649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194600,1014995720,14090,14090,14090,14090,377
|
|
20230816,194500,1014995720,14090,14090,14090,14090,0
|
|
20230816,194400,1014995720,14090,14090,14090,14090,0
|
|
20230816,194300,1014995720,14090,14090,14090,14090,0
|
|
20230816,194200,1014995720,14090,14090,14090,14090,0
|
|
20230816,194100,1014995720,14090,14090,14090,14090,0
|
|
20230816,194000,1014995720,14090,14090,14090,14090,0
|
|
20230816,193900,1014995720,14090,14090,14090,14090,0
|
|
20230816,193800,1014995720,14090,14090,14090,14090,0
|
|
20230816,193700,1014995720,14090,14090,14090,14090,0
|
|
20230816,193600,1014995720,14090,14090,14090,14090,0
|
|
20230816,193500,1014995720,14090,14090,14090,14090,0
|
|
20230816,193400,1014995720,14090,14090,14090,14090,0
|
|
20230816,193300,1014995720,14090,14090,14090,14090,0
|
|
20230816,193200,1014995720,14090,14090,14090,14090,0
|
|
20230816,193100,1014995720,14090,14090,14090,14090,0
|
|
20230816,193000,1014995720,14090,14090,14090,14090,0
|
|
20230816,192900,1014995720,14090,14090,14090,14090,0
|
|
20230816,192800,1014995720,14090,14090,14090,14090,0
|
|
20230816,192700,1014995720,14090,14090,14090,14090,0
|
|
20230816,192600,1014995720,14090,14090,14090,14090,0
|
|
20230816,192500,1014995720,14090,14090,14090,14090,0
|
|
20230816,192400,1014995720,14090,14090,14090,14090,0
|
|
20230816,192300,1014995720,14090,14090,14090,14090,0
|
|
20230816,192200,1014995720,14090,14090,14090,14090,0
|
|
20230816,192100,1014995720,14090,14090,14090,14090,0
|
|
20230816,192000,1014995720,14090,14090,14090,14090,0
|
|
20230816,191900,1014995720,14090,14090,14090,14090,0
|
|
20230816,191800,1014995720,14090,14090,14090,14090,0
|
|
20230816,191700,1014995720,14090,14090,14090,14090,0
|
|
20230816,191600,1014995720,14090,14090,14090,14090,377
|
|
20230816,191500,1014995720,14090,14090,14090,14090,0
|
|
20230816,191400,1014995720,14090,14090,14090,14090,0
|
|
20230816,191300,1014995720,14090,14090,14090,14090,0
|
|
20230816,191200,1014995720,14090,14090,14090,14090,0
|
|
20230816,191100,1014995720,14090,14090,14090,14090,0
|
|
20230816,191000,1014995720,14090,14090,14090,14090,0
|
|
20230816,190900,1014995720,14090,14090,14090,14090,0
|
|
20230816,190800,1014995720,14090,14090,14090,14090,0
|
|
20230816,190700,1014995720,14090,14090,14090,14090,0
|
|
20230816,190600,1014995720,14090,14090,14090,14090,0
|
|
20230816,190500,1014995720,14090,14090,14090,14090,0
|
|
20230816,190400,1014995720,14090,14090,14090,14090,0
|
|
20230816,190300,1014995720,14090,14090,14090,14090,0
|
|
20230816,190200,1014995720,14090,14090,14090,14090,0
|
|
20230816,190100,1014995720,14090,14090,14090,14090,0
|
|
20230816,190000,1014995720,14090,14090,14090,14090,0
|
|
20230816,185900,1014995720,14090,14090,14090,14090,0
|
|
20230816,185800,1014995720,14090,14090,14090,14090,0
|
|
20230816,185700,1014995720,14090,14090,14090,14090,0
|
|
20230816,185600,1014995720,14090,14090,14090,14090,0
|
|
20230816,185500,1014995720,14090,14090,14090,14090,0
|
|
20230816,185400,1014995720,14090,14090,14090,14090,0
|
|
20230816,185300,1014995720,14090,14090,14090,14090,0
|
|
20230816,185200,1014995720,14090,14090,14090,14090,0
|
|
20230816,185100,1014995720,14090,14090,14090,14090,0
|
|
20230816,185000,1014995720,14090,14090,14090,14090,0
|
|
20230816,184900,1014995720,14090,14090,14090,14090,0
|
|
20230816,184800,1014995720,14090,14090,14090,14090,0
|
|
20230816,184700,1014995720,14090,14090,14090,14090,0
|
|
20230816,184600,1014995720,14090,14090,14090,14090,377
|
|
20230816,184500,1014995720,14090,14090,14090,14090,0
|
|
20230816,184400,1014995720,14090,14090,14090,14090,0
|
|
20230816,184300,1014995720,14090,14090,14090,14090,0
|
|
20230816,184200,1014995720,14090,14090,14090,14090,0
|
|
20230816,184100,1014995720,14090,14090,14090,14090,0
|
|
20230816,184000,1014995720,14090,14090,14090,14090,0
|
|
20230816,183900,1014995720,14090,14090,14090,14090,0
|
|
20230816,183800,1014995720,14090,14090,14090,14090,0
|
|
20230816,183700,1014995720,14090,14090,14090,14090,0
|
|
20230816,183600,1014995720,14090,14090,14090,14090,0
|
|
20230816,183500,1014995720,14090,14090,14090,14090,0
|
|
20230816,183400,1014995720,14090,14090,14090,14090,0
|
|
20230816,183300,1014995720,14090,14090,14090,14090,0
|
|
20230816,183200,1014995720,14090,14090,14090,14090,0
|
|
20230816,183100,1014995720,14090,14090,14090,14090,0
|
|
20230816,183000,1014995720,14090,14090,14090,14090,0
|
|
20230816,182900,1014995720,14090,14090,14090,14090,0
|
|
20230816,182800,1014995720,14090,14090,14090,14090,0
|
|
20230816,182700,1014995720,14090,14090,14090,14090,0
|
|
20230816,182600,1014995720,14090,14090,14090,14090,0
|
|
20230816,182500,1014995720,14090,14090,14090,14090,0
|
|
20230816,182400,1014995720,14090,14090,14090,14090,0
|
|
20230816,182300,1014995720,14090,14090,14090,14090,0
|
|
20230816,182200,1014995720,14090,14090,14090,14090,0
|
|
20230816,182100,1014995720,14090,14090,14090,14090,0
|
|
20230816,182000,1014995720,14090,14090,14090,14090,0
|
|
20230816,181900,1014995720,14090,14090,14090,14090,0
|
|
20230816,181800,1014995720,14090,14090,14090,14090,0
|
|
20230816,181700,1014995720,14090,14090,14090,14090,0
|
|
20230816,181600,1014995720,14090,14090,14090,14090,377
|
|
20230816,181500,1014995720,14090,14090,14090,14090,0
|
|
20230816,181400,1014995720,14090,14090,14090,14090,0
|
|
20230816,181300,1014995720,14090,14090,14090,14090,0
|
|
20230816,181200,1014995720,14090,14090,14090,14090,0
|
|
20230816,181100,1014995720,14090,14090,14090,14090,0
|
|
20230816,181000,1014995720,14090,14090,14090,14090,0
|
|
20230816,180900,1014995720,14090,14090,14090,14090,0
|
|
20230816,180800,1014995720,14090,14090,14090,14090,0
|
|
20230816,180700,1014995720,14090,14090,14090,14090,0
|
|
20230816,180600,1014995720,14090,14090,14090,14090,0
|
|
20230816,180500,1014995720,14090,14090,14090,14090,0
|
|
20230816,180400,1014995720,14090,14090,14090,14090,0
|
|
20230816,180300,1014995720,14090,14090,14090,14090,0
|
|
20230816,180200,1014995720,14090,14090,14090,14090,0
|
|
20230816,180100,1014995720,14090,14090,14090,14090,0
|
|
20230816,180000,1014995720,14090,14090,14090,14090,0
|
|
20230816,175900,1014995720,14090,14090,14090,14090,0
|
|
20230816,175800,1014995720,14090,14090,14090,14090,0
|
|
20230816,175700,1014995720,14090,14090,14090,14090,0
|
|
20230816,175600,1014995720,14090,14090,14090,14090,0
|
|
20230816,175500,1014995720,14090,14090,14090,14090,0
|
|
20230816,175400,1014995720,14090,14090,14090,14090,0
|
|
20230816,175300,1014995720,14090,14090,14090,14090,0
|
|
20230816,175200,1014995720,14090,14090,14090,14090,0
|
|
20230816,175100,1014995720,14090,14090,14090,14090,0
|
|
20230816,175000,1014995720,14090,14090,14090,14090,0
|
|
20230816,174900,1014995720,14090,14090,14090,14090,0
|
|
20230816,174800,1014995720,14090,14090,14090,14090,0
|
|
20230816,174700,1014995720,14090,14090,14090,14090,0
|
|
20230816,174600,1014995720,14090,14090,14090,14090,377
|
|
20230816,174500,1014995720,14090,14090,14090,14090,0
|
|
20230816,174400,1014995720,14090,14090,14090,14090,0
|
|
20230816,174300,1014995720,14090,14090,14090,14090,0
|
|
20230816,174200,1014995720,14090,14090,14090,14090,0
|
|
20230816,174100,1014995720,14090,14090,14090,14090,0
|
|
20230816,174000,1014995720,14090,14090,14090,14090,0
|
|
20230816,173900,1014995720,14090,14090,14090,14090,0
|
|
20230816,173800,1014995720,14090,14090,14090,14090,0
|
|
20230816,173700,1014995720,14090,14090,14090,14090,0
|
|
20230816,173600,1014995720,14090,14090,14090,14090,0
|
|
20230816,173500,1014995720,14090,14090,14090,14090,0
|
|
20230816,173400,1014995720,14090,14090,14090,14090,0
|
|
20230816,173300,1014995720,14090,14090,14090,14090,0
|
|
20230816,173200,1014995720,14090,14090,14090,14090,0
|
|
20230816,173100,1014995720,14090,14090,14090,14090,0
|
|
20230816,173000,1014995720,14090,14090,14090,14090,0
|
|
20230816,172900,1014995720,14090,14090,14090,14090,0
|
|
20230816,172800,1014995720,14090,14090,14090,14090,0
|
|
20230816,172700,1014995720,14090,14090,14090,14090,0
|
|
20230816,172600,1014995720,14090,14090,14090,14090,0
|
|
20230816,172500,1014995720,14090,14090,14090,14090,0
|
|
20230816,172400,1014995720,14090,14090,14090,14090,0
|
|
20230816,172300,1014995720,14090,14090,14090,14090,0
|
|
20230816,172200,1014995720,14090,14090,14090,14090,0
|
|
20230816,172100,1014995720,14090,14090,14090,14090,0
|
|
20230816,172000,1014995720,14090,14090,14090,14090,0
|
|
20230816,171900,1014995720,14090,14090,14090,14090,0
|
|
20230816,171800,1014995720,14090,14090,14090,14090,0
|
|
20230816,171700,1014995720,14090,14090,14090,14090,0
|
|
20230816,171600,1014995720,14090,14090,14090,14090,377
|
|
20230816,171500,1014995720,14090,14090,14090,14090,0
|
|
20230816,171400,1014995720,14090,14090,14090,14090,0
|
|
20230816,171300,1014995720,14090,14090,14090,14090,0
|
|
20230816,171200,1014995720,14090,14090,14090,14090,0
|
|
20230816,171100,1014995720,14090,14090,14090,14090,0
|
|
20230816,171000,1014995720,14090,14090,14090,14090,0
|
|
20230816,170900,1014995720,14090,14090,14090,14090,0
|
|
20230816,170800,1014995720,14090,14090,14090,14090,0
|
|
20230816,170700,1014995720,14090,14090,14090,14090,0
|
|
20230816,170600,1014995720,14090,14090,14090,14090,0
|
|
20230816,170500,1014995720,14090,14090,14090,14090,0
|
|
20230816,170400,1014995720,14090,14090,14090,14090,0
|
|
20230816,170300,1014995720,14090,14090,14090,14090,0
|
|
20230816,170200,1014995720,14090,14090,14090,14090,0
|
|
20230816,170100,1014995720,14090,14090,14090,14090,0
|
|
20230816,170000,1014995720,14090,14090,14090,14090,0
|
|
20230816,165900,1014995720,14090,14090,14090,14090,0
|
|
20230816,165800,1014995720,14090,14090,14090,14090,0
|
|
20230816,165700,1014995720,14090,14090,14090,14090,0
|
|
20230816,165600,1014995720,14090,14090,14090,14090,0
|
|
20230816,165500,1014995720,14090,14090,14090,14090,0
|
|
20230816,165400,1014995720,14090,14090,14090,14090,0
|
|
20230816,165300,1014995720,14090,14090,14090,14090,0
|
|
20230816,165200,1014995720,14090,14090,14090,14090,0
|
|
20230816,165100,1014995720,14090,14090,14090,14090,0
|
|
20230816,165000,1014995720,14090,14090,14090,14090,0
|
|
20230816,164900,1014995720,14090,14090,14090,14090,0
|
|
20230816,164800,1014995720,14090,14090,14090,14090,0
|
|
20230816,164700,1014995720,14090,14090,14090,14090,0
|
|
20230816,164600,1014995720,14090,14090,14090,14090,377
|
|
20230816,164500,1014995720,14090,14090,14090,14090,0
|
|
20230816,164400,1014995720,14090,14090,14090,14090,0
|
|
20230816,164300,1014995720,14090,14090,14090,14090,0
|
|
20230816,164200,1014995720,14090,14090,14090,14090,0
|
|
20230816,164100,1014995720,14090,14090,14090,14090,0
|
|
20230816,164000,1014995720,14090,14090,14090,14090,0
|
|
20230816,163900,1014995720,14090,14090,14090,14090,0
|
|
20230816,163800,1014995720,14090,14090,14090,14090,0
|
|
20230816,163700,1014995720,14090,14090,14090,14090,0
|
|
20230816,163600,1014995720,14090,14090,14090,14090,0
|
|
20230816,163500,1014995720,14090,14090,14090,14090,0
|
|
20230816,163400,1014995720,14090,14090,14090,14090,0
|
|
20230816,163300,1014995720,14090,14090,14090,14090,0
|
|
20230816,163200,1014995720,14090,14090,14090,14090,0
|
|
20230816,163100,1014995720,14090,14090,14090,14090,0
|
|
20230816,163000,1014995720,14090,14090,14090,14090,0
|
|
20230816,162900,1014995720,14090,14090,14090,14090,0
|
|
20230816,162800,1014995720,14090,14090,14090,14090,0
|
|
20230816,162700,1014995720,14090,14090,14090,14090,0
|
|
20230816,162600,1014995720,14090,14090,14090,14090,0
|
|
20230816,162500,1014995720,14090,14090,14090,14090,0
|
|
20230816,162400,1014995720,14090,14090,14090,14090,0
|
|
20230816,162300,1014995720,14090,14090,14090,14090,0
|
|
20230816,162200,1014995720,14090,14090,14090,14090,0
|
|
20230816,162100,1014995720,14090,14090,14090,14090,0
|
|
20230816,162000,1014995720,14090,14090,14090,14090,0
|
|
20230816,161900,1014995720,14090,14090,14090,14090,0
|
|
20230816,161800,1014995720,14090,14090,14090,14090,0
|
|
20230816,161700,1014995720,14090,14090,14090,14090,0
|
|
20230816,161600,1014995720,14090,14090,14090,14090,377
|
|
20230816,161500,1014995720,14090,14090,14090,14090,0
|
|
20230816,161400,1014995720,14090,14090,14090,14090,0
|
|
20230816,161300,1014995720,14090,14090,14090,14090,0
|
|
20230816,161200,1014995720,14090,14090,14090,14090,0
|
|
20230816,161100,1014995720,14090,14090,14090,14090,0
|
|
20230816,161000,1014995720,14090,14090,14090,14090,0
|
|
20230816,160900,1014995720,14090,14090,14090,14090,0
|
|
20230816,160800,1014995720,14090,14090,14090,14090,0
|
|
20230816,160700,1014995720,14090,14090,14090,14090,0
|
|
20230816,160600,1014995720,14090,14090,14090,14090,0
|
|
20230816,160500,1014995720,14090,14090,14090,14090,0
|
|
20230816,160400,1014995720,14090,14090,14090,14090,0
|
|
20230816,160300,1014995720,14090,14090,14090,14090,0
|
|
20230816,160200,1014995720,14090,14090,14090,14090,0
|
|
20230816,160100,1014995720,14090,14090,14090,14090,0
|
|
20230816,160000,1014995720,14090,14090,14090,14090,0
|
|
20230816,155900,1014995720,14090,14090,14090,14090,0
|
|
20230816,155800,1014995720,14090,14090,14090,14090,0
|
|
20230816,155700,1014995720,14090,14090,14090,14090,0
|
|
20230816,155600,1014995720,14090,14090,14090,14090,0
|
|
20230816,155500,1014995720,14090,14090,14090,14090,0
|
|
20230816,155400,1014995720,14090,14090,14090,14090,0
|
|
20230816,155300,1014995720,14090,14090,14090,14090,0
|
|
20230816,155200,1014995720,14090,14090,14090,14090,0
|
|
20230816,155100,1014995720,14090,14090,14090,14090,0
|
|
20230816,155000,1014995720,14090,14090,14090,14090,0
|
|
20230816,154900,1014995720,14090,14090,14090,14090,0
|
|
20230816,154800,1014995720,14090,14090,14090,14090,0
|
|
20230816,154700,1014995720,14090,14090,14090,14090,0
|
|
20230816,154600,1014995720,14090,14090,14090,14090,377
|
|
20230816,154500,1014995720,14090,14090,14090,14090,0
|
|
20230816,154400,1014995720,14090,14090,14090,14090,0
|
|
20230816,154300,1014995720,14090,14090,14090,14090,0
|
|
20230816,154200,1014995720,14090,14090,14090,14090,0
|
|
20230816,154100,1014995720,14090,14090,14090,14090,0
|
|
20230816,154000,1014995720,14090,14090,14090,14090,0
|
|
20230816,153900,1014995720,14090,14090,14090,14090,0
|
|
20230816,153800,1014995720,14090,14090,14090,14090,0
|
|
20230816,153700,1014995720,14090,14090,14090,14090,0
|
|
20230816,153600,1014995720,14090,14090,14090,14090,0
|
|
20230816,153500,1014995720,14090,14090,14090,14090,0
|
|
20230816,153400,1014995720,14090,14090,14090,14090,0
|
|
20230816,153300,1014995720,14090,14090,14090,14090,0
|
|
20230816,153200,1014995720,14090,14090,14090,14090,0
|
|
20230816,153100,1014995720,14090,14090,14090,14090,0
|
|
20230816,153000,1014995720,14090,14090,14090,14090,377
|
|
20230816,152900,1009683790,14090,14090,14090,14090,0
|
|
20230816,152800,1009683790,14090,14090,14090,14090,0
|
|
20230816,152700,1009683790,14090,14090,14090,14090,0
|
|
20230816,152600,1009683790,14090,14090,14090,14090,0
|
|
20230816,152500,1009683790,14090,14090,14090,14090,0
|
|
20230816,152400,1009683790,14090,14090,14090,14090,0
|
|
20230816,152300,1009683790,14090,14090,14090,14090,0
|
|
20230816,152200,1009683790,14090,14090,14090,14090,0
|
|
20230816,152100,1009683790,14090,14090,14090,14090,0
|
|
20230816,152000,1009683790,14090,14090,14090,14090,0
|
|
20230816,151900,1009683790,14090,14100,14100,14090,48
|
|
20230816,151800,1009007380,14100,14100,14100,14100,66
|
|
20230816,151700,1008076780,14100,14100,14100,14100,19
|
|
20230816,151600,1007808880,14100,14100,14100,14100,13
|
|
20230816,151500,1007625580,14100,14090,14100,14090,14
|
|
20230816,151400,1007428250,14090,14070,14090,14070,155
|
|
20230816,151300,1005244350,14070,14090,14090,14070,464
|
|
20230816,151200,998707140,14090,14090,14100,14090,6
|
|
20230816,151100,998622590,14090,14090,14100,14090,22
|
|
20230816,151000,998312510,14090,14100,14110,14090,5
|
|
20230816,150900,998242030,14090,14090,14090,14090,4
|
|
20230816,150800,998185670,14130,14090,14130,14090,357
|
|
20230816,150700,993143560,14090,14090,14100,14090,5
|
|
20230816,150600,993073100,14090,14090,14090,14090,6
|
|
20230816,150500,992988560,14090,14090,14090,14090,4
|
|
20230816,150400,992932200,14090,14090,14090,14090,2
|
|
20230816,150300,992904020,14130,14090,14130,14090,20
|
|
20230816,150200,992621710,14090,14090,14090,14090,7
|
|
20230816,150100,992523080,14090,14090,14090,14090,6
|
|
20230816,150000,992438540,14090,14090,14090,14090,5
|
|
20230816,145900,992368090,14090,14090,14090,14090,4
|
|
20230816,145800,992311730,14090,14090,14090,14090,5
|
|
20230816,145700,992241280,14090,14090,14090,14090,5
|
|
20230816,145600,992170830,14090,14090,14090,14090,5
|
|
20230816,145500,992100380,14090,14090,14090,14090,12
|
|
20230816,145400,991931300,14090,14090,14090,14090,3
|
|
20230816,145300,991889030,14100,14100,14100,14080,221
|
|
20230816,145200,988772970,14110,14100,14110,14100,7
|
|
20230816,145100,988674260,14100,14100,14100,14100,5
|
|
20230816,145000,988603760,14100,14100,14110,14100,8
|
|
20230816,144900,988490950,14100,14100,14100,14100,4
|
|
20230816,144800,988434550,14100,14100,14110,14100,15
|
|
20230816,144700,988222950,14100,14100,14100,14100,3
|
|
20230816,144600,988180650,14100,14100,14100,14100,4
|
|
20230816,144500,988124250,14100,14100,14100,14100,7
|
|
20230816,144400,988025550,14110,14110,14110,14100,5
|
|
20230816,144300,987955030,14100,14100,14100,14100,6
|
|
20230816,144200,987870430,14100,14100,14100,14100,3
|
|
20230816,144100,987828130,14150,14110,14150,14110,10
|
|
20230816,144000,987686750,14100,14100,14100,14100,2
|
|
20230816,143900,987658550,14140,14130,14140,14110,6
|
|
20230816,143800,987573800,14110,14110,14150,14110,30
|
|
20230816,143700,987150160,14120,14110,14120,14110,28
|
|
20230816,143600,986754840,14110,14100,14110,14100,28
|
|
20230816,143500,986359790,14100,14100,14100,14100,3
|
|
20230816,143400,986317490,14100,14100,14100,14100,5
|
|
20230816,143300,986246990,14100,14130,14130,14100,2
|
|
20230816,143200,986218760,14100,14140,14160,14100,142
|
|
20230816,143100,984208200,14160,14080,14160,14080,77
|
|
20230816,143000,983121290,14090,14090,14100,14090,310
|
|
20230816,142900,978750380,14130,14130,14130,14130,0
|
|
20230816,142800,978750380,14130,14120,14130,14120,2
|
|
20230816,142700,978722130,14080,14080,14080,14080,0
|
|
20230816,142600,978722130,14080,14080,14080,14080,0
|
|
20230816,142500,978722130,14080,14080,14080,14080,10
|
|
20230816,142400,978581330,14160,14090,14160,14090,321
|
|
20230816,142300,974057680,14090,14090,14090,14090,2
|
|
20230816,142200,974029500,14100,14100,14100,14100,1
|
|
20230816,142100,974015400,14090,14090,14090,14090,10
|
|
20230816,142000,973874500,14090,14090,14090,14090,0
|
|
20230816,141900,973874500,14090,14090,14090,14090,10
|
|
20230816,141800,973733600,14100,14100,14100,14100,0
|
|
20230816,141700,973733600,14100,14090,14100,14090,6
|
|
20230816,141600,973649050,14090,14090,14090,14090,0
|
|
20230816,141500,973649050,14090,14090,14090,14090,0
|
|
20230816,141400,973649050,14090,14090,14090,14090,195
|
|
20230816,141300,970901500,14070,14070,14070,14070,87
|
|
20230816,141200,969677410,14060,14060,14060,14060,0
|
|
20230816,141100,969677410,14060,14070,14070,14060,7
|
|
20230816,141000,969578980,14060,14050,14060,14050,97
|
|
20230816,140900,968215640,14040,14040,14040,14040,502
|
|
20230816,140800,961167560,14040,14040,14040,14040,0
|
|
20230816,140700,961167560,14040,14040,14040,14040,0
|
|
20230816,140600,961167560,14040,14050,14050,14040,438
|
|
20230816,140500,955018030,14050,14060,14060,14050,2
|
|
20230816,140400,954989920,14080,14080,14080,14080,0
|
|
20230816,140300,954989920,14080,14080,14080,14080,1
|
|
20230816,140200,954975840,14060,14060,14060,14060,0
|
|
20230816,140100,954975840,14060,14060,14060,14060,599
|
|
20230816,140000,946553900,14060,14060,14060,14060,1
|
|
20230816,135900,946539840,14040,14040,14040,14040,0
|
|
20230816,135800,946539840,14040,14040,14040,14040,0
|
|
20230816,135700,946539840,14040,14040,14040,14040,0
|
|
20230816,135600,946539840,14040,14040,14040,14040,14
|
|
20230816,135500,946343280,14060,14060,14060,14060,1
|
|
20230816,135400,946329220,14050,14060,14060,14050,400
|
|
20230816,135300,940706970,14060,14060,14060,14060,3
|
|
20230816,135200,940664790,14060,14060,14060,14060,2
|
|
20230816,135100,940636670,14060,14070,14070,14060,80
|
|
20230816,135000,939511570,14080,14080,14080,14080,0
|
|
20230816,134900,939511570,14080,14080,14080,14080,19
|
|
20230816,134800,939244050,14080,14060,14080,14060,222
|
|
20230816,134700,936122710,14060,14060,14060,14060,280
|
|
20230816,134600,932185910,14060,14070,14070,14060,500
|
|
20230816,134500,925153550,14070,14070,14070,14070,9
|
|
20230816,134400,925026920,14070,14070,14080,14070,107
|
|
20230816,134300,923520420,14060,14060,14070,14060,92
|
|
20230816,134200,922226050,14070,14060,14070,14060,55
|
|
20230816,134100,921452740,14060,14070,14070,14060,51
|
|
20230816,134000,920735180,14070,14070,14070,14070,0
|
|
20230816,133900,920735180,14070,14070,14070,14070,0
|
|
20230816,133800,920735180,14070,14070,14070,14070,43
|
|
20230816,133700,920130170,14060,14060,14060,14060,0
|
|
20230816,133600,920130170,14060,14060,14060,14060,0
|
|
20230816,133500,920130170,14060,14060,14060,14060,200
|
|
20230816,133400,917318170,14060,14060,14060,14060,40
|
|
20230816,133300,916755770,14060,14060,14060,14060,162
|
|
20230816,133200,914478050,14060,14060,14060,14060,10
|
|
20230816,133100,914337450,14060,14060,14060,14060,2
|
|
20230816,133000,914309330,14060,14060,14060,14060,0
|
|
20230816,132900,914309330,14060,14050,14060,14050,6
|
|
20230816,132800,914225000,14050,14050,14050,14050,1
|
|
20230816,132700,914210950,14050,14050,14050,14050,0
|
|
20230816,132600,914210950,14050,14050,14050,14050,0
|
|
20230816,132500,914210950,14050,14050,14050,14050,0
|
|
20230816,132400,914210950,14050,14050,14050,14050,77
|
|
20230816,132300,913129100,14030,14040,14050,14030,447
|
|
20230816,132200,906853220,14050,14050,14050,14050,0
|
|
20230816,132100,906853220,14050,14050,14050,14050,5
|
|
20230816,132000,906782970,14050,14050,14050,14050,10
|
|
20230816,131900,906642470,14050,14050,14050,14050,0
|
|
20230816,131800,906642470,14050,14050,14050,14050,0
|
|
20230816,131700,906642470,14050,14050,14050,14050,1
|
|
20230816,131600,906628420,14040,14040,14040,14040,0
|
|
20230816,131500,906628420,14040,14050,14050,14040,357
|
|
20230816,131400,901613140,14050,14050,14050,14050,0
|
|
20230816,131300,901613140,14050,14050,14050,14050,15
|
|
20230816,131200,901402390,14050,14050,14050,14050,1
|
|
20230816,131100,901388340,14020,14020,14020,14020,0
|
|
20230816,131000,901388340,14020,14030,14030,14020,228
|
|
20230816,130900,898189620,14050,14050,14050,14050,0
|
|
20230816,130800,898189620,14050,14050,14050,14050,0
|
|
20230816,130700,898189620,14050,14050,14050,14050,0
|
|
20230816,130600,898189620,14050,14050,14050,14050,1
|
|
20230816,130500,898175570,14040,14050,14050,14040,2
|
|
20230816,130400,898147480,14050,14050,14050,14050,0
|
|
20230816,130300,898147480,14050,14050,14050,14050,7
|
|
20230816,130200,898049130,14050,14030,14050,14030,115
|
|
20230816,130100,896434550,14030,14040,14040,14030,35
|
|
20230816,130000,895943490,14040,14040,14040,14040,0
|
|
20230816,125900,895943490,14040,14040,14040,14040,0
|
|
20230816,125800,895943490,14040,14040,14040,14040,100
|
|
20230816,125700,894539490,14040,14040,14040,14040,0
|
|
20230816,125600,894539490,14040,14040,14040,14040,0
|
|
20230816,125500,894539490,14040,14040,14040,14040,1
|
|
20230816,125400,894525450,14020,14020,14020,14020,0
|
|
20230816,125300,894525450,14020,14020,14020,14020,0
|
|
20230816,125200,894525450,14020,14020,14020,14020,100
|
|
20230816,125100,893123450,14020,14020,14020,14020,0
|
|
20230816,125000,893123450,14020,14040,14040,14020,36
|
|
20230816,124900,892618710,14040,14040,14040,14040,0
|
|
20230816,124800,892618710,14040,14040,14040,14040,0
|
|
20230816,124700,892618710,14040,14040,14040,14040,1
|
|
20230816,124600,892604670,14030,14050,14050,14030,2
|
|
20230816,124500,892576590,14050,14050,14050,14050,9
|
|
20230816,124400,892450140,14030,14030,14030,14030,7
|
|
20230816,124300,892351930,14020,14020,14020,14020,148
|
|
20230816,124200,890276970,14010,14010,14010,14010,24
|
|
20230816,124100,889940730,14000,14040,14040,14000,1192
|
|
20230816,124000,873237990,14060,14060,14060,14060,1
|
|
20230816,123900,873223930,14060,14060,14060,14060,0
|
|
20230816,123800,873223930,14060,14060,14060,14060,0
|
|
20230816,123700,873223930,14060,14060,14060,14060,0
|
|
20230816,123600,873223930,14060,14060,14060,14060,0
|
|
20230816,123500,873223930,14060,14060,14060,14060,6
|
|
20230816,123400,873139570,14040,14060,14060,14040,2
|
|
20230816,123300,873111470,14050,14030,14050,14030,153
|
|
20230816,123200,870962020,14050,14050,14050,14050,1
|
|
20230816,123100,870947970,14050,14050,14050,14050,10
|
|
20230816,123000,870807470,14050,14050,14050,14050,0
|
|
20230816,122900,870807470,14050,14050,14050,14050,1
|
|
20230816,122800,870793420,14020,14020,14020,14020,0
|
|
20230816,122700,870793420,14020,14020,14020,14020,0
|
|
20230816,122600,870793420,14020,14020,14020,14020,0
|
|
20230816,122500,870793420,14020,14020,14020,14020,9
|
|
20230816,122400,870667240,14050,14050,14050,14050,0
|
|
20230816,122300,870667240,14050,14070,14070,14000,2001
|
|
20230816,122200,842609000,14090,14090,14090,14090,25
|
|
20230816,122100,842256750,14090,14090,14090,14090,5
|
|
20230816,122000,842186300,14090,14090,14090,14090,0
|
|
20230816,121900,842186300,14090,14090,14090,14090,60
|
|
20230816,121800,841340900,14060,14090,14090,14060,52
|
|
20230816,121700,840608980,14090,14090,14090,14090,0
|
|
20230816,121600,840608980,14090,14090,14090,14090,0
|
|
20230816,121500,840608980,14090,14090,14090,14090,0
|
|
20230816,121400,840608980,14090,14090,14090,14090,0
|
|
20230816,121300,840608980,14090,14090,14090,14090,0
|
|
20230816,121200,840608980,14090,14090,14090,14090,1
|
|
20230816,121100,840594890,14090,14090,14090,14090,0
|
|
20230816,121000,840594890,14090,14090,14090,14090,3
|
|
20230816,120900,840552620,14060,14060,14060,14060,0
|
|
20230816,120800,840552620,14060,14060,14060,14060,100
|
|
20230816,120700,839146620,14060,14060,14060,14060,1
|
|
20230816,120600,839132560,14030,14030,14030,14030,0
|
|
20230816,120500,839132560,14030,14030,14030,14030,0
|
|
20230816,120400,839132560,14030,14090,14090,14030,6
|
|
20230816,120300,839048230,14100,14060,14100,14060,50
|
|
20230816,120200,838344260,14030,14030,14030,14030,200
|
|
20230816,120100,835538260,14030,14030,14030,14030,1
|
|
20230816,120000,835524230,14030,14030,14030,14030,0
|
|
20230816,115900,835524230,14030,14030,14030,14030,1
|
|
20230816,115800,835510200,14000,14000,14000,14000,0
|
|
20230816,115700,835510200,14000,14030,14030,14000,1006
|
|
20230816,115600,821419980,14030,14050,14050,14030,854
|
|
20230816,115500,809429710,14050,14050,14050,14050,63
|
|
20230816,115400,808544560,14060,14060,14060,14060,0
|
|
20230816,115300,808544560,14060,14060,14060,14060,0
|
|
20230816,115200,808544560,14060,14060,14060,14060,201
|
|
20230816,115100,805718500,14070,14060,14070,14060,6
|
|
20230816,115000,805634130,14070,14070,14070,14070,156
|
|
20230816,114900,803439210,14120,14120,14120,14120,0
|
|
20230816,114800,803439210,14120,14120,14120,14120,0
|
|
20230816,114700,803439210,14120,14120,14120,14120,0
|
|
20230816,114600,803439210,14120,14120,14120,14120,1
|
|
20230816,114500,803425090,14090,14090,14090,14090,1
|
|
20230816,114400,803411000,14120,14120,14120,14120,4
|
|
20230816,114300,803354520,14130,14090,14130,14090,249
|
|
20230816,114200,799841330,14070,14070,14070,14070,0
|
|
20230816,114100,799841330,14070,14070,14070,14070,5
|
|
20230816,114000,799770980,14090,14090,14090,14090,1
|
|
20230816,113900,799756890,14080,14080,14080,14080,0
|
|
20230816,113800,799756890,14080,14080,14080,14080,5
|
|
20230816,113700,799686490,14090,14090,14090,14090,1
|
|
20230816,113600,799672400,14090,14090,14090,14090,0
|
|
20230816,113500,799672400,14090,14090,14090,14090,1
|
|
20230816,113400,799658310,14070,14070,14070,14070,20
|
|
20230816,113300,799376910,14090,14090,14090,14090,0
|
|
20230816,113200,799376910,14090,14090,14090,14090,0
|
|
20230816,113100,799376910,14090,14090,14090,14090,0
|
|
20230816,113000,799376910,14090,14090,14090,14090,0
|
|
20230816,112900,799376910,14090,14090,14090,14090,1
|
|
20230816,112800,799362820,14090,14090,14090,14090,0
|
|
20230816,112700,799362820,14090,14090,14090,14090,4
|
|
20230816,112600,799306460,14090,14090,14090,14090,0
|
|
20230816,112500,799306460,14090,14090,14090,14090,6
|
|
20230816,112400,799221920,14090,14090,14090,14090,8
|
|
20230816,112300,799109200,14050,14050,14050,14050,0
|
|
20230816,112200,799109200,14050,14050,14050,14050,0
|
|
20230816,112100,799109200,14050,14050,14050,14050,0
|
|
20230816,112000,799109200,14050,14050,14050,14050,1
|
|
20230816,111900,799095150,14070,14050,14070,14050,444
|
|
20230816,111800,792853150,14050,14050,14050,14050,0
|
|
20230816,111700,792853150,14050,14050,14050,14050,1
|
|
20230816,111600,792839100,14030,14030,14030,14030,0
|
|
20230816,111500,792839100,14030,14040,14040,14000,1295
|
|
20230816,111400,774686930,14040,14070,14070,14040,849
|
|
20230816,111300,762765180,14070,14070,14070,14070,0
|
|
20230816,111200,762765180,14070,14070,14070,14070,8
|
|
20230816,111100,762652620,14060,14060,14060,14060,10
|
|
20230816,111000,762512020,14060,14060,14060,14060,2
|
|
20230816,110900,762483900,14070,14060,14070,14060,57
|
|
20230816,110800,761682050,14070,14070,14070,14070,2
|
|
20230816,110700,761653910,14030,14030,14030,14030,0
|
|
20230816,110600,761653910,14030,14030,14030,14030,0
|
|
20230816,110500,761653910,14030,14070,14070,14030,3
|
|
20230816,110400,761611780,14030,14030,14030,14030,0
|
|
20230816,110300,761611780,14030,14000,14030,14000,736
|
|
20230816,110200,751303490,14000,14060,14060,14000,3571
|
|
20230816,110100,701243250,14060,14060,14060,14060,13
|
|
20230816,110000,701060470,14060,14120,14120,14060,249
|
|
20230816,105900,697554630,14100,14100,14100,14100,0
|
|
20230816,105800,697554630,14100,14120,14120,14100,15
|
|
20230816,105700,697343110,14120,14120,14120,14120,1
|
|
20230816,105600,697328990,14120,14120,14120,14120,0
|
|
20230816,105500,697328990,14120,14120,14120,14120,1
|
|
20230816,105400,697314870,14120,14120,14120,14120,1
|
|
20230816,105300,697300750,14090,14100,14100,14090,14
|
|
20230816,105200,697103480,14120,14120,14120,14120,1
|
|
20230816,105100,697089360,14100,14120,14120,14100,170
|
|
20230816,105000,694690360,14140,14140,14140,14140,0
|
|
20230816,104900,694690360,14140,14140,14140,14140,1
|
|
20230816,104800,694676220,14130,14130,14130,14130,14
|
|
20230816,104700,694478400,14130,14120,14140,14100,72
|
|
20230816,104600,693462270,14120,14120,14130,14120,217
|
|
20230816,104500,690396290,14120,14120,14120,14120,0
|
|
20230816,104400,690396290,14120,14110,14120,14110,37
|
|
20230816,104300,689874070,14110,14090,14110,14090,2
|
|
20230816,104200,689845870,14110,14100,14130,14100,934
|
|
20230816,104100,676660710,14080,14080,14080,14080,1
|
|
20230816,104000,676646630,14070,14070,14070,14070,0
|
|
20230816,103900,676646630,14070,14070,14070,14070,0
|
|
20230816,103800,676646630,14070,14100,14100,14070,2
|
|
20230816,103700,676618460,14100,14100,14100,14100,0
|
|
20230816,103600,676618460,14100,14100,14100,14100,1
|
|
20230816,103500,676604360,14100,14100,14100,14100,0
|
|
20230816,103400,676604360,14100,14100,14100,14100,0
|
|
20230816,103300,676604360,14100,14100,14100,14100,1
|
|
20230816,103200,676590260,14070,14070,14070,14070,12
|
|
20230816,103100,676421420,14030,14060,14060,14030,41
|
|
20230816,103000,675846160,14030,14040,14050,14000,4544
|
|
20230816,102900,612168920,14030,14080,14080,14030,2000
|
|
20230816,102800,584074740,14110,14110,14110,14080,22
|
|
20230816,102700,583764920,14120,14130,14130,14120,593
|
|
20230816,102600,575391200,14180,14180,14180,14180,0
|
|
20230816,102500,575391200,14180,14180,14180,14180,1
|
|
20230816,102400,575377020,14170,14170,14170,14170,0
|
|
20230816,102300,575377020,14170,14170,14170,14170,0
|
|
20230816,102200,575377020,14170,14170,14170,14170,1
|
|
20230816,102100,575362850,14180,14180,14180,14180,0
|
|
20230816,102000,575362850,14180,14180,14180,14180,1
|
|
20230816,101900,575348670,14150,14150,14150,14150,0
|
|
20230816,101800,575348670,14150,14150,14150,14150,0
|
|
20230816,101700,575348670,14150,14190,14190,14150,30
|
|
20230816,101600,574924070,14150,14150,14150,14150,0
|
|
20230816,101500,574924070,14150,14150,14150,14150,10
|
|
20230816,101400,574782570,14190,14190,14190,14190,1
|
|
20230816,101300,574768380,14170,14170,14170,14170,0
|
|
20230816,101200,574768380,14170,14170,14170,14170,0
|
|
20230816,101100,574768380,14170,14170,14170,14170,262
|
|
20230816,101000,571055840,14170,14160,14170,14160,50
|
|
20230816,100900,570347580,14150,14160,14160,14150,10
|
|
20230816,100800,570206070,14170,14170,14170,14170,0
|
|
20230816,100700,570206070,14170,14170,14170,14170,2
|
|
20230816,100600,570177730,14150,14100,14150,14100,1005
|
|
20230816,100500,555959880,14100,14080,14100,14080,555
|
|
20230816,100400,548141450,14070,14070,14070,14070,65
|
|
20230816,100300,547226900,14070,14080,14080,14070,6
|
|
20230816,100200,547142470,14080,14080,14080,14080,0
|
|
20230816,100100,547142470,14080,14080,14080,14080,1
|
|
20230816,100000,547128390,14070,14070,14070,14070,1
|
|
20230816,095900,547114320,14070,14070,14070,14070,0
|
|
20230816,095800,547114320,14070,14080,14080,14070,3
|
|
20230816,095700,547072090,14060,14060,14060,14060,10
|
|
20230816,095600,546931490,14080,14080,14080,14080,0
|
|
20230816,095500,546931490,14080,14080,14080,14080,1
|
|
20230816,095400,546917410,14070,14070,14070,14070,0
|
|
20230816,095300,546917410,14070,14080,14080,14070,301
|
|
20230816,095200,542682330,14080,14080,14080,14080,0
|
|
20230816,095100,542682330,14080,14080,14080,14080,4
|
|
20230816,095000,542626010,14080,14080,14080,14080,2
|
|
20230816,094900,542597850,14090,14090,14090,14090,1
|
|
20230816,094800,542583760,14080,14090,14090,14080,31
|
|
20230816,094700,542147270,14050,14050,14050,14050,0
|
|
20230816,094600,542147270,14050,14050,14050,14050,0
|
|
20230816,094500,542147270,14050,14020,14050,14020,255
|
|
20230816,094400,538568780,14010,14000,14010,14000,75
|
|
20230816,094300,537518090,14000,14000,14030,14000,76
|
|
20230816,094200,536454060,14040,14000,14040,14000,108
|
|
20230816,094100,534942020,14010,14020,14020,14010,835
|
|
20230816,094000,523238510,14030,14020,14030,14020,12
|
|
20230816,093900,523070220,14040,14020,14040,14020,57
|
|
20230816,093800,522270260,14020,14020,14020,14020,3
|
|
20230816,093700,522228200,14040,14030,14040,14030,6
|
|
20230816,093600,522144010,14030,14030,14030,14030,101
|
|
20230816,093500,520726980,14020,14050,14050,14020,5105
|
|
20230816,093400,449082790,14100,14100,14100,14100,53
|
|
20230816,093300,448335490,14050,14050,14050,14050,12
|
|
20230816,093200,448166890,14050,14050,14050,14050,1
|
|
20230816,093100,448152840,14050,14030,14050,14030,656
|
|
20230816,093000,438948010,14030,14120,14120,14030,8582
|
|
20230816,092900,318279720,14120,14100,14120,14090,14
|
|
20230816,092800,318082330,14130,14120,14130,14110,21
|
|
20230816,092700,317785870,14130,14130,14130,14130,1
|
|
20230816,092600,317771740,14170,14130,14170,14130,311
|
|
20230816,092500,313377070,14130,14130,14130,14130,0
|
|
20230816,092400,313377070,14130,14130,14130,14130,0
|
|
20230816,092300,313377070,14130,14130,14130,14130,1
|
|
20230816,092200,313362940,14130,14120,14130,14120,9
|
|
20230816,092100,313235850,14120,14110,14120,14110,145
|
|
20230816,092000,311188720,14120,14080,14120,14070,151
|
|
20230816,091900,309064070,14080,14080,14080,14080,1
|
|
20230816,091800,309049990,14120,14120,14120,14120,1
|
|
20230816,091700,309035870,14020,14110,14210,14020,4575
|
|
20230816,091600,244701270,14110,14070,14110,14060,622
|
|
20230816,091500,235943090,14070,14120,14120,14070,101
|
|
20230816,091400,234521970,14120,14120,14120,14120,0
|
|
20230816,091300,234521970,14120,14120,14120,14120,1
|
|
20230816,091200,234507850,14130,14050,14130,14050,434
|
|
20230816,091100,228410070,14050,14050,14050,14050,500
|
|
20230816,091000,221385070,14130,14040,14130,14030,156
|
|
20230816,090900,219195050,14030,14110,14110,14020,6346
|
|
20230816,090800,130072240,14230,14160,14230,14080,1062
|
|
20230816,090700,115095720,14160,14280,14280,14160,5001
|
|
20230816,090600,44267080,14270,14270,14270,14270,141
|
|
20230816,090500,42255010,14270,14270,14270,14270,2
|
|
20230816,090400,42226470,14230,14270,14270,14170,105
|
|
20230816,090300,40735320,14180,14180,14180,14180,147
|
|
20230816,090200,38650860,14200,14300,14300,14200,706
|
|
20230816,090100,28610820,14330,14330,14330,14330,16
|
|
20230816,090000,28381540,14390,14410,14410,14040,1980
|