653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,194900,3722666990,13330,13330,13330,13330,0
|
|
20230814,194800,3722666990,13330,13330,13330,13330,0
|
|
20230814,194700,3722666990,13330,13330,13330,13330,0
|
|
20230814,194600,3722666990,13330,13330,13330,13330,0
|
|
20230814,194500,3722666990,13330,13330,13330,13330,0
|
|
20230814,194400,3722666990,13330,13330,13330,13330,0
|
|
20230814,194300,3722666990,13330,13330,13330,13330,0
|
|
20230814,194200,3722666990,13330,13330,13330,13330,0
|
|
20230814,194100,3722666990,13330,13330,13330,13330,0
|
|
20230814,194000,3722666990,13330,13330,13330,13330,0
|
|
20230814,193900,3722666990,13330,13330,13330,13330,0
|
|
20230814,193800,3722666990,13330,13330,13330,13330,0
|
|
20230814,193700,3722666990,13330,13330,13330,13330,0
|
|
20230814,193600,3722666990,13330,13330,13330,13330,0
|
|
20230814,193500,3722666990,13330,13330,13330,13330,0
|
|
20230814,193400,3722666990,13330,13330,13330,13330,0
|
|
20230814,193300,3722666990,13330,13330,13330,13330,0
|
|
20230814,193200,3722666990,13330,13330,13330,13330,0
|
|
20230814,193100,3722666990,13330,13330,13330,13330,0
|
|
20230814,193000,3722666990,13330,13330,13330,13330,0
|
|
20230814,192900,3722666990,13330,13330,13330,13330,0
|
|
20230814,192800,3722666990,13330,13330,13330,13330,0
|
|
20230814,192700,3722666990,13330,13330,13330,13330,0
|
|
20230814,192600,3722666990,13330,13330,13330,13330,0
|
|
20230814,192500,3722666990,13330,13330,13330,13330,0
|
|
20230814,192400,3722666990,13330,13330,13330,13330,0
|
|
20230814,192300,3722666990,13330,13330,13330,13330,0
|
|
20230814,192200,3722666990,13330,13330,13330,13330,0
|
|
20230814,192100,3722666990,13330,13330,13330,13330,0
|
|
20230814,192000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,191900,3722666990,13330,13330,13330,13330,0
|
|
20230814,191800,3722666990,13330,13330,13330,13330,0
|
|
20230814,191700,3722666990,13330,13330,13330,13330,0
|
|
20230814,191600,3722666990,13330,13330,13330,13330,0
|
|
20230814,191500,3722666990,13330,13330,13330,13330,0
|
|
20230814,191400,3722666990,13330,13330,13330,13330,0
|
|
20230814,191300,3722666990,13330,13330,13330,13330,0
|
|
20230814,191200,3722666990,13330,13330,13330,13330,0
|
|
20230814,191100,3722666990,13330,13330,13330,13330,0
|
|
20230814,191000,3722666990,13330,13330,13330,13330,0
|
|
20230814,190900,3722666990,13330,13330,13330,13330,0
|
|
20230814,190800,3722666990,13330,13330,13330,13330,0
|
|
20230814,190700,3722666990,13330,13330,13330,13330,0
|
|
20230814,190600,3722666990,13330,13330,13330,13330,0
|
|
20230814,190500,3722666990,13330,13330,13330,13330,0
|
|
20230814,190400,3722666990,13330,13330,13330,13330,0
|
|
20230814,190300,3722666990,13330,13330,13330,13330,0
|
|
20230814,190200,3722666990,13330,13330,13330,13330,0
|
|
20230814,190100,3722666990,13330,13330,13330,13330,0
|
|
20230814,190000,3722666990,13330,13330,13330,13330,0
|
|
20230814,185900,3722666990,13330,13330,13330,13330,0
|
|
20230814,185800,3722666990,13330,13330,13330,13330,0
|
|
20230814,185700,3722666990,13330,13330,13330,13330,0
|
|
20230814,185600,3722666990,13330,13330,13330,13330,0
|
|
20230814,185500,3722666990,13330,13330,13330,13330,0
|
|
20230814,185400,3722666990,13330,13330,13330,13330,0
|
|
20230814,185300,3722666990,13330,13330,13330,13330,0
|
|
20230814,185200,3722666990,13330,13330,13330,13330,0
|
|
20230814,185100,3722666990,13330,13330,13330,13330,0
|
|
20230814,185000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,184900,3722666990,13330,13330,13330,13330,0
|
|
20230814,184800,3722666990,13330,13330,13330,13330,0
|
|
20230814,184700,3722666990,13330,13330,13330,13330,0
|
|
20230814,184600,3722666990,13330,13330,13330,13330,0
|
|
20230814,184500,3722666990,13330,13330,13330,13330,0
|
|
20230814,184400,3722666990,13330,13330,13330,13330,0
|
|
20230814,184300,3722666990,13330,13330,13330,13330,0
|
|
20230814,184200,3722666990,13330,13330,13330,13330,0
|
|
20230814,184100,3722666990,13330,13330,13330,13330,0
|
|
20230814,184000,3722666990,13330,13330,13330,13330,0
|
|
20230814,183900,3722666990,13330,13330,13330,13330,0
|
|
20230814,183800,3722666990,13330,13330,13330,13330,0
|
|
20230814,183700,3722666990,13330,13330,13330,13330,0
|
|
20230814,183600,3722666990,13330,13330,13330,13330,0
|
|
20230814,183500,3722666990,13330,13330,13330,13330,0
|
|
20230814,183400,3722666990,13330,13330,13330,13330,0
|
|
20230814,183300,3722666990,13330,13330,13330,13330,0
|
|
20230814,183200,3722666990,13330,13330,13330,13330,0
|
|
20230814,183100,3722666990,13330,13330,13330,13330,0
|
|
20230814,183000,3722666990,13330,13330,13330,13330,0
|
|
20230814,182900,3722666990,13330,13330,13330,13330,0
|
|
20230814,182800,3722666990,13330,13330,13330,13330,0
|
|
20230814,182700,3722666990,13330,13330,13330,13330,0
|
|
20230814,182600,3722666990,13330,13330,13330,13330,0
|
|
20230814,182500,3722666990,13330,13330,13330,13330,0
|
|
20230814,182400,3722666990,13330,13330,13330,13330,0
|
|
20230814,182300,3722666990,13330,13330,13330,13330,0
|
|
20230814,182200,3722666990,13330,13330,13330,13330,0
|
|
20230814,182100,3722666990,13330,13330,13330,13330,0
|
|
20230814,182000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,181900,3722666990,13330,13330,13330,13330,0
|
|
20230814,181800,3722666990,13330,13330,13330,13330,0
|
|
20230814,181700,3722666990,13330,13330,13330,13330,0
|
|
20230814,181600,3722666990,13330,13330,13330,13330,0
|
|
20230814,181500,3722666990,13330,13330,13330,13330,0
|
|
20230814,181400,3722666990,13330,13330,13330,13330,0
|
|
20230814,181300,3722666990,13330,13330,13330,13330,0
|
|
20230814,181200,3722666990,13330,13330,13330,13330,0
|
|
20230814,181100,3722666990,13330,13330,13330,13330,0
|
|
20230814,181000,3722666990,13330,13330,13330,13330,0
|
|
20230814,180900,3722666990,13330,13330,13330,13330,0
|
|
20230814,180800,3722666990,13330,13330,13330,13330,0
|
|
20230814,180700,3722666990,13330,13330,13330,13330,0
|
|
20230814,180600,3722666990,13330,13330,13330,13330,0
|
|
20230814,180500,3722666990,13330,13330,13330,13330,0
|
|
20230814,180400,3722666990,13330,13330,13330,13330,0
|
|
20230814,180300,3722666990,13330,13330,13330,13330,0
|
|
20230814,180200,3722666990,13330,13330,13330,13330,0
|
|
20230814,180100,3722666990,13330,13330,13330,13330,0
|
|
20230814,180000,3722666990,13330,13330,13330,13330,0
|
|
20230814,175900,3722666990,13330,13330,13330,13330,0
|
|
20230814,175800,3722666990,13330,13330,13330,13330,0
|
|
20230814,175700,3722666990,13330,13330,13330,13330,0
|
|
20230814,175600,3722666990,13330,13330,13330,13330,0
|
|
20230814,175500,3722666990,13330,13330,13330,13330,0
|
|
20230814,175400,3722666990,13330,13330,13330,13330,0
|
|
20230814,175300,3722666990,13330,13330,13330,13330,0
|
|
20230814,175200,3722666990,13330,13330,13330,13330,0
|
|
20230814,175100,3722666990,13330,13330,13330,13330,0
|
|
20230814,175000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,174900,3722666990,13330,13330,13330,13330,0
|
|
20230814,174800,3722666990,13330,13330,13330,13330,0
|
|
20230814,174700,3722666990,13330,13330,13330,13330,0
|
|
20230814,174600,3722666990,13330,13330,13330,13330,0
|
|
20230814,174500,3722666990,13330,13330,13330,13330,0
|
|
20230814,174400,3722666990,13330,13330,13330,13330,0
|
|
20230814,174300,3722666990,13330,13330,13330,13330,0
|
|
20230814,174200,3722666990,13330,13330,13330,13330,0
|
|
20230814,174100,3722666990,13330,13330,13330,13330,0
|
|
20230814,174000,3722666990,13330,13330,13330,13330,0
|
|
20230814,173900,3722666990,13330,13330,13330,13330,0
|
|
20230814,173800,3722666990,13330,13330,13330,13330,0
|
|
20230814,173700,3722666990,13330,13330,13330,13330,0
|
|
20230814,173600,3722666990,13330,13330,13330,13330,0
|
|
20230814,173500,3722666990,13330,13330,13330,13330,0
|
|
20230814,173400,3722666990,13330,13330,13330,13330,0
|
|
20230814,173300,3722666990,13330,13330,13330,13330,0
|
|
20230814,173200,3722666990,13330,13330,13330,13330,0
|
|
20230814,173100,3722666990,13330,13330,13330,13330,0
|
|
20230814,173000,3722666990,13330,13330,13330,13330,0
|
|
20230814,172900,3722666990,13330,13330,13330,13330,0
|
|
20230814,172800,3722666990,13330,13330,13330,13330,0
|
|
20230814,172700,3722666990,13330,13330,13330,13330,0
|
|
20230814,172600,3722666990,13330,13330,13330,13330,0
|
|
20230814,172500,3722666990,13330,13330,13330,13330,0
|
|
20230814,172400,3722666990,13330,13330,13330,13330,0
|
|
20230814,172300,3722666990,13330,13330,13330,13330,0
|
|
20230814,172200,3722666990,13330,13330,13330,13330,0
|
|
20230814,172100,3722666990,13330,13330,13330,13330,0
|
|
20230814,172000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,171900,3722666990,13330,13330,13330,13330,0
|
|
20230814,171800,3722666990,13330,13330,13330,13330,0
|
|
20230814,171700,3722666990,13330,13330,13330,13330,0
|
|
20230814,171600,3722666990,13330,13330,13330,13330,0
|
|
20230814,171500,3722666990,13330,13330,13330,13330,0
|
|
20230814,171400,3722666990,13330,13330,13330,13330,0
|
|
20230814,171300,3722666990,13330,13330,13330,13330,0
|
|
20230814,171200,3722666990,13330,13330,13330,13330,0
|
|
20230814,171100,3722666990,13330,13330,13330,13330,0
|
|
20230814,171000,3722666990,13330,13330,13330,13330,0
|
|
20230814,170900,3722666990,13330,13330,13330,13330,0
|
|
20230814,170800,3722666990,13330,13330,13330,13330,0
|
|
20230814,170700,3722666990,13330,13330,13330,13330,0
|
|
20230814,170600,3722666990,13330,13330,13330,13330,0
|
|
20230814,170500,3722666990,13330,13330,13330,13330,0
|
|
20230814,170400,3722666990,13330,13330,13330,13330,0
|
|
20230814,170300,3722666990,13330,13330,13330,13330,0
|
|
20230814,170200,3722666990,13330,13330,13330,13330,0
|
|
20230814,170100,3722666990,13330,13330,13330,13330,0
|
|
20230814,170000,3722666990,13330,13330,13330,13330,0
|
|
20230814,165900,3722666990,13330,13330,13330,13330,0
|
|
20230814,165800,3722666990,13330,13330,13330,13330,0
|
|
20230814,165700,3722666990,13330,13330,13330,13330,0
|
|
20230814,165600,3722666990,13330,13330,13330,13330,0
|
|
20230814,165500,3722666990,13330,13330,13330,13330,0
|
|
20230814,165400,3722666990,13330,13330,13330,13330,0
|
|
20230814,165300,3722666990,13330,13330,13330,13330,0
|
|
20230814,165200,3722666990,13330,13330,13330,13330,0
|
|
20230814,165100,3722666990,13330,13330,13330,13330,0
|
|
20230814,165000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,164900,3722666990,13330,13330,13330,13330,0
|
|
20230814,164800,3722666990,13330,13330,13330,13330,0
|
|
20230814,164700,3722666990,13330,13330,13330,13330,0
|
|
20230814,164600,3722666990,13330,13330,13330,13330,0
|
|
20230814,164500,3722666990,13330,13330,13330,13330,0
|
|
20230814,164400,3722666990,13330,13330,13330,13330,0
|
|
20230814,164300,3722666990,13330,13330,13330,13330,0
|
|
20230814,164200,3722666990,13330,13330,13330,13330,0
|
|
20230814,164100,3722666990,13330,13330,13330,13330,0
|
|
20230814,164000,3722666990,13330,13330,13330,13330,0
|
|
20230814,163900,3722666990,13330,13330,13330,13330,0
|
|
20230814,163800,3722666990,13330,13330,13330,13330,0
|
|
20230814,163700,3722666990,13330,13330,13330,13330,0
|
|
20230814,163600,3722666990,13330,13330,13330,13330,0
|
|
20230814,163500,3722666990,13330,13330,13330,13330,0
|
|
20230814,163400,3722666990,13330,13330,13330,13330,0
|
|
20230814,163300,3722666990,13330,13330,13330,13330,0
|
|
20230814,163200,3722666990,13330,13330,13330,13330,0
|
|
20230814,163100,3722666990,13330,13330,13330,13330,0
|
|
20230814,163000,3722666990,13330,13330,13330,13330,0
|
|
20230814,162900,3722666990,13330,13330,13330,13330,0
|
|
20230814,162800,3722666990,13330,13330,13330,13330,0
|
|
20230814,162700,3722666990,13330,13330,13330,13330,0
|
|
20230814,162600,3722666990,13330,13330,13330,13330,0
|
|
20230814,162500,3722666990,13330,13330,13330,13330,0
|
|
20230814,162400,3722666990,13330,13330,13330,13330,0
|
|
20230814,162300,3722666990,13330,13330,13330,13330,0
|
|
20230814,162200,3722666990,13330,13330,13330,13330,0
|
|
20230814,162100,3722666990,13330,13330,13330,13330,0
|
|
20230814,162000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,161900,3722666990,13330,13330,13330,13330,0
|
|
20230814,161800,3722666990,13330,13330,13330,13330,0
|
|
20230814,161700,3722666990,13330,13330,13330,13330,0
|
|
20230814,161600,3722666990,13330,13330,13330,13330,0
|
|
20230814,161500,3722666990,13330,13330,13330,13330,0
|
|
20230814,161400,3722666990,13330,13330,13330,13330,0
|
|
20230814,161300,3722666990,13330,13330,13330,13330,0
|
|
20230814,161200,3722666990,13330,13330,13330,13330,0
|
|
20230814,161100,3722666990,13330,13330,13330,13330,0
|
|
20230814,161000,3722666990,13330,13330,13330,13330,0
|
|
20230814,160900,3722666990,13330,13330,13330,13330,0
|
|
20230814,160800,3722666990,13330,13330,13330,13330,0
|
|
20230814,160700,3722666990,13330,13330,13330,13330,0
|
|
20230814,160600,3722666990,13330,13330,13330,13330,0
|
|
20230814,160500,3722666990,13330,13330,13330,13330,0
|
|
20230814,160400,3722666990,13330,13330,13330,13330,0
|
|
20230814,160300,3722666990,13330,13330,13330,13330,0
|
|
20230814,160200,3722666990,13330,13330,13330,13330,0
|
|
20230814,160100,3722666990,13330,13330,13330,13330,0
|
|
20230814,160000,3722666990,13330,13330,13330,13330,0
|
|
20230814,155900,3722666990,13330,13330,13330,13330,0
|
|
20230814,155800,3722666990,13330,13330,13330,13330,0
|
|
20230814,155700,3722666990,13330,13330,13330,13330,0
|
|
20230814,155600,3722666990,13330,13330,13330,13330,0
|
|
20230814,155500,3722666990,13330,13330,13330,13330,0
|
|
20230814,155400,3722666990,13330,13330,13330,13330,0
|
|
20230814,155300,3722666990,13330,13330,13330,13330,0
|
|
20230814,155200,3722666990,13330,13330,13330,13330,0
|
|
20230814,155100,3722666990,13330,13330,13330,13330,0
|
|
20230814,155000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,154900,3722666990,13330,13330,13330,13330,0
|
|
20230814,154800,3722666990,13330,13330,13330,13330,0
|
|
20230814,154700,3722666990,13330,13330,13330,13330,0
|
|
20230814,154600,3722666990,13330,13330,13330,13330,0
|
|
20230814,154500,3722666990,13330,13330,13330,13330,0
|
|
20230814,154400,3722666990,13330,13330,13330,13330,0
|
|
20230814,154300,3722666990,13330,13330,13330,13330,0
|
|
20230814,154200,3722666990,13330,13330,13330,13330,0
|
|
20230814,154100,3722666990,13330,13330,13330,13330,0
|
|
20230814,154000,3722666990,13330,13330,13330,13330,0
|
|
20230814,153900,3722666990,13330,13330,13330,13330,0
|
|
20230814,153800,3722666990,13330,13330,13330,13330,0
|
|
20230814,153700,3722666990,13330,13330,13330,13330,0
|
|
20230814,153600,3722666990,13330,13330,13330,13330,0
|
|
20230814,153500,3722666990,13330,13330,13330,13330,0
|
|
20230814,153400,3722666990,13330,13330,13330,13330,0
|
|
20230814,153300,3722666990,13330,13330,13330,13330,0
|
|
20230814,153200,3722666990,13330,13330,13330,13330,0
|
|
20230814,153100,3722666990,13330,13330,13330,13330,0
|
|
20230814,153000,3722666990,13330,13330,13330,13330,7388
|
|
20230814,152900,3624184950,13320,13320,13320,13320,0
|
|
20230814,152800,3624184950,13320,13320,13320,13320,0
|
|
20230814,152700,3624184950,13320,13320,13320,13320,0
|
|
20230814,152600,3624184950,13320,13320,13320,13320,0
|
|
20230814,152500,3624184950,13320,13320,13320,13320,0
|
|
20230814,152400,3624184950,13320,13320,13320,13320,0
|
|
20230814,152300,3624184950,13320,13320,13320,13320,0
|
|
20230814,152200,3624184950,13320,13320,13320,13320,0
|
|
20230814,152100,3624184950,13320,13320,13320,13320,0
|
|
20230814,152000,3624184950,13320,13320,13320,13320,0
|
|
20230814,151900,3624184950,13320,13330,13330,13320,1143
|
|
20230814,151800,3608953440,13330,13310,13330,13300,549
|
|
20230814,151700,3601639630,13280,13310,13310,13270,1406
|
|
20230814,151600,3582965200,13310,13320,13320,13310,96
|
|
20230814,151500,3581686590,13320,13340,13340,13320,73
|
|
20230814,151400,3580713760,13340,13330,13340,13270,3858
|
|
20230814,151300,3529331040,13330,13330,13330,13330,101
|
|
20230814,151200,3527984710,13330,13330,13330,13330,90
|
|
20230814,151100,3526785010,13330,13340,13340,13330,1888
|
|
20230814,151000,3501609920,13330,13300,13330,13290,3936
|
|
20230814,150900,3449214090,13300,13300,13300,13300,1
|
|
20230814,150800,3449200790,13290,13290,13290,13290,28
|
|
20230814,150700,3448828670,13300,13300,13300,13300,34
|
|
20230814,150600,3448376470,13290,13320,13330,13290,1652
|
|
20230814,150500,3426376470,13330,13330,13330,13330,174
|
|
20230814,150400,3424057050,13340,13340,13340,13340,41
|
|
20230814,150300,3423510110,13320,13320,13320,13320,117
|
|
20230814,150200,3421951670,13320,13350,13350,13320,1543
|
|
20230814,150100,3401390810,13350,13340,13350,13340,867
|
|
20230814,150000,3389821170,13340,13330,13340,13330,1565
|
|
20230814,145900,3368952020,13330,13340,13340,13330,31
|
|
20230814,145800,3368538690,13340,13320,13340,13320,346
|
|
20230814,145700,3363924100,13320,13320,13320,13320,129
|
|
20230814,145600,3362205820,13320,13320,13330,13320,521
|
|
20230814,145500,3355261330,13320,13320,13320,13320,136
|
|
20230814,145400,3353449810,13300,13330,13330,13300,1389
|
|
20230814,145300,3334964480,13320,13330,13340,13310,356
|
|
20230814,145200,3330217690,13310,13330,13330,13310,234
|
|
20230814,145100,3327098570,13330,13330,13340,13330,250
|
|
20230814,145000,3323765970,13320,13300,13320,13300,1064
|
|
20230814,144900,3309606750,13310,13310,13310,13310,0
|
|
20230814,144800,3309606750,13310,13310,13320,13310,157
|
|
20230814,144700,3307516970,13320,13280,13320,13280,466
|
|
20230814,144600,3301328450,13270,13320,13320,13270,407
|
|
20230814,144500,3295920740,13320,13330,13340,13320,548
|
|
20230814,144400,3288614700,13330,13330,13330,13330,1
|
|
20230814,144300,3288601370,13330,13360,13360,13330,100
|
|
20230814,144200,3287268340,13360,13290,13360,13290,2778
|
|
20230814,144100,3250245900,13280,13290,13290,13280,104
|
|
20230814,144000,3248863780,13290,13290,13290,13290,385
|
|
20230814,143900,3243747130,13310,13310,13310,13310,321
|
|
20230814,143800,3239474620,13310,13310,13310,13310,76
|
|
20230814,143700,3238463060,13310,13290,13320,13290,1088
|
|
20230814,143600,3223989670,13290,13270,13290,13270,1583
|
|
20230814,143500,3202977150,13260,13260,13260,13260,40
|
|
20230814,143400,3202446750,13270,13260,13270,13260,422
|
|
20230814,143300,3196847260,13270,13260,13270,13260,73
|
|
20230814,143200,3195878760,13260,13260,13260,13260,20
|
|
20230814,143100,3195613560,13260,13260,13260,13260,318
|
|
20230814,143000,3191396880,13260,13270,13270,13260,272
|
|
20230814,142900,3187787480,13280,13270,13280,13270,306
|
|
20230814,142800,3183724300,13270,13270,13270,13270,267
|
|
20230814,142700,3180181210,13270,13280,13280,13270,239
|
|
20230814,142600,3177009670,13280,13260,13280,13260,1084
|
|
20230814,142500,3162625510,13280,13270,13280,13260,1377
|
|
20230814,142400,3144352080,13270,13270,13270,13270,0
|
|
20230814,142300,3144352080,13270,13260,13270,13260,993
|
|
20230814,142200,3131178990,13260,13260,13270,13260,342
|
|
20230814,142100,3126641180,13270,13250,13270,13250,2221
|
|
20230814,142000,3097194910,13240,13240,13240,13240,32
|
|
20230814,141900,3096771230,13250,13240,13250,13240,389
|
|
20230814,141800,3091620820,13240,13200,13240,13200,659
|
|
20230814,141700,3082903220,13200,13170,13200,13160,1627
|
|
20230814,141600,3061458130,13170,13170,13170,13170,2255
|
|
20230814,141500,3031759780,13170,13160,13170,13160,350
|
|
20230814,141400,3027150290,13170,13170,13170,13160,1501
|
|
20230814,141300,3007392540,13180,13170,13180,13170,444
|
|
20230814,141200,3001542790,13170,13180,13180,13170,51
|
|
20230814,141100,3000871110,13170,13170,13170,13170,5
|
|
20230814,141000,3000805260,13170,13170,13170,13170,789
|
|
20230814,140900,2990414130,13170,13170,13170,13170,394
|
|
20230814,140800,2985225150,13180,13180,13180,13170,156
|
|
20230814,140700,2983170120,13180,13180,13180,13180,32
|
|
20230814,140600,2982748360,13170,13170,13170,13170,158
|
|
20230814,140500,2980667500,13170,13180,13180,13170,182
|
|
20230814,140400,2978270490,13170,13180,13180,13170,2714
|
|
20230814,140300,2942520850,13180,13180,13180,13170,188
|
|
20230814,140200,2940043230,13180,13180,13180,13180,4555
|
|
20230814,140100,2880008330,13190,13190,13190,13190,6
|
|
20230814,140000,2879929190,13180,13180,13180,13180,70
|
|
20230814,135900,2879006590,13190,13190,13190,13190,281
|
|
20230814,135800,2875300200,13200,13200,13200,13200,60
|
|
20230814,135700,2874508200,13200,13210,13210,13190,1031
|
|
20230814,135600,2860905760,13200,13210,13210,13200,159
|
|
20230814,135500,2858806940,13210,13210,13210,13210,2
|
|
20230814,135400,2858780520,13210,13190,13210,13190,668
|
|
20230814,135300,2849961210,13190,13200,13200,13190,32
|
|
20230814,135200,2849539030,13200,13200,13200,13200,1
|
|
20230814,135100,2849525830,13200,13200,13200,13200,239
|
|
20230814,135000,2846371030,13190,13200,13200,13190,725
|
|
20230814,134900,2836801340,13200,13200,13200,13200,268
|
|
20230814,134800,2833263740,13210,13210,13210,13210,32
|
|
20230814,134700,2832841020,13210,13210,13210,13210,155
|
|
20230814,134600,2830793470,13210,13230,13230,13210,408
|
|
20230814,134500,2825396070,13220,13220,13220,13220,40
|
|
20230814,134400,2824867270,13230,13230,13230,13230,1
|
|
20230814,134300,2824854040,13230,13230,13230,13230,11
|
|
20230814,134200,2824708510,13230,13240,13240,13230,301
|
|
20230814,134100,2820723280,13230,13230,13230,13210,44
|
|
20230814,134000,2820141720,13230,13230,13240,13230,118
|
|
20230814,133900,2818580560,13250,13230,13250,13230,6
|
|
20230814,133800,2818501140,13250,13220,13290,13220,2133
|
|
20230814,133700,2790216670,13220,13210,13220,13210,151
|
|
20230814,133600,2788220670,13210,13200,13210,13200,87
|
|
20230814,133500,2787072190,13220,13220,13220,13220,2
|
|
20230814,133400,2787045750,13220,13220,13220,13220,2
|
|
20230814,133300,2787019310,13220,13180,13220,13180,974
|
|
20230814,133200,2774165360,13190,13190,13190,13190,200
|
|
20230814,133100,2771527360,13180,13190,13190,13180,801
|
|
20230814,133000,2760970170,13180,13180,13180,13180,39
|
|
20230814,132900,2760456150,13190,13190,13190,13190,852
|
|
20230814,132800,2749218270,13190,13190,13190,13180,26
|
|
20230814,132700,2748875430,13190,13180,13190,13180,983
|
|
20230814,132600,2735915660,13180,13190,13190,13180,142
|
|
20230814,132500,2734042900,13190,13180,13190,13180,453
|
|
20230814,132400,2728069130,13190,13190,13190,13190,35
|
|
20230814,132300,2727607480,13190,13190,13200,13190,799
|
|
20230814,132200,2717067170,13190,13200,13200,13190,231
|
|
20230814,132100,2714018120,13200,13200,13200,13200,607
|
|
20230814,132000,2706005720,13190,13190,13190,13190,653
|
|
20230814,131900,2697392650,13190,13190,13190,13190,58
|
|
20230814,131800,2696627630,13190,13190,13190,13190,280
|
|
20230814,131700,2692934430,13190,13180,13190,13180,17
|
|
20230814,131600,2692710360,13180,13180,13190,13180,272
|
|
20230814,131500,2689123290,13180,13180,13180,13180,19
|
|
20230814,131400,2688872870,13180,13180,13180,13180,64
|
|
20230814,131300,2688029350,13180,13190,13190,13170,2006
|
|
20230814,131200,2661586540,13200,13200,13200,13200,13
|
|
20230814,131100,2661414940,13210,13210,13210,13200,426
|
|
20230814,131000,2655788650,13210,13200,13210,13200,439
|
|
20230814,130900,2649989720,13200,13200,13200,13200,125
|
|
20230814,130800,2648339720,13200,13200,13200,13200,353
|
|
20230814,130700,2643680120,13190,13190,13190,13190,0
|
|
20230814,130600,2643680120,13190,13230,13230,13190,133
|
|
20230814,130500,2641922370,13230,13200,13230,13200,392
|
|
20230814,130400,2636744970,13200,13190,13200,13190,790
|
|
20230814,130300,2626319200,13190,13190,13190,13190,137
|
|
20230814,130200,2624512170,13200,13200,13200,13200,83
|
|
20230814,130100,2623416570,13200,13200,13200,13200,555
|
|
20230814,130000,2616090570,13200,13190,13200,13190,302
|
|
20230814,125900,2612105180,13190,13180,13190,13180,692
|
|
20230814,125800,2602982870,13170,13170,13170,13170,17
|
|
20230814,125700,2602758980,13170,13180,13180,13170,40
|
|
20230814,125600,2602232170,13180,13180,13180,13170,645
|
|
20230814,125500,2593734290,13180,13170,13180,13170,21
|
|
20230814,125400,2593457530,13180,13180,13180,13180,1
|
|
20230814,125300,2593444350,13170,13190,13200,13170,2306
|
|
20230814,125200,2563034380,13200,13200,13200,13200,4
|
|
20230814,125100,2562981580,13190,13190,13190,13190,73
|
|
20230814,125000,2562018710,13200,13190,13200,13190,182
|
|
20230814,124900,2559616990,13210,13210,13210,13210,2
|
|
20230814,124800,2559590570,13210,13190,13210,13190,215
|
|
20230814,124700,2556751750,13180,13170,13180,13170,825
|
|
20230814,124600,2545884810,13160,13170,13170,13160,173
|
|
20230814,124500,2543607290,13160,13160,13160,13160,26
|
|
20230814,124400,2543265130,13170,13170,13170,13160,1530
|
|
20230814,124300,2523129300,13170,13160,13170,13160,346
|
|
20230814,124200,2518575730,13160,13170,13170,13160,53
|
|
20230814,124100,2517878170,13170,13180,13180,13170,787
|
|
20230814,124000,2507508180,13180,13180,13180,13170,171
|
|
20230814,123900,2505255420,13190,13170,13190,13170,1238
|
|
20230814,123800,2488948380,13170,13210,13210,13160,6416
|
|
20230814,123700,2404316540,13210,13210,13210,13210,44
|
|
20230814,123600,2403735300,13210,13210,13210,13200,80
|
|
20230814,123500,2402678710,13210,13210,13210,13210,163
|
|
20230814,123400,2400525480,13200,13200,13200,13200,0
|
|
20230814,123300,2400525480,13200,13200,13200,13200,22
|
|
20230814,123200,2400235080,13210,13200,13210,13200,232
|
|
20230814,123100,2397171360,13200,13210,13210,13200,59
|
|
20230814,123000,2396392550,13200,13210,13210,13200,1823
|
|
20230814,122900,2372312810,13220,13240,13240,13220,825
|
|
20230814,122800,2361405890,13240,13240,13240,13240,4
|
|
20230814,122700,2361352930,13240,13220,13240,13220,347
|
|
20230814,122600,2356765550,13220,13240,13240,13220,7124
|
|
20230814,122500,2262562010,13250,13250,13250,13250,97
|
|
20230814,122400,2261276760,13240,13240,13240,13240,525
|
|
20230814,122300,2254325760,13250,13250,13250,13250,96
|
|
20230814,122200,2253053760,13260,13250,13260,13250,113
|
|
20230814,122100,2251556380,13260,13260,13260,13260,0
|
|
20230814,122000,2251556380,13260,13250,13260,13250,355
|
|
20230814,121900,2246850300,13260,13240,13260,13240,3551
|
|
20230814,121800,2199833530,13230,13230,13230,13230,84
|
|
20230814,121700,2198722210,13230,13230,13230,13230,53
|
|
20230814,121600,2198021020,13230,13240,13240,13230,24
|
|
20230814,121500,2197703470,13230,13230,13230,13230,154
|
|
20230814,121400,2195666050,13230,13240,13240,13230,89
|
|
20230814,121300,2194488560,13240,13230,13240,13230,179
|
|
20230814,121200,2192120340,13230,13240,13240,13230,100
|
|
20230814,121100,2190797310,13230,13240,13240,13230,74
|
|
20230814,121000,2189818090,13230,13230,13230,13230,23
|
|
20230814,120900,2189513800,13240,13240,13240,13240,21
|
|
20230814,120800,2189235760,13230,13230,13230,13230,107
|
|
20230814,120700,2187820150,13230,13230,13230,13230,0
|
|
20230814,120600,2187820150,13230,13230,13230,13230,272
|
|
20230814,120500,2184221590,13230,13230,13240,13230,432
|
|
20230814,120400,2178505910,13240,13230,13240,13230,151
|
|
20230814,120300,2176507980,13230,13230,13230,13230,324
|
|
20230814,120200,2172221460,13240,13240,13240,13240,87
|
|
20230814,120100,2171069580,13240,13240,13240,13240,2
|
|
20230814,120000,2171043100,13240,13230,13240,13230,44
|
|
20230814,115900,2170460750,13230,13230,13230,13230,53
|
|
20230814,115800,2169759560,13230,13240,13240,13230,360
|
|
20230814,115700,2164996660,13240,13240,13240,13240,129
|
|
20230814,115600,2163288700,13240,13240,13240,13230,142
|
|
20230814,115500,2161409020,13240,13240,13240,13230,530
|
|
20230814,115400,2154393530,13240,13250,13250,13240,481
|
|
20230814,115300,2148023180,13250,13240,13250,13230,1432
|
|
20230814,115200,2129060590,13240,13240,13240,13240,188
|
|
20230814,115100,2126571470,13240,13240,13240,13230,741
|
|
20230814,115000,2116766010,13240,13230,13240,13230,34
|
|
20230814,114900,2116316060,13240,13240,13240,13240,283
|
|
20230814,114800,2112569140,13240,13230,13240,13230,55
|
|
20230814,114700,2111841220,13230,13220,13230,13220,1090
|
|
20230814,114600,2097420620,13220,13220,13220,13220,119
|
|
20230814,114500,2095847440,13220,13220,13220,13220,1222
|
|
20230814,114400,2079692600,13220,13220,13220,13220,132
|
|
20230814,114300,2077947560,13220,13230,13230,13220,373
|
|
20230814,114200,2073013220,13240,13230,13240,13230,506
|
|
20230814,114100,2066318830,13230,13240,13240,13230,2001
|
|
20230814,114000,2039829790,13240,13240,13240,13240,81
|
|
20230814,113900,2038757350,13240,13240,13240,13240,257
|
|
20230814,113800,2035354670,13240,13240,13250,13240,80
|
|
20230814,113700,2034295370,13240,13240,13240,13240,500
|
|
20230814,113600,2027675370,13250,13250,13250,13240,476
|
|
20230814,113500,2021368590,13240,13250,13250,13240,126
|
|
20230814,113400,2019700300,13240,13250,13250,13240,52
|
|
20230814,113300,2019011790,13240,13250,13250,13240,636
|
|
20230814,113200,2010586890,13250,13250,13250,13250,1
|
|
20230814,113100,2010573640,13250,13250,13250,13250,0
|
|
20230814,113000,2010573640,13250,13250,13260,13250,416
|
|
20230814,112900,2005061050,13250,13250,13250,13250,30
|
|
20230814,112800,2004663550,13250,13250,13250,13250,168
|
|
20230814,112700,2002437550,13250,13260,13260,13250,3820
|
|
20230814,112600,1951822490,13260,13250,13260,13250,222
|
|
20230814,112500,1948880590,13260,13260,13260,13250,187
|
|
20230814,112400,1946402170,13250,13250,13250,13250,1221
|
|
20230814,112300,1930223920,13250,13250,13250,13250,21
|
|
20230814,112200,1929945670,13260,13260,13260,13250,160
|
|
20230814,112100,1927824170,13260,13260,13260,13260,214
|
|
20230814,112000,1924986530,13250,13260,13260,13250,1532
|
|
20230814,111900,1904686920,13270,13260,13270,13260,189
|
|
20230814,111800,1902180750,13260,13260,13270,13260,1526
|
|
20230814,111700,1881945890,13260,13260,13260,13260,627
|
|
20230814,111600,1873631870,13260,13270,13270,13260,38
|
|
20230814,111500,1873127830,13270,13280,13280,13270,980
|
|
20230814,111400,1860122610,13270,13270,13280,13270,186
|
|
20230814,111300,1857654190,13280,13280,13280,13270,122
|
|
20230814,111200,1856034240,13270,13270,13270,13270,11
|
|
20230814,111100,1855888270,13270,13270,13290,13270,1035
|
|
20230814,111000,1842141510,13270,13270,13270,13270,326
|
|
20230814,110900,1837815490,13280,13280,13280,13280,100
|
|
20230814,110800,1836487490,13280,13280,13280,13280,5
|
|
20230814,110700,1836421090,13280,13270,13280,13270,2544
|
|
20230814,110600,1802656320,13270,13260,13270,13260,400
|
|
20230814,110500,1797351530,13270,13270,13270,13270,154
|
|
20230814,110400,1795307950,13270,13260,13270,13260,749
|
|
20230814,110300,1785372890,13270,13270,13270,13260,564
|
|
20230814,110200,1777889130,13270,13270,13280,13260,6226
|
|
20230814,110100,1695312470,13270,13300,13300,13270,7481
|
|
20230814,110000,1595926970,13290,13290,13290,13290,304
|
|
20230814,105900,1591886810,13290,13290,13290,13290,32
|
|
20230814,105800,1591461530,13290,13300,13300,13290,360
|
|
20230814,105700,1586674190,13290,13290,13300,13290,185
|
|
20230814,105600,1584215230,13290,13300,13300,13290,1889
|
|
20230814,105500,1559110400,13300,13300,13300,13300,3
|
|
20230814,105400,1559070500,13290,13300,13300,13290,513
|
|
20230814,105300,1552247730,13310,13300,13310,13300,501
|
|
20230814,105200,1545584420,13300,13300,13300,13300,300
|
|
20230814,105100,1541594420,13300,13300,13300,13300,60
|
|
20230814,105000,1540796420,13300,13300,13300,13300,62
|
|
20230814,104900,1539971820,13310,13310,13310,13310,6
|
|
20230814,104800,1539891960,13310,13320,13320,13310,232
|
|
20230814,104700,1536803640,13340,13340,13350,13320,2055
|
|
20230814,104600,1509393320,13330,13320,13330,13320,1054
|
|
20230814,104500,1495348490,13320,13320,13320,13320,133
|
|
20230814,104400,1493576930,13320,13320,13320,13320,1
|
|
20230814,104300,1493563610,13320,13330,13330,13320,174
|
|
20230814,104200,1491244420,13330,13320,13330,13300,503
|
|
20230814,104100,1484545580,13320,13310,13320,13310,416
|
|
20230814,104000,1479007770,13310,13320,13320,13310,535
|
|
20230814,103900,1471884450,13320,13320,13320,13320,230
|
|
20230814,103800,1468820850,13330,13330,13330,13320,638
|
|
20230814,103700,1460322350,13330,13340,13340,13330,767
|
|
20230814,103600,1450096080,13340,13340,13340,13340,443
|
|
20230814,103500,1444186460,13340,13370,13370,13340,833
|
|
20230814,103400,1433068920,13370,13370,13370,13350,1030
|
|
20230814,103300,1419309180,13370,13380,13380,13360,745
|
|
20230814,103200,1409347380,13390,13360,13390,13360,897
|
|
20230814,103100,1397355870,13360,13370,13370,13360,580
|
|
20230814,103000,1389602540,13370,13360,13370,13360,371
|
|
20230814,102900,1384643980,13360,13360,13360,13360,1615
|
|
20230814,102800,1363067580,13360,13410,13410,13360,489
|
|
20230814,102700,1356525610,13430,13410,13430,13400,161
|
|
20230814,102600,1354367150,13410,13390,13450,13390,2499
|
|
20230814,102500,1320838370,13390,13340,13390,13340,3172
|
|
20230814,102400,1278450410,13340,13330,13340,13330,1022
|
|
20230814,102300,1264817800,13330,13330,13330,13330,22
|
|
20230814,102200,1264524540,13330,13330,13330,13330,364
|
|
20230814,102100,1259672420,13330,13350,13350,13330,1316
|
|
20230814,102000,1242109740,13350,13350,13350,13350,39
|
|
20230814,101900,1241589090,13350,13350,13350,13350,298
|
|
20230814,101800,1237610790,13350,13360,13360,13350,668
|
|
20230814,101700,1228692890,13350,13370,13370,13350,475
|
|
20230814,101600,1222346700,13370,13320,13390,13320,2065
|
|
20230814,101500,1194779590,13330,13320,13330,13320,411
|
|
20230814,101400,1189304960,13320,13320,13320,13320,576
|
|
20230814,101300,1181632640,13320,13340,13340,13320,531
|
|
20230814,101200,1174559590,13330,13350,13350,13330,2867
|
|
20230814,101100,1136317640,13340,13340,13340,13340,50
|
|
20230814,101000,1135650640,13370,13340,13370,13340,51
|
|
20230814,100900,1134969400,13370,13340,13370,13340,67
|
|
20230814,100800,1134075320,13340,13360,13380,13340,2069
|
|
20230814,100700,1106425160,13350,13280,13350,13280,2531
|
|
20230814,100600,1072755180,13280,13280,13290,13280,260
|
|
20230814,100500,1069301580,13290,13290,13290,13290,19
|
|
20230814,100400,1069049070,13290,13280,13290,13280,201
|
|
20230814,100300,1066378460,13280,13290,13290,13280,372
|
|
20230814,100200,1061438100,13300,13300,13300,13300,11
|
|
20230814,100100,1061291800,13300,13280,13300,13280,457
|
|
20230814,100000,1055221800,13280,13300,13300,13280,2376
|
|
20230814,095900,1023645360,13300,13290,13300,13290,635
|
|
20230814,095800,1015200870,13290,13290,13290,13280,1957
|
|
20230814,095700,989194690,13290,13330,13330,13280,9039
|
|
20230814,095600,869016800,13310,13320,13320,13310,1264
|
|
20230814,095500,852190890,13320,13330,13330,13320,130
|
|
20230814,095400,850459280,13330,13330,13330,13330,75
|
|
20230814,095300,849459530,13330,13340,13360,13330,364
|
|
20230814,095200,844604220,13310,13320,13340,13310,1796
|
|
20230814,095100,820679850,13320,13320,13320,13310,675
|
|
20230814,095000,811690900,13310,13320,13320,13310,501
|
|
20230814,094900,805018330,13340,13340,13340,13310,2698
|
|
20230814,094800,769094830,13340,13330,13340,13330,56
|
|
20230814,094700,768348340,13330,13340,13340,13330,217
|
|
20230814,094600,765455710,13340,13320,13340,13320,1103
|
|
20230814,094500,750746730,13320,13350,13350,13320,1411
|
|
20230814,094400,731923940,13380,13380,13380,13350,150
|
|
20230814,094300,729917900,13380,13350,13380,13340,1340
|
|
20230814,094200,712036910,13340,13330,13360,13330,861
|
|
20230814,094100,700542790,13340,13360,13360,13340,1877
|
|
20230814,094000,675494570,13360,13330,13360,13330,472
|
|
20230814,093900,669200130,13330,13350,13360,13330,2143
|
|
20230814,093800,640594820,13350,13380,13380,13350,705
|
|
20230814,093700,631176430,13350,13360,13370,13350,1790
|
|
20230814,093600,607258380,13350,13360,13370,13350,209
|
|
20230814,093500,604467810,13360,13380,13380,13360,239
|
|
20230814,093400,601271030,13380,13420,13420,13380,1030
|
|
20230814,093300,587476460,13430,13440,13440,13430,340
|
|
20230814,093200,582907280,13440,13430,13450,13430,272
|
|
20230814,093100,579250580,13440,13410,13440,13400,1236
|
|
20230814,093000,562682760,13410,13420,13440,13400,589
|
|
20230814,092900,554778030,13400,13370,13400,13350,3293
|
|
20230814,092800,510691570,13370,13370,13370,13370,197
|
|
20230814,092700,508057680,13380,13330,13380,13330,632
|
|
20230814,092600,499623670,13340,13340,13340,13320,625
|
|
20230814,092500,491292900,13340,13340,13340,13320,524
|
|
20230814,092400,484303960,13340,13330,13340,13320,394
|
|
20230814,092300,479052090,13320,13310,13320,13310,762
|
|
20230814,092200,468906430,13310,13300,13310,13290,1502
|
|
20230814,092100,448929130,13300,13310,13310,13290,437
|
|
20230814,092000,443119400,13300,13330,13340,13300,402
|
|
20230814,091900,437768450,13330,13330,13350,13330,597
|
|
20230814,091800,429810100,13330,13310,13330,13290,307
|
|
20230814,091700,425725850,13310,13260,13310,13260,497
|
|
20230814,091600,419131980,13260,13280,13280,13260,1709
|
|
20230814,091500,396457240,13270,13270,13280,13260,686
|
|
20230814,091400,387355250,13260,13290,13290,13260,2751
|
|
20230814,091300,350851040,13280,13300,13300,13270,1927
|
|
20230814,091200,325257310,13290,13290,13300,13280,1719
|
|
20230814,091100,302411570,13300,13330,13330,13290,1687
|
|
20230814,091000,279968580,13330,13340,13340,13320,1228
|
|
20230814,090900,263603510,13320,13370,13390,13320,807
|
|
20230814,090800,252824960,13360,13310,13400,13300,3377
|
|
20230814,090700,207769060,13290,13290,13300,13290,1506
|
|
20230814,090600,187743380,13290,13310,13310,13290,2448
|
|
20230814,090500,155178280,13320,13320,13330,13320,930
|
|
20230814,090400,142787900,13320,13320,13340,13320,769
|
|
20230814,090300,132538840,13320,13400,13400,13320,3547
|
|
20230814,090200,85236290,13360,13410,13420,13360,1046
|
|
20230814,090100,71229540,13410,13410,13430,13410,1547
|
|
20230814,090000,50468160,13410,13450,13450,13380,3751
|