,14020,14040,14020,110
|
|
20230807,131200,3120123490,14020,14020,14030,14010,212
|
|
20230807,131100,3117151130,14020,14030,14030,14020,68
|
|
20230807,131000,3116197620,14030,14010,14030,14010,773
|
|
20230807,130900,3105362800,14020,14020,14020,14010,294
|
|
20230807,130800,3101241920,14030,14020,14030,14010,1356
|
|
20230807,130700,3082239720,14010,14020,14030,14010,598
|
|
20230807,130600,3073855560,14020,14020,14030,14020,702
|
|
20230807,130500,3064013000,14020,14040,14050,14020,1255
|
|
20230807,130400,3046406580,14040,14040,14040,14030,37
|
|
20230807,130300,3045887160,14040,14040,14040,14040,43
|
|
20230807,130200,3045283440,14040,14050,14050,14040,219
|
|
20230807,130100,3042207320,14050,14060,14060,14050,41
|
|
20230807,130000,3041630870,14060,14060,14060,14060,16
|
|
20230807,125900,3041405910,14050,14060,14060,14050,178
|
|
20230807,125800,3038904840,14050,14050,14050,14050,48
|
|
20230807,125700,3038230440,14050,14050,14050,14050,20
|
|
20230807,125600,3037949440,14060,14040,14060,14030,1801
|
|
20230807,125500,3012660690,14040,14060,14060,14040,553
|
|
20230807,125400,3004891910,14060,14060,14060,14060,16
|
|
20230807,125300,3004666950,14060,14050,14060,14050,81
|
|
20230807,125200,3003528740,14060,14080,14080,14060,443
|
|
20230807,125100,2997298460,14080,14080,14080,14080,30
|
|
20230807,125000,2996876060,14080,14070,14080,14070,19
|
|
20230807,124900,2996608560,14070,14070,14070,14070,64
|
|
20230807,124800,2995708080,14070,14070,14070,14070,43
|
|
20230807,124700,2995103070,14070,14070,14070,14070,0
|
|
20230807,124600,2995103070,14070,14080,14080,14070,181
|
|
20230807,124500,2992556190,14080,14090,14090,14070,1213
|
|
20230807,124400,2975484170,14090,14080,14090,14070,156
|
|
20230807,124300,2973287980,14090,14070,14090,14070,182
|
|
20230807,124200,2970726860,14070,14070,14070,14060,410
|
|
20230807,124100,2964958310,14060,14060,14060,14060,142
|
|
20230807,124000,2962961790,14060,14060,14060,14050,71
|
|
20230807,123900,2961963840,14060,14060,14060,14060,272
|
|
20230807,123800,2958139520,14060,14050,14060,14050,816
|
|
20230807,123700,2946670760,14050,14070,14070,14050,466
|
|
20230807,123600,2940119400,14070,14070,14070,14070,50
|
|
20230807,123500,2939415900,14060,14080,14090,14060,1158
|
|
20230807,123400,2923125970,14070,14080,14080,14070,2
|
|
20230807,123300,2923097820,14070,14060,14070,14050,2426
|
|
20230807,123200,2888989010,14060,14050,14060,14050,112
|
|
20230807,123100,2887414510,14050,14050,14050,14050,33
|
|
20230807,123000,2886950860,14050,14060,14060,14050,403
|
|
20230807,122900,2881288250,14050,14060,14060,14050,440
|
|
20230807,122800,2875103720,14050,14060,14060,14030,970
|
|
20230807,122700,2861481370,14060,14050,14060,14050,11
|
|
20230807,122600,2861326720,14050,14050,14050,14050,36
|
|
20230807,122500,2860820920,14050,14070,14070,14050,1170
|
|
20230807,122400,2844365170,14070,14070,14070,14070,23
|
|
20230807,122300,2844041560,14070,14070,14070,14070,36
|
|
20230807,122200,2843535040,14070,14060,14070,14060,180
|
|
20230807,122100,2841004120,14060,14060,14060,14060,12
|
|
20230807,122000,2840835400,14050,14050,14050,14050,9
|
|
20230807,121900,2840708950,14050,14060,14060,14050,45
|
|
20230807,121800,2840076440,14060,14040,14070,14040,902
|
|
20230807,121700,2827396300,14040,14050,14050,14040,514
|
|
20230807,121600,2820175560,14040,14040,14040,14040,328
|
|
20230807,121500,2815570440,14040,14040,14070,14030,882
|
|
20230807,121400,2803193280,14050,14020,14060,14020,2189
|
|
20230807,121300,2772459400,14030,14030,14030,14030,52
|
|
20230807,121200,2771729840,14020,14030,14030,14020,402
|
|
20230807,121100,2766092540,14030,14040,14040,14030,365
|
|
20230807,121000,2760969230,14040,14030,14040,14030,588
|
|
20230807,120900,2752713750,14030,14030,14040,14030,596
|
|
20230807,120800,2744351860,14030,14030,14030,14030,23
|
|
20230807,120700,2744029170,14030,14030,14040,14030,293
|
|
20230807,120600,2739918370,14030,14040,14040,14030,113
|
|
20230807,120500,2738332840,14040,14040,14040,14040,14
|
|
20230807,120400,2738136280,14040,14040,14040,14040,133
|
|
20230807,120300,2736268960,14040,14030,14040,14030,65
|
|
20230807,120200,2735356660,14030,14070,14070,14030,2713
|
|
20230807,120100,2697244630,14080,14070,14080,14070,1287
|
|
20230807,120000,2679128710,14070,14070,14080,14070,647
|
|
20230807,115900,2670025410,14080,14070,14080,14070,163
|
|
20230807,115800,2667730600,14070,14070,14070,14070,0
|
|
20230807,115700,2667730600,14070,14090,14100,14070,2067
|
|
20230807,115600,2638603170,14080,14080,14080,14060,1599
|
|
20230807,115500,2616102800,14080,14080,14080,14080,2
|
|
20230807,115400,2616074640,14090,14090,14090,14090,258
|
|
20230807,115300,2612439420,14090,14080,14090,14080,230
|
|
20230807,115200,2609200150,14080,14070,14080,14070,211
|
|
20230807,115100,2606231320,14060,14070,14070,14060,90
|
|
20230807,115000,2604965470,14070,14090,14090,14060,119
|
|
20230807,114900,2603290860,14090,14090,14090,14080,83
|
|
20230807,114800,2602121430,14090,14090,14090,14080,229
|
|
20230807,114700,2598894860,14090,14070,14090,14070,1476
|
|
20230807,114600,2578122390,14070,14070,14070,14070,111
|
|
20230807,114500,2576560620,14070,14060,14070,14060,91
|
|
20230807,114400,2575281130,14050,14060,14060,14050,21
|
|
20230807,114300,2574985910,14060,14060,14060,14060,241
|
|
20230807,114200,2571597450,14060,14070,14070,14050,412
|
|
20230807,114100,2565804800,14070,14080,14080,14070,278
|
|
20230807,114000,2561891390,14080,14080,14080,14080,15
|
|
20230807,113900,2561680190,14080,14080,14080,14080,347
|
|
20230807,113800,2556794430,14080,14060,14080,14060,351
|
|
20230807,113700,2551856420,14060,14060,14060,14060,37
|
|
20230807,113600,2551336200,14060,14060,14060,14060,50
|
|
20230807,113500,2550633200,14070,14070,14070,14070,28
|
|
20230807,113400,2550239240,14070,14070,14070,14070,133
|
|
20230807,113300,2548367930,14060,14060,14060,14060,210
|
|
20230807,113200,2545415330,14060,14060,14060,14060,28
|
|
20230807,113100,2545021650,14060,14060,14060,14060,29
|
|
20230807,113000,2544613910,14060,14040,14070,14040,694
|
|
20230807,112900,2534854730,14040,14060,14060,14040,95
|
|
20230807,112800,2533519970,14060,14060,14060,14060,46
|
|
20230807,112700,2532873210,14060,14060,14060,14060,1
|
|
20230807,112600,2532859150,14060,14060,14060,14060,83
|
|
20230807,112500,2531692170,14060,14060,14060,14060,484
|
|
20230807,112400,2524887130,14060,14060,14060,14060,28
|
|
20230807,112300,2524493450,14060,14060,14060,14060,73
|
|
20230807,112200,2523467070,14060,14060,14070,14060,36
|
|
20230807,112100,2522960900,14060,14060,14060,14050,300
|
|
20230807,112000,2518743880,14060,14090,14090,14060,41
|
|
20230807,111900,2518166880,14090,14080,14090,14080,44
|
|
20230807,111800,2517547070,14080,14050,14080,14050,2506
|
|
20230807,111700,2482301790,14050,14020,14050,14020,92
|
|
20230807,111600,2481010860,14020,14020,14020,14020,240
|
|
20230807,111500,2477646060,14020,14050,14050,14020,33
|
|
20230807,111400,2477182890,14050,14010,14060,14010,1012
|
|
20230807,111300,2462989250,14010,14030,14030,14010,793
|
|
20230807,111200,2451872340,14030,14040,14040,14030,573
|
|
20230807,111100,2443828950,14050,14050,14050,14050,133
|
|
20230807,111000,2441960300,14040,14060,14060,14040,1659
|
|
20230807,110900,2418651430,14060,14070,14070,14060,24
|
|
20230807,110800,2418313850,14070,14060,14070,14060,337
|
|
20230807,110700,2413574160,14060,14060,14060,14060,45
|
|
20230807,110600,2412941460,14060,14100,14100,14060,1544
|
|
20230807,110500,2391192020,14090,14120,14120,14090,1417
|
|
20230807,110400,2371211970,14110,14110,14120,14100,904
|
|
20230807,110300,2358461910,14110,14110,14120,14110,598
|
|
20230807,110200,2350019270,14120,14100,14120,14100,462
|
|
20230807,110100,2343503500,14100,14090,14110,14090,3306
|
|
20230807,110000,2296877370,14090,14080,14090,14080,24
|
|
20230807,105900,2296539320,14090,14090,14090,14090,37
|
|
20230807,105800,2296017990,14090,14100,14100,14090,3061
|
|
20230807,105700,2252876060,14090,14070,14090,14070,1068
|
|
20230807,105600,2237837680,14070,14070,14070,14070,28
|
|
20230807,105500,2237443720,14070,14070,14070,14070,20
|
|
20230807,105400,2237162320,14070,14060,14070,14060,222
|
|
20230807,105300,2234040190,14060,14050,14060,14050,121
|
|
20230807,105200,2232339590,14060,14060,14060,14060,14
|
|
20230807,105100,2232142750,14060,14060,14060,14060,38
|
|
20230807,105000,2231608470,14050,14020,14050,14020,345
|
|
20230807,104900,2226762240,14020,14060,14080,14020,1920
|
|
20230807,104800,2199774170,14060,14060,14060,14060,31
|
|
20230807,104700,2199338310,14050,14060,14060,14050,335
|
|
20230807,104600,2194630210,14060,14060,14060,14060,34
|
|
20230807,104500,2194152170,14060,14060,14060,14050,695
|
|
20230807,104400,2184386520,14060,14050,14060,14010,1700
|
|
20230807,104300,2160514800,14050,14050,14050,14050,132
|
|
20230807,104200,2158660200,14040,14040,14040,14040,50
|
|
20230807,104100,2157958200,14060,14060,14060,14040,298
|
|
20230807,104000,2153772830,14060,14060,14060,14060,50
|
|
20230807,103900,2153069830,14060,14060,14060,14040,82
|
|
20230807,103800,2151917110,14060,14030,14060,14030,1114
|
|
20230807,103700,2136283720,14060,14050,14060,14040,2170
|
|
20230807,103600,2105813650,14050,14060,14070,14040,715
|
|
20230807,103500,2095769210,14070,14080,14080,14070,905
|
|
20230807,103400,2083026870,14080,14060,14100,14060,1688
|
|
20230807,103300,2059249580,14070,14080,14080,14060,439
|
|
20230807,103200,2053068770,14080,14080,14110,14080,2424
|
|
20230807,103100,2018913510,14040,14070,14080,14040,733
|
|
20230807,103000,2008614100,14080,14090,14090,14060,1525
|
|
20230807,102900,1987149480,14090,14070,14090,14070,1409
|
|
20230807,102800,1967301650,14070,14100,14100,14070,1687
|
|
20230807,102700,1943538290,14100,14090,14100,14080,352
|
|
20230807,102600,1938579470,14090,14080,14090,14080,165
|
|
20230807,102500,1936255800,14080,14080,14080,14080,97
|
|
20230807,102400,1934890040,14080,14060,14080,14060,235
|
|
20230807,102300,1931584900,14060,14070,14090,14060,1353
|
|
20230807,102200,1912537800,14070,14070,14070,14070,1
|
|
20230807,102100,1912523730,14050,14070,14080,14050,68
|
|
20230807,102000,1911567540,14070,14080,14080,14060,1968
|
|
20230807,101900,1883871570,14060,14060,14060,14050,1146
|
|
20230807,101800,1867764330,14050,14080,14080,14050,1281
|
|
20230807,101700,1849750170,14070,14080,14090,14070,1513
|
|
20230807,101600,1828450320,14080,14060,14080,14060,169
|
|
20230807,101500,1826073920,14060,14110,14110,14060,618
|
|
20230807,101400,1817371060,14100,14130,14130,14100,1338
|
|
20230807,101300,1798489680,14130,14080,14160,14080,10383
|
|
20230807,101200,1651852390,14060,14090,14090,14060,571
|
|
20230807,101100,1643816240,14090,14060,14090,14050,5368
|
|
20230807,101000,1568300800,14070,14070,14070,14070,179
|
|
20230807,100900,1565782270,14060,14070,14070,14060,96
|
|
20230807,100800,1564432250,14070,14080,14080,14070,111
|
|
20230807,100700,1562869730,14080,14080,14080,14080,100
|
|
20230807,100600,1561461730,14080,14070,14090,14070,1132
|
|
20230807,100500,1545525070,14070,14070,14070,14070,827
|
|
20230807,100400,1533889180,14070,14050,14070,14050,132
|
|
20230807,100300,1532034020,14050,14050,14070,14040,189
|
|
20230807,100200,1529377730,14050,14070,14080,14050,1461
|
|
20230807,100100,1508830520,14070,14080,14080,14060,1912
|
|
20230807,100000,1481935250,14070,14080,14090,14060,1280
|
|
20230807,095900,1463923630,14080,14000,14090,14000,6388
|
|
20230807,095800,1374212730,13980,13990,13990,13980,80
|
|
20230807,095700,1373094310,13980,13990,13990,13980,175
|
|
20230807,095600,1370646300,13980,13980,13990,13970,258
|
|
20230807,095500,1367039050,13970,13970,13970,13960,203
|
|
20230807,095400,1364203150,13970,13970,13970,13970,116
|
|
20230807,095300,1362582630,13970,13990,13990,13970,582
|
|
20230807,095200,1354449580,13990,13980,13990,13980,668
|
|
20230807,095100,1345110460,13980,13950,13980,13940,1095
|
|
20230807,095000,1329825790,13960,13960,13960,13950,207
|
|
20230807,094900,1326937260,13950,13970,13970,13950,793
|
|
20230807,094800,1315867000,13970,13970,13970,13970,180
|
|
20230807,094700,1313352400,13970,13980,13990,13970,271
|
|
20230807,094600,1309563670,13980,14010,14010,13980,466
|
|
20230807,094500,1303041600,14010,13990,14010,13940,2458
|
|
20230807,094400,1268652860,13990,13990,14000,13980,886
|
|
20230807,094300,1256257160,13990,13990,13990,13990,745
|
|
20230807,094200,1245834610,13990,14000,14000,13990,360
|
|
20230807,094100,1240796520,14000,14000,14000,13990,604
|
|
20230807,094000,1232345030,13990,13990,14000,13930,1204
|
|
20230807,093900,1215540760,13990,13950,13990,13930,1497
|
|
20230807,093800,1194660240,13940,13970,13970,13930,3760
|
|
20230807,093700,1142200720,13980,14000,14000,13970,1819
|
|
20230807,093600,1116773140,14000,14010,14010,13980,1118
|
|
20230807,093500,1101140230,14010,14000,14010,14000,1833
|
|
20230807,093400,1075476070,14010,14010,14010,14000,171
|
|
20230807,093300,1073080870,14010,14010,14010,14010,193
|
|
20230807,093200,1070376940,14020,14020,14020,14020,28
|
|
20230807,093100,1069984380,14020,13970,14030,13970,1336
|
|
20230807,093000,1051280220,13970,13920,13970,13920,388
|
|
20230807,092900,1045870580,13920,13930,13960,13920,844
|
|
20230807,092800,1034111130,13930,13910,13940,13910,846
|
|
20230807,092700,1022330010,13910,13960,13970,13900,7502
|
|
20230807,092600,917836920,13960,14010,14010,13960,1237
|
|
20230807,092500,900537120,14020,14100,14100,14020,1730
|
|
20230807,092400,876198450,14090,14020,14090,14020,6767
|
|
20230807,092300,781051830,14010,14000,14020,13990,663
|
|
20230807,092200,771766010,13990,14040,14040,13990,374
|
|
20230807,092100,766521780,14040,14010,14040,14000,1491
|
|
20230807,092000,745628410,14010,13970,14010,13970,3002
|
|
20230807,091900,703625590,13970,13960,13970,13950,664
|
|
20230807,091800,694356380,13960,13980,13980,13950,2029
|
|
20230807,091700,666031370,13970,13970,13990,13960,503
|
|
20230807,091600,659000130,13990,13990,13990,13960,1497
|
|
20230807,091500,638084640,14000,14040,14040,14000,1481
|
|
20230807,091400,617331580,14040,14060,14060,14040,4037
|
|
20230807,091300,560609660,14060,14050,14060,14020,2841
|
|
20230807,091200,520699860,14060,14030,14060,14030,1797
|
|
20230807,091100,495465420,14030,14030,14060,14030,1982
|
|
20230807,091000,467622250,14030,14030,14040,14000,3604
|
|
20230807,090900,417125030,14040,14060,14060,14040,1048
|
|
20230807,090800,402408380,14060,14040,14060,14040,420
|
|
20230807,090700,396504090,14040,14110,14110,14040,1145
|
|
20230807,090600,380396560,14120,14050,14150,14050,3141
|
|
20230807,090500,336062090,14050,14020,14050,14010,2166
|
|
20230807,090400,305690340,14020,13950,14020,13940,3197
|
|
20230807,090300,261076940,13950,13960,13960,13930,1866
|
|
20230807,090200,235061230,13960,13960,13960,13960,528
|
|
20230807,090100,227690350,13960,13950,14000,13940,3522
|
|
20230807,090000,178505930,13950,14000,14010,13950,10660
|