609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190600,3990472340,14400,14400,14400,14400,3166
|
|
20230814,190500,3990472340,14400,14400,14400,14400,0
|
|
20230814,190400,3990472340,14400,14400,14400,14400,0
|
|
20230814,190300,3990472340,14400,14400,14400,14400,0
|
|
20230814,190200,3990472340,14400,14400,14400,14400,0
|
|
20230814,190100,3990472340,14400,14400,14400,14400,0
|
|
20230814,190000,3990472340,14400,14400,14400,14400,0
|
|
20230814,185900,3990472340,14400,14400,14400,14400,0
|
|
20230814,185800,3990472340,14400,14400,14400,14400,0
|
|
20230814,185700,3990472340,14400,14400,14400,14400,0
|
|
20230814,185600,3990472340,14400,14400,14400,14400,0
|
|
20230814,185500,3990472340,14400,14400,14400,14400,0
|
|
20230814,185400,3990472340,14400,14400,14400,14400,0
|
|
20230814,185300,3990472340,14400,14400,14400,14400,0
|
|
20230814,185200,3990472340,14400,14400,14400,14400,0
|
|
20230814,185100,3990472340,14400,14400,14400,14400,0
|
|
20230814,185000,3990472340,14400,14400,14400,14400,0
|
|
20230814,184900,3990472340,14400,14400,14400,14400,0
|
|
20230814,184800,3990472340,14400,14400,14400,14400,0
|
|
20230814,184700,3990472340,14400,14400,14400,14400,0
|
|
20230814,184600,3990472340,14400,14400,14400,14400,0
|
|
20230814,184500,3990472340,14400,14400,14400,14400,0
|
|
20230814,184400,3990472340,14400,14400,14400,14400,0
|
|
20230814,184300,3990472340,14400,14400,14400,14400,0
|
|
20230814,184200,3990472340,14400,14400,14400,14400,0
|
|
20230814,184100,3990472340,14400,14400,14400,14400,0
|
|
20230814,184000,3990472340,14400,14400,14400,14400,0
|
|
20230814,183900,3990472340,14400,14400,14400,14400,0
|
|
20230814,183800,3990472340,14400,14400,14400,14400,0
|
|
20230814,183700,3990472340,14400,14400,14400,14400,0
|
|
20230814,183600,3990472340,14400,14400,14400,14400,3166
|
|
20230814,183500,3990472340,14400,14400,14400,14400,0
|
|
20230814,183400,3990472340,14400,14400,14400,14400,0
|
|
20230814,183300,3990472340,14400,14400,14400,14400,0
|
|
20230814,183200,3990472340,14400,14400,14400,14400,0
|
|
20230814,183100,3990472340,14400,14400,14400,14400,0
|
|
20230814,183000,3990472340,14400,14400,14400,14400,0
|
|
20230814,182900,3990472340,14400,14400,14400,14400,0
|
|
20230814,182800,3990472340,14400,14400,14400,14400,0
|
|
20230814,182700,3990472340,14400,14400,14400,14400,0
|
|
20230814,182600,3990472340,14400,14400,14400,14400,0
|
|
20230814,182500,3990472340,14400,14400,14400,14400,0
|
|
20230814,182400,3990472340,14400,14400,14400,14400,0
|
|
20230814,182300,3990472340,14400,14400,14400,14400,0
|
|
20230814,182200,3990472340,14400,14400,14400,14400,0
|
|
20230814,182100,3990472340,14400,14400,14400,14400,0
|
|
20230814,182000,3990472340,14400,14400,14400,14400,0
|
|
20230814,181900,3990472340,14400,14400,14400,14400,0
|
|
20230814,181800,3990472340,14400,14400,14400,14400,0
|
|
20230814,181700,3990472340,14400,14400,14400,14400,0
|
|
20230814,181600,3990472340,14400,14400,14400,14400,0
|
|
20230814,181500,3990472340,14400,14400,14400,14400,0
|
|
20230814,181400,3990472340,14400,14400,14400,14400,0
|
|
20230814,181300,3990472340,14400,14400,14400,14400,0
|
|
20230814,181200,3990472340,14400,14400,14400,14400,0
|
|
20230814,181100,3990472340,14400,14400,14400,14400,0
|
|
20230814,181000,3990472340,14400,14400,14400,14400,0
|
|
20230814,180900,3990472340,14400,14400,14400,14400,0
|
|
20230814,180800,3990472340,14400,14400,14400,14400,0
|
|
20230814,180700,3990472340,14400,14400,14400,14400,0
|
|
20230814,180600,3990472340,14400,14400,14400,14400,3166
|
|
20230814,180500,3990472340,14400,14400,14400,14400,0
|
|
20230814,180400,3990472340,14400,14400,14400,14400,0
|
|
20230814,180300,3990472340,14400,14400,14400,14400,0
|
|
20230814,180200,3990472340,14400,14400,14400,14400,0
|
|
20230814,180100,3990472340,14400,14400,14400,14400,0
|
|
20230814,180000,3990472340,14400,14400,14400,14400,0
|
|
20230814,175900,3990472340,14400,14400,14400,14400,0
|
|
20230814,175800,3990472340,14400,14400,14400,14400,0
|
|
20230814,175700,3990472340,14400,14400,14400,14400,0
|
|
20230814,175600,3990472340,14400,14400,14400,14400,0
|
|
20230814,175500,3990472340,14400,14400,14400,14400,0
|
|
20230814,175400,3990472340,14400,14400,14400,14400,0
|
|
20230814,175300,3990472340,14400,14400,14400,14400,0
|
|
20230814,175200,3990472340,14400,14400,14400,14400,0
|
|
20230814,175100,3990472340,14400,14400,14400,14400,0
|
|
20230814,175000,3990472340,14400,14400,14400,14400,0
|
|
20230814,174900,3990472340,14400,14400,14400,14400,0
|
|
20230814,174800,3990472340,14400,14400,14400,14400,0
|
|
20230814,174700,3990472340,14400,14400,14400,14400,0
|
|
20230814,174600,3990472340,14400,14400,14400,14400,0
|
|
20230814,174500,3990472340,14400,14400,14400,14400,0
|
|
20230814,174400,3990472340,14400,14400,14400,14400,0
|
|
20230814,174300,3990472340,14400,14400,14400,14400,0
|
|
20230814,174200,3990472340,14400,14400,14400,14400,0
|
|
20230814,174100,3990472340,14400,14400,14400,14400,0
|
|
20230814,174000,3990472340,14400,14400,14400,14400,0
|
|
20230814,173900,3990472340,14400,14400,14400,14400,0
|
|
20230814,173800,3990472340,14400,14400,14400,14400,0
|
|
20230814,173700,3990472340,14400,14400,14400,14400,0
|
|
20230814,173600,3990472340,14400,14400,14400,14400,3166
|
|
20230814,173500,3990472340,14400,14400,14400,14400,0
|
|
20230814,173400,3990472340,14400,14400,14400,14400,0
|
|
20230814,173300,3990472340,14400,14400,14400,14400,0
|
|
20230814,173200,3990472340,14400,14400,14400,14400,0
|
|
20230814,173100,3990472340,14400,14400,14400,14400,0
|
|
20230814,173000,3990472340,14400,14400,14400,14400,0
|
|
20230814,172900,3990472340,14400,14400,14400,14400,0
|
|
20230814,172800,3990472340,14400,14400,14400,14400,0
|
|
20230814,172700,3990472340,14400,14400,14400,14400,0
|
|
20230814,172600,3990472340,14400,14400,14400,14400,0
|
|
20230814,172500,3990472340,14400,14400,14400,14400,0
|
|
20230814,172400,3990472340,14400,14400,14400,14400,0
|
|
20230814,172300,3990472340,14400,14400,14400,14400,0
|
|
20230814,172200,3990472340,14400,14400,14400,14400,0
|
|
20230814,172100,3990472340,14400,14400,14400,14400,0
|
|
20230814,172000,3990472340,14400,14400,14400,14400,0
|
|
20230814,171900,3990472340,14400,14400,14400,14400,0
|
|
20230814,171800,3990472340,14400,14400,14400,14400,0
|
|
20230814,171700,3990472340,14400,14400,14400,14400,0
|
|
20230814,171600,3990472340,14400,14400,14400,14400,0
|
|
20230814,171500,3990472340,14400,14400,14400,14400,0
|
|
20230814,171400,3990472340,14400,14400,14400,14400,0
|
|
20230814,171300,3990472340,14400,14400,14400,14400,0
|
|
20230814,171200,3990472340,14400,14400,14400,14400,0
|
|
20230814,171100,3990472340,14400,14400,14400,14400,0
|
|
20230814,171000,3990472340,14400,14400,14400,14400,0
|
|
20230814,170900,3990472340,14400,14400,14400,14400,0
|
|
20230814,170800,3990472340,14400,14400,14400,14400,0
|
|
20230814,170700,3990472340,14400,14400,14400,14400,0
|
|
20230814,170600,3990472340,14400,14400,14400,14400,3166
|
|
20230814,170500,3990472340,14400,14400,14400,14400,0
|
|
20230814,170400,3990472340,14400,14400,14400,14400,0
|
|
20230814,170300,3990472340,14400,14400,14400,14400,0
|
|
20230814,170200,3990472340,14400,14400,14400,14400,0
|
|
20230814,170100,3990472340,14400,14400,14400,14400,0
|
|
20230814,170000,3990472340,14400,14400,14400,14400,0
|
|
20230814,165900,3990472340,14400,14400,14400,14400,0
|
|
20230814,165800,3990472340,14400,14400,14400,14400,0
|
|
20230814,165700,3990472340,14400,14400,14400,14400,0
|
|
20230814,165600,3990472340,14400,14400,14400,14400,0
|
|
20230814,165500,3990472340,14400,14400,14400,14400,0
|
|
20230814,165400,3990472340,14400,14400,14400,14400,0
|
|
20230814,165300,3990472340,14400,14400,14400,14400,0
|
|
20230814,165200,3990472340,14400,14400,14400,14400,0
|
|
20230814,165100,3990472340,14400,14400,14400,14400,0
|
|
20230814,165000,3990472340,14400,14400,14400,14400,0
|
|
20230814,164900,3990472340,14400,14400,14400,14400,0
|
|
20230814,164800,3990472340,14400,14400,14400,14400,0
|
|
20230814,164700,3990472340,14400,14400,14400,14400,0
|
|
20230814,164600,3990472340,14400,14400,14400,14400,0
|
|
20230814,164500,3990472340,14400,14400,14400,14400,0
|
|
20230814,164400,3990472340,14400,14400,14400,14400,0
|
|
20230814,164300,3990472340,14400,14400,14400,14400,0
|
|
20230814,164200,3990472340,14400,14400,14400,14400,0
|
|
20230814,164100,3990472340,14400,14400,14400,14400,0
|
|
20230814,164000,3990472340,14400,14400,14400,14400,0
|
|
20230814,163900,3990472340,14400,14400,14400,14400,0
|
|
20230814,163800,3990472340,14400,14400,14400,14400,0
|
|
20230814,163700,3990472340,14400,14400,14400,14400,0
|
|
20230814,163600,3990472340,14400,14400,14400,14400,3166
|
|
20230814,163500,3990472340,14400,14400,14400,14400,0
|
|
20230814,163400,3990472340,14400,14400,14400,14400,0
|
|
20230814,163300,3990472340,14400,14400,14400,14400,0
|
|
20230814,163200,3990472340,14400,14400,14400,14400,0
|
|
20230814,163100,3990472340,14400,14400,14400,14400,0
|
|
20230814,163000,3990472340,14400,14400,14400,14400,0
|
|
20230814,162900,3990472340,14400,14400,14400,14400,0
|
|
20230814,162800,3990472340,14400,14400,14400,14400,0
|
|
20230814,162700,3990472340,14400,14400,14400,14400,0
|
|
20230814,162600,3990472340,14400,14400,14400,14400,0
|
|
20230814,162500,3990472340,14400,14400,14400,14400,0
|
|
20230814,162400,3990472340,14400,14400,14400,14400,0
|
|
20230814,162300,3990472340,14400,14400,14400,14400,0
|
|
20230814,162200,3990472340,14400,14400,14400,14400,0
|
|
20230814,162100,3990472340,14400,14400,14400,14400,0
|
|
20230814,162000,3990472340,14400,14400,14400,14400,0
|
|
20230814,161900,3990472340,14400,14400,14400,14400,0
|
|
20230814,161800,3990472340,14400,14400,14400,14400,0
|
|
20230814,161700,3990472340,14400,14400,14400,14400,0
|
|
20230814,161600,3990472340,14400,14400,14400,14400,0
|
|
20230814,161500,3990472340,14400,14400,14400,14400,0
|
|
20230814,161400,3990472340,14400,14400,14400,14400,0
|
|
20230814,161300,3990472340,14400,14400,14400,14400,0
|
|
20230814,161200,3990472340,14400,14400,14400,14400,0
|
|
20230814,161100,3990472340,14400,14400,14400,14400,0
|
|
20230814,161000,3990472340,14400,14400,14400,14400,0
|
|
20230814,160900,3990472340,14400,14400,14400,14400,0
|
|
20230814,160800,3990472340,14400,14400,14400,14400,0
|
|
20230814,160700,3990472340,14400,14400,14400,14400,0
|
|
20230814,160600,3990472340,14400,14400,14400,14400,3166
|
|
20230814,160500,3990472340,14400,14400,14400,14400,0
|
|
20230814,160400,3990472340,14400,14400,14400,14400,0
|
|
20230814,160300,3990472340,14400,14400,14400,14400,0
|
|
20230814,160200,3990472340,14400,14400,14400,14400,0
|
|
20230814,160100,3990472340,14400,14400,14400,14400,0
|
|
20230814,160000,3990472340,14400,14400,14400,14400,0
|
|
20230814,155900,3990472340,14400,14400,14400,14400,0
|
|
20230814,155800,3990472340,14400,14400,14400,14400,0
|
|
20230814,155700,3990472340,14400,14400,14400,14400,0
|
|
20230814,155600,3990472340,14400,14400,14400,14400,0
|
|
20230814,155500,3990472340,14400,14400,14400,14400,0
|
|
20230814,155400,3990472340,14400,14400,14400,14400,0
|
|
20230814,155300,3990472340,14400,14400,14400,14400,0
|
|
20230814,155200,3990472340,14400,14400,14400,14400,0
|
|
20230814,155100,3990472340,14400,14400,14400,14400,0
|
|
20230814,155000,3990472340,14400,14400,14400,14400,0
|
|
20230814,154900,3990472340,14400,14400,14400,14400,0
|
|
20230814,154800,3990472340,14400,14400,14400,14400,0
|
|
20230814,154700,3990472340,14400,14400,14400,14400,0
|
|
20230814,154600,3990472340,14400,14400,14400,14400,0
|
|
20230814,154500,3990472340,14400,14400,14400,14400,0
|
|
20230814,154400,3990472340,14400,14400,14400,14400,0
|
|
20230814,154300,3990472340,14400,14400,14400,14400,0
|
|
20230814,154200,3990472340,14400,14400,14400,14400,0
|
|
20230814,154100,3990472340,14400,14400,14400,14400,0
|
|
20230814,154000,3990472340,14400,14400,14400,14400,0
|
|
20230814,153900,3990472340,14400,14400,14400,14400,0
|
|
20230814,153800,3990472340,14400,14400,14400,14400,0
|
|
20230814,153700,3990472340,14400,14400,14400,14400,0
|
|
20230814,153600,3990472340,14400,14400,14400,14400,3166
|
|
20230814,153500,3990472340,14400,14400,14400,14400,0
|
|
20230814,153400,3990472340,14400,14400,14400,14400,0
|
|
20230814,153300,3990472340,14400,14400,14400,14400,0
|
|
20230814,153200,3990472340,14400,14400,14400,14400,0
|
|
20230814,153100,3990472340,14400,14400,14400,14400,0
|
|
20230814,153000,3990472340,14400,14400,14400,14400,3166
|
|
20230814,152900,3944881940,14390,14390,14390,14390,0
|
|
20230814,152800,3944881940,14390,14390,14390,14390,0
|
|
20230814,152700,3944881940,14390,14390,14390,14390,0
|
|
20230814,152600,3944881940,14390,14390,14390,14390,0
|
|
20230814,152500,3944881940,14390,14390,14390,14390,0
|
|
20230814,152400,3944881940,14390,14390,14390,14390,0
|
|
20230814,152300,3944881940,14390,14390,14390,14390,0
|
|
20230814,152200,3944881940,14390,14390,14390,14390,0
|
|
20230814,152100,3944881940,14390,14390,14390,14390,0
|
|
20230814,152000,3944881940,14390,14390,14390,14390,0
|
|
20230814,151900,3944881940,14390,14380,14390,14380,157
|
|
20230814,151800,3942623740,14380,14400,14400,14380,763
|
|
20230814,151700,3931642160,14390,14390,14390,14390,68
|
|
20230814,151600,3930663640,14400,14390,14400,14390,50
|
|
20230814,151500,3929943940,14400,14380,14400,14380,1401
|
|
20230814,151400,3909785910,14380,14380,14390,14380,72
|
|
20230814,151300,3908750540,14380,14380,14380,14380,20
|
|
20230814,151200,3908462940,14380,14380,14390,14380,728
|
|
20230814,151100,3897991930,14380,14380,14380,14380,100
|
|
20230814,151000,3896553930,14380,14380,14390,14380,1407
|
|
20230814,150900,3876312730,14390,14390,14390,14380,924
|
|
20230814,150800,3863018930,14390,14410,14410,14390,731
|
|
20230814,150700,3852492530,14400,14400,14400,14400,300
|
|
20230814,150600,3848172530,14410,14410,14410,14400,120
|
|
20230814,150500,3846444510,14400,14400,14400,14400,5
|
|
20230814,150400,3846372510,14400,14410,14410,14400,51
|
|
20230814,150300,3845637610,14400,14390,14400,14390,266
|
|
20230814,150200,3841808710,14390,14400,14400,14390,242
|
|
20230814,150100,3838325240,14400,14400,14400,14400,0
|
|
20230814,150000,3838325240,14400,14410,14410,14390,1897
|
|
20230814,145900,3811006850,14400,14400,14400,14390,193
|
|
20230814,145800,3808227800,14390,14400,14400,14390,51
|
|
20230814,145700,3807493810,14400,14410,14410,14400,802
|
|
20230814,145600,3795944510,14410,14400,14410,14400,11
|
|
20230814,145500,3795786010,14400,14400,14400,14400,10
|
|
20230814,145400,3795642010,14410,14410,14410,14410,1
|
|
20230814,145300,3795627600,14400,14400,14410,14400,124
|
|
20230814,145200,3793841970,14400,14400,14400,14400,57
|
|
20230814,145100,3793021170,14400,14390,14410,14390,646
|
|
20230814,145000,3783721050,14380,14390,14390,14370,137
|
|
20230814,144900,3781751860,14400,14410,14410,14400,1099
|
|
20230814,144800,3765917130,14410,14420,14420,14410,925
|
|
20230814,144700,3752583310,14420,14420,14430,14420,1013
|
|
20230814,144600,3737975830,14420,14410,14420,14410,40
|
|
20230814,144500,3737399140,14410,14410,14420,14410,460
|
|
20230814,144400,3730769730,14410,14380,14410,14380,1433
|
|
20230814,144300,3710141930,14380,14390,14390,14370,270
|
|
20230814,144200,3706258240,14390,14390,14400,14390,507
|
|
20230814,144100,3698962010,14390,14390,14390,14380,136
|
|
20230814,144000,3697005020,14390,14390,14390,14390,130
|
|
20230814,143900,3695134320,14400,14370,14400,14370,361
|
|
20230814,143800,3689945120,14360,14390,14390,14360,552
|
|
20230814,143700,3682010630,14370,14370,14370,14370,0
|
|
20230814,143600,3682010630,14370,14380,14380,14370,223
|
|
20230814,143500,3678805030,14380,14380,14380,14340,1609
|
|
20230814,143400,3655699810,14380,14380,14380,14380,105
|
|
20230814,143300,3654189910,14380,14380,14380,14380,110
|
|
20230814,143200,3652608110,14390,14390,14390,14380,745
|
|
20230814,143100,3641887960,14400,14400,14400,14400,0
|
|
20230814,143000,3641887960,14400,14400,14400,14400,1
|
|
20230814,142900,3641873560,14390,14400,14400,14390,141
|
|
20230814,142800,3639844470,14400,14390,14410,14390,337
|
|
20230814,142700,3634991830,14400,14400,14400,14400,1065
|
|
20230814,142600,3619655830,14400,14400,14400,14390,176
|
|
20230814,142500,3617122680,14400,14390,14400,14390,112
|
|
20230814,142400,3615509900,14400,14390,14400,14390,435
|
|
20230814,142300,3609250240,14400,14390,14400,14390,2
|
|
20230814,142200,3609221450,14390,14400,14400,14390,843
|
|
20230814,142100,3597087280,14400,14400,14400,14380,1103
|
|
20230814,142000,3581212640,14390,14400,14400,14390,2
|
|
20230814,141900,3581183850,14380,14400,14400,14380,421
|
|
20230814,141800,3575129450,14400,14390,14400,14380,253
|
|
20230814,141700,3571488630,14400,14360,14410,14360,1566
|
|
20230814,141600,3548962840,14360,14350,14360,14350,3
|
|
20230814,141500,3548919780,14350,14350,14360,14350,622
|
|
20230814,141400,3539991580,14350,14350,14350,14340,203
|
|
20230814,141300,3537080270,14350,14340,14350,14340,22
|
|
20230814,141200,3536764780,14340,14340,14350,14330,1570
|
|
20230814,141100,3514252480,14340,14320,14350,14320,352
|
|
20230814,141000,3509206910,14330,14290,14330,14290,880
|
|
20230814,140900,3496609960,14300,14300,14300,14300,32
|
|
20230814,140800,3496152360,14290,14280,14300,14280,119
|
|
20230814,140700,3494451550,14290,14290,14290,14290,53
|
|
20230814,140600,3493694180,14290,14310,14310,14290,245
|
|
20230814,140500,3490193090,14300,14310,14310,14300,160
|
|
20230814,140400,3487903990,14310,14310,14310,14310,191
|
|
20230814,140300,3485170780,14310,14310,14310,14310,1166
|
|
20230814,140200,3468485320,14310,14330,14330,14280,287
|
|
20230814,140100,3464380140,14300,14340,14340,14300,43
|
|
20230814,140000,3463763640,14330,14280,14330,14280,1278
|
|
20230814,135900,3445484360,14280,14280,14280,14280,57
|
|
20230814,135800,3444670400,14280,14290,14290,14270,793
|
|
20230814,135700,3433339430,14290,14320,14320,14290,240
|
|
20230814,135600,3429906990,14320,14310,14320,14310,92
|
|
20230814,135500,3428589590,14310,14320,14320,14310,82
|
|
20230814,135400,3427416130,14320,14310,14320,14310,488
|
|
20230814,135300,3420428910,14300,14290,14300,14290,1973
|
|
20230814,135200,3392230540,14290,14300,14300,14290,162
|
|
20230814,135100,3389914560,14300,14290,14300,14270,2000
|
|
20230814,135000,3361359810,14290,14280,14300,14280,1939
|
|
20230814,134900,3333651690,14290,14250,14300,14250,1031
|
|
20230814,134800,3318932660,14240,14230,14240,14230,260
|
|
20230814,134700,3315230950,14240,14250,14250,14240,328
|
|
20230814,134600,3310557680,14250,14270,14270,14250,212
|
|
20230814,134500,3307532980,14250,14220,14260,14220,855
|
|
20230814,134400,3295363310,14210,14210,14210,14210,83
|
|
20230814,134300,3294183880,14210,14210,14210,14210,104
|
|
20230814,134200,3292706040,14210,14210,14210,14210,200
|
|
20230814,134100,3289864040,14210,14210,14210,14210,0
|
|
20230814,134000,3289864040,14210,14220,14220,14210,5
|
|
20230814,133900,3289792950,14210,14220,14220,14210,568
|
|
20230814,133800,3281718520,14210,14190,14210,14190,2113
|
|
20230814,133700,3251723980,14180,14180,14180,14180,100
|
|
20230814,133600,3250305980,14180,14190,14190,14180,184
|
|
20230814,133500,3247696020,14190,14170,14190,14170,86
|
|
20230814,133400,3246476790,14170,14160,14170,14160,267
|
|
20230814,133300,3242694980,14160,14160,14160,14160,715
|
|
20230814,133200,3232570580,14160,14160,14160,14160,88
|
|
20230814,133100,3231324500,14160,14150,14160,14150,80
|
|
20230814,133000,3230191710,14150,14150,14150,14150,68
|
|
20230814,132900,3229229510,14160,14170,14170,14150,3665
|
|
20230814,132800,3177330370,14180,14180,14180,14180,12
|
|
20230814,132700,3177160210,14190,14190,14190,14190,0
|
|
20230814,132600,3177160210,14190,14170,14190,14170,313
|
|
20230814,132500,3172724380,14170,14170,14170,14170,2
|
|
20230814,132400,3172696040,14170,14170,14170,14170,6
|
|
20230814,132300,3172611020,14170,14190,14190,14170,1569
|
|
20230814,132200,3150372810,14190,14190,14190,14190,63
|
|
20230814,132100,3149478840,14180,14190,14190,14180,25
|
|
20230814,132000,3149124230,14190,14190,14190,14190,31
|
|
20230814,131900,3148684340,14180,14180,14190,14180,383
|
|
20230814,131800,3143252710,14190,14200,14200,14190,561
|
|
20230814,131700,3135292110,14200,14200,14200,14200,87
|
|
20230814,131600,3134056710,14200,14190,14200,14190,780
|
|
20230814,131500,3122986850,14190,14190,14190,14190,1
|
|
20230814,131400,3122972660,14190,14200,14200,14180,163
|
|
20230814,131300,3120658100,14200,14190,14200,14190,345
|
|
20230814,131200,3115762360,14200,14200,14200,14200,33
|
|
20230814,131100,3115293760,14200,14200,14200,14200,410
|
|
20230814,131000,3109471760,14200,14190,14200,14190,78
|
|
20230814,130900,3108364640,14190,14190,14190,14180,141
|
|
20230814,130800,3106365160,14190,14190,14190,14190,243
|
|
20230814,130700,3102916990,14200,14190,14200,14190,41
|
|
20230814,130600,3102334890,14190,14210,14210,14190,198
|
|
20230814,130500,3099522370,14210,14210,14210,14210,10
|
|
20230814,130400,3099380270,14210,14210,14210,14210,2
|
|
20230814,130300,3099351850,14210,14220,14220,14210,103
|
|
20230814,130200,3097888040,14210,14210,14220,14210,127
|
|
20230814,130100,3096083070,14200,14200,14200,14190,797
|
|
20230814,130000,3084769670,14200,14200,14200,14200,22
|
|
20230814,125900,3084457270,14200,14200,14200,14200,1
|
|
20230814,125800,3084443070,14200,14190,14200,14190,318
|
|
20230814,125700,3079927610,14200,14200,14200,14200,0
|
|
20230814,125600,3079927610,14200,14200,14200,14200,5
|
|
20230814,125500,3079856610,14200,14200,14200,14200,30
|
|
20230814,125400,3079430610,14190,14190,14190,14190,1
|
|
20230814,125300,3079416420,14190,14190,14190,14180,564
|
|
20230814,125200,3071413730,14190,14190,14190,14190,167
|
|
20230814,125100,3069044000,14190,14190,14190,14190,1
|
|
20230814,125000,3069029810,14180,14180,14180,14180,13
|
|
20230814,124900,3068845470,14190,14190,14190,14190,35
|
|
20230814,124800,3068348820,14190,14190,14190,14190,12
|
|
20230814,124700,3068178540,14180,14180,14180,14170,1826
|
|
20230814,124600,3042298860,14180,14180,14180,14170,38
|
|
20230814,124500,3041760270,14180,14180,14180,14170,231
|
|
20230814,124400,3038486670,14180,14180,14180,14180,12
|
|
20230814,124300,3038316510,14180,14180,14180,14180,10
|
|
20230814,124200,3038174710,14180,14180,14180,14180,52
|
|
20230814,124100,3037437350,14180,14180,14180,14180,3
|
|
20230814,124000,3037394810,14180,14180,14180,14180,11
|
|
20230814,123900,3037238830,14180,14170,14180,14170,45
|
|
20230814,123800,3036600880,14170,14190,14190,14170,742
|
|
20230814,123700,3026076470,14200,14190,14200,14190,91
|
|
20230814,123600,3024785050,14190,14200,14200,14190,61
|
|
20230814,123500,3023919150,14200,14200,14200,14200,83
|
|
20230814,123400,3022740550,14200,14190,14200,14190,190
|
|
20230814,123300,3020044210,14190,14190,14190,14190,48
|
|
20230814,123200,3019363090,14190,14190,14190,14190,2
|
|
20230814,123100,3019334710,14200,14200,14200,14200,131
|
|
20230814,123000,3017474510,14200,14180,14200,14180,360
|
|
20230814,122900,3012367740,14180,14200,14200,14180,141
|
|
20230814,122800,3010367630,14200,14190,14200,14190,91
|
|
20230814,122700,3009076280,14200,14200,14200,14200,32
|
|
20230814,122600,3008621880,14190,14190,14190,14190,251
|
|
20230814,122500,3005060190,14190,14200,14200,14190,234
|
|
20230814,122400,3001739400,14200,14220,14220,14200,988
|
|
20230814,122300,2987709160,14210,14210,14220,14200,471
|
|
20230814,122200,2981016430,14210,14220,14220,14210,14
|
|
20230814,122100,2980817380,14200,14200,14210,14200,3855
|
|
20230814,122000,2926075520,14190,14190,14190,14190,401
|
|
20230814,121900,2920385330,14180,14180,14180,14180,100
|
|
20230814,121800,2918967330,14180,14170,14180,14170,1010
|
|
20230814,121700,2904655530,14170,14160,14170,14160,41
|
|
20230814,121600,2904074670,14170,14170,14170,14170,0
|
|
20230814,121500,2904074670,14170,14170,14170,14170,0
|
|
20230814,121400,2904074670,14170,14170,14170,14170,105
|
|
20230814,121300,2902586820,14170,14170,14170,14170,0
|
|
20230814,121200,2902586820,14170,14140,14170,14140,1683
|
|
20230814,121100,2878774060,14140,14130,14140,14130,36
|
|
20230814,121000,2878265040,14140,14140,14150,14140,274
|
|
20230814,120900,2874390560,14150,14150,14150,14150,0
|
|
20230814,120800,2874390560,14150,14140,14150,14140,148
|
|
20230814,120700,2872297540,14130,14130,14130,14130,100
|
|
20230814,120600,2870884540,14130,14140,14140,14130,120
|
|
20230814,120500,2869187880,14140,14120,14140,14120,401
|
|
20230814,120400,2863521030,14120,14140,14140,14120,87
|
|
20230814,120300,2862292020,14130,14140,14140,14130,983
|
|
20230814,120200,2848400390,14160,14160,14160,14150,161
|
|
20230814,120100,2846121830,14160,14170,14170,14160,107
|
|
20230814,120000,2844605870,14190,14170,14190,14170,541
|
|
20230814,115900,2836932730,14170,14160,14170,14160,597
|
|
20230814,115800,2828478680,14160,14180,14180,14140,180
|
|
20230814,115700,2825930930,14180,14130,14180,14130,869
|
|
20230814,115600,2813648880,14110,14160,14160,14070,6277
|
|
20230814,115500,2725124290,14120,14180,14180,14120,7443
|
|
20230814,115400,2619856530,14180,14210,14210,14180,1657
|
|
20230814,115300,2596337070,14220,14220,14220,14210,21
|
|
20230814,115200,2596038460,14230,14220,14230,14210,192
|
|
20230814,115100,2593308190,14220,14240,14240,14220,582
|
|
20230814,115000,2585027820,14230,14190,14230,14190,1058
|
|
20230814,114900,2569989080,14190,14200,14200,14180,2309
|
|
20230814,114800,2537218770,14200,14200,14210,14200,255
|
|
20230814,114700,2533597760,14220,14240,14240,14200,3263
|
|
20230814,114600,2487233250,14240,14220,14240,14220,136
|
|
20230814,114500,2485298390,14240,14220,14240,14220,484
|
|
20230814,114400,2478415100,14210,14230,14230,14210,1037
|
|
20230814,114300,2463668160,14250,14240,14260,14230,1918
|
|
20230814,114200,2436365720,14260,14240,14260,14240,277
|
|
20230814,114100,2432421160,14250,14250,14260,14250,1269
|
|
20230814,114000,2414337350,14250,14250,14250,14250,31
|
|
20230814,113900,2413895600,14250,14250,14250,14250,31
|
|
20230814,113800,2413453850,14240,14250,14250,14240,377
|
|
20230814,113700,2408081640,14260,14300,14300,14260,365
|
|
20230814,113600,2402872490,14280,14290,14290,14280,248
|
|
20230814,113500,2399329050,14280,14280,14280,14280,1
|
|
20230814,113400,2399314770,14280,14280,14280,14280,50
|
|
20230814,113300,2398600770,14260,14260,14280,14260,692
|
|
20230814,113200,2388732650,14240,14240,14240,14240,0
|
|
20230814,113100,2388732650,14240,14260,14260,14240,31
|
|
20230814,113000,2388290610,14260,14250,14260,14230,83
|
|
20230814,112900,2387108520,14260,14260,14260,14260,21
|
|
20230814,112800,2386809060,14260,14260,14260,14260,76
|
|
20230814,112700,2385725300,14220,14270,14270,14220,1106
|
|
20230814,112600,2369985110,14280,14260,14280,14260,171
|
|
20230814,112500,2367544090,14270,14260,14270,14260,27
|
|
20230814,112400,2367159060,14260,14240,14260,14230,358
|
|
20230814,112300,2362059050,14250,14250,14250,14230,1100
|
|
20230814,112200,2346397140,14250,14250,14250,14240,1679
|
|
20230814,112100,2322480950,14250,14270,14280,14250,216
|
|
20230814,112000,2319398960,14260,14290,14290,14250,1589
|
|
20230814,111900,2296712540,14300,14300,14300,14300,35
|
|
20230814,111800,2296212040,14310,14290,14310,14290,278
|
|
20230814,111700,2292237510,14290,14330,14330,14290,3230
|
|
20230814,111600,2246024240,14340,14350,14350,14340,14
|
|
20230814,111500,2245823470,14350,14330,14350,14330,312
|
|
20230814,111400,2241351870,14330,14330,14330,14310,4190
|
|
20230814,111300,2181381540,14340,14360,14360,14340,520
|
|
20230814,111200,2173922980,14350,14340,14350,14340,915
|
|
20230814,111100,2160796750,14350,14370,14370,14350,27
|
|
20230814,111000,2160409270,14350,14370,14380,14340,1449
|
|
20230814,110900,2139612540,14370,14400,14400,14370,57
|
|
20230814,110800,2138792550,14380,14390,14390,14380,323
|
|
20230814,110700,2134146610,14410,14420,14420,14410,9
|
|
20230814,110600,2134016850,14420,14420,14420,14420,30
|
|
20230814,110500,2133584250,14420,14420,14420,14380,67
|
|
20230814,110400,2132620680,14380,14380,14380,14380,569
|
|
20230814,110300,2124438460,14400,14380,14450,14350,1729
|
|
20230814,110200,2099571280,14390,14390,14390,14390,6
|
|
20230814,110100,2099484940,14380,14410,14410,14380,88
|
|
20230814,110000,2098218340,14410,14410,14430,14410,312
|
|
20230814,105900,2093719330,14410,14400,14410,14390,302
|
|
20230814,105800,2089371710,14380,14370,14380,14370,332
|
|
20230814,105700,2084597560,14380,14370,14380,14370,89
|
|
20230814,105600,2083318550,14370,14340,14370,14330,1511
|
|
20230814,105500,2061651210,14350,14400,14410,14350,6600
|
|
20230814,105400,1966787480,14400,14420,14420,14400,602
|
|
20230814,105300,1958113070,14420,14420,14420,14420,30
|
|
20230814,105200,1957680470,14430,14410,14430,14410,843
|
|
20230814,105100,1945531450,14430,14410,14430,14410,241
|
|
20230814,105000,1942058200,14430,14420,14430,14410,191
|
|
20230814,104900,1939304970,14420,14420,14430,14420,125
|
|
20230814,104800,1937502090,14420,14420,14430,14410,342
|
|
20230814,104700,1932569750,14430,14430,14430,14400,488
|
|
20230814,104600,1925535310,14430,14450,14450,14430,155
|
|
20230814,104500,1923298560,14440,14440,14440,14410,5265
|
|
20230814,104400,1847393390,14440,14440,14440,14440,411
|
|
20230814,104300,1841458550,14440,14440,14450,14440,502
|
|
20230814,104200,1834207260,14450,14450,14450,14450,21
|
|
20230814,104100,1833903810,14450,14450,14450,14450,121
|
|
20230814,104000,1832155360,14440,14450,14450,14440,94
|
|
20230814,103900,1830797330,14420,14450,14460,14420,3230
|
|
20230814,103800,1784171940,14460,14460,14470,14460,422
|
|
20230814,103700,1778069520,14470,14480,14480,14470,93
|
|
20230814,103600,1776722980,14470,14470,14470,14470,15
|
|
20230814,103500,1776505930,14470,14510,14510,14470,803
|
|
20230814,103400,1764881220,14500,14500,14500,14480,342
|
|
20230814,103300,1759922260,14510,14510,14510,14510,76
|
|
20230814,103200,1758819500,14510,14510,14510,14510,3
|
|
20230814,103100,1758775970,14530,14500,14530,14500,366
|
|
20230814,103000,1753468070,14500,14470,14500,14460,2840
|
|
20230814,102900,1712336850,14470,14470,14470,14440,880
|
|
20230814,102800,1699617810,14480,14470,14480,14470,455
|
|
20230814,102700,1693033650,14480,14490,14490,14480,56
|
|
20230814,102600,1692222390,14490,14490,14490,14470,211
|
|
20230814,102500,1689165180,14470,14480,14490,14470,635
|
|
20230814,102400,1679969530,14470,14470,14470,14460,308
|
|
20230814,102300,1675513540,14480,14480,14480,14480,103
|
|
20230814,102200,1674022100,14460,14470,14480,14460,59
|
|
20230814,102100,1673168160,14470,14490,14490,14470,307
|
|
20230814,102000,1668721840,14490,14480,14490,14480,106
|
|
20230814,101900,1667186870,14490,14460,14490,14460,595
|
|
20230814,101800,1658574070,14460,14470,14470,14460,28
|
|
20230814,101700,1658168980,14480,14510,14520,14470,479
|
|
20230814,101600,1651226820,14510,14450,14510,14450,1754
|
|
20230814,101500,1625863910,14450,14460,14460,14450,147
|
|
20230814,101400,1623738800,14450,14460,14460,14450,1731
|
|
20230814,101300,1598722210,14460,14470,14470,14460,235
|
|
20230814,101200,1595321960,14470,14460,14470,14460,135
|
|
20230814,101100,1593368560,14460,14460,14470,14460,150
|
|
20230814,101000,1591199330,14460,14480,14480,14450,672
|
|
20230814,100900,1581486380,14470,14480,14480,14470,325
|
|
20230814,100800,1576781560,14490,14500,14510,14490,323
|
|
20230814,100700,1572096870,14490,14470,14490,14470,518
|
|
20230814,100600,1564597890,14470,14470,14470,14460,615
|
|
20230814,100500,1555699960,14470,14460,14470,14450,217
|
|
20230814,100400,1552562890,14460,14470,14470,14460,61
|
|
20230814,100300,1551680790,14470,14480,14480,14450,1856
|
|
20230814,100200,1524844770,14480,14470,14480,14460,899
|
|
20230814,100100,1511833840,14490,14490,14490,14490,162
|
|
20230814,100000,1509486460,14490,14470,14490,14460,346
|
|
20230814,095900,1504478930,14470,14470,14470,14450,701
|
|
20230814,095800,1494342190,14490,14500,14500,14450,3178
|
|
20230814,095700,1448339140,14500,14520,14520,14500,1081
|
|
20230814,095600,1432654780,14520,14530,14530,14520,209
|
|
20230814,095500,1429619990,14520,14520,14530,14520,144
|
|
20230814,095400,1427529090,14520,14550,14550,14510,1623
|
|
20230814,095300,1403956800,14550,14570,14580,14550,793
|
|
20230814,095200,1392412690,14550,14550,14580,14550,444
|
|
20230814,095100,1385951290,14550,14570,14600,14550,2717
|
|
20230814,095000,1346336260,14570,14540,14570,14540,640
|
|
20230814,094900,1337017540,14540,14540,14540,14540,3
|
|
20230814,094800,1336973920,14570,14580,14580,14570,642
|
|
20230814,094700,1327613590,14580,14520,14590,14510,5949
|
|
20230814,094600,1241148920,14490,14490,14530,14470,2032
|
|
20230814,094500,1211741700,14490,14540,14540,14490,3046
|
|
20230814,094400,1167548930,14540,14540,14580,14530,564
|
|
20230814,094300,1159353170,14540,14570,14570,14540,2021
|
|
20230814,094200,1129928460,14570,14570,14590,14570,30
|
|
20230814,094100,1129491000,14580,14590,14590,14580,799
|
|
20230814,094000,1117841270,14580,14590,14600,14580,542
|
|
20230814,093900,1109936000,14590,14580,14590,14580,716
|
|
20230814,093800,1099496080,14590,14610,14610,14590,1551
|
|
20230814,093700,1076857680,14610,14610,14620,14610,293
|
|
20230814,093600,1072574360,14630,14630,14630,14630,50
|
|
20230814,093500,1071842860,14630,14620,14630,14590,2453
|
|
20230814,093400,1036030210,14630,14620,14630,14610,286
|
|
20230814,093300,1031848840,14620,14590,14620,14590,446
|
|
20230814,093200,1025336430,14600,14610,14620,14590,535
|
|
20230814,093100,1017519210,14600,14610,14610,14600,239
|
|
20230814,093000,1014029010,14610,14630,14640,14610,1580
|
|
20230814,092900,990914420,14610,14620,14650,14610,3066
|
|
20230814,092800,946060430,14620,14590,14620,14590,1882
|
|
20230814,092700,918569690,14590,14600,14610,14590,3751
|
|
20230814,092600,863836550,14590,14610,14620,14590,420
|
|
20230814,092500,857702460,14620,14600,14620,14600,1023
|
|
20230814,092400,842757520,14600,14600,14610,14590,2356
|
|
20230814,092300,808355920,14600,14580,14600,14570,381
|
|
20230814,092200,802797440,14560,14630,14630,14560,2504
|
|
20230814,092100,766276190,14630,14660,14660,14600,2247
|
|
20230814,092000,733380060,14650,14550,14650,14540,11713
|
|
20230814,091900,562288670,14550,14460,14550,14460,4023
|
|
20230814,091800,503872040,14470,14500,14500,14470,699
|
|
20230814,091700,493745350,14510,14500,14530,14500,4075
|
|
20230814,091600,434639750,14490,14500,14500,14490,1567
|
|
20230814,091500,411927940,14510,14450,14510,14440,2627
|
|
20230814,091400,373877140,14460,14460,14460,14440,322
|
|
20230814,091300,369224320,14460,14480,14480,14440,2699
|
|
20230814,091200,330200020,14490,14450,14500,14450,1213
|
|
20230814,091100,312630190,14450,14470,14490,14450,2966
|
|
20230814,091000,269692920,14470,14430,14480,14400,4291
|
|
20230814,090900,207694300,14440,14450,14460,14420,802
|
|
20230814,090800,196113980,14460,14350,14480,14350,3838
|
|
20230814,090700,140816400,14320,14310,14340,14260,1589
|
|
20230814,090600,118110890,14320,14340,14350,14320,327
|
|
20230814,090500,113422860,14350,14310,14370,14310,1381
|
|
20230814,090400,93623920,14300,14260,14310,14260,803
|
|
20230814,090300,82147140,14230,14230,14280,14230,475
|
|
20230814,090200,75384750,14230,14300,14300,14230,2388
|
|
20230814,090100,41329260,14310,14310,14330,14270,731
|
|
20230814,090000,30870090,14310,14260,14310,14260,2152
|