643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,193900,3470339680,13270,13270,13270,13270,0
|
|
20230804,193800,3470339680,13270,13270,13270,13270,0
|
|
20230804,193700,3470339680,13270,13270,13270,13270,0
|
|
20230804,193600,3470339680,13270,13270,13270,13270,0
|
|
20230804,193500,3470339680,13270,13270,13270,13270,0
|
|
20230804,193400,3470339680,13270,13270,13270,13270,0
|
|
20230804,193300,3470339680,13270,13270,13270,13270,0
|
|
20230804,193200,3470339680,13270,13270,13270,13270,0
|
|
20230804,193100,3470339680,13270,13270,13270,13270,0
|
|
20230804,193000,3470339680,13270,13270,13270,13270,0
|
|
20230804,192900,3470339680,13270,13270,13270,13270,0
|
|
20230804,192800,3470339680,13270,13270,13270,13270,0
|
|
20230804,192700,3470339680,13270,13270,13270,13270,0
|
|
20230804,192600,3470339680,13270,13270,13270,13270,0
|
|
20230804,192500,3470339680,13270,13270,13270,13270,0
|
|
20230804,192400,3470339680,13270,13270,13270,13270,0
|
|
20230804,192300,3470339680,13270,13270,13270,13270,0
|
|
20230804,192200,3470339680,13270,13270,13270,13270,0
|
|
20230804,192100,3470339680,13270,13270,13270,13270,0
|
|
20230804,192000,3470339680,13270,13270,13270,13270,0
|
|
20230804,191900,3470339680,13270,13270,13270,13270,0
|
|
20230804,191800,3470339680,13270,13270,13270,13270,0
|
|
20230804,191700,3470339680,13270,13270,13270,13270,0
|
|
20230804,191600,3470339680,13270,13270,13270,13270,0
|
|
20230804,191500,3470339680,13270,13270,13270,13270,0
|
|
20230804,191400,3470339680,13270,13270,13270,13270,0
|
|
20230804,191300,3470339680,13270,13270,13270,13270,0
|
|
20230804,191200,3470339680,13270,13270,13270,13270,0
|
|
20230804,191100,3470339680,13270,13270,13270,13270,0
|
|
20230804,191000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,190900,3470339680,13270,13270,13270,13270,0
|
|
20230804,190800,3470339680,13270,13270,13270,13270,0
|
|
20230804,190700,3470339680,13270,13270,13270,13270,0
|
|
20230804,190600,3470339680,13270,13270,13270,13270,0
|
|
20230804,190500,3470339680,13270,13270,13270,13270,0
|
|
20230804,190400,3470339680,13270,13270,13270,13270,0
|
|
20230804,190300,3470339680,13270,13270,13270,13270,0
|
|
20230804,190200,3470339680,13270,13270,13270,13270,0
|
|
20230804,190100,3470339680,13270,13270,13270,13270,0
|
|
20230804,190000,3470339680,13270,13270,13270,13270,0
|
|
20230804,185900,3470339680,13270,13270,13270,13270,0
|
|
20230804,185800,3470339680,13270,13270,13270,13270,0
|
|
20230804,185700,3470339680,13270,13270,13270,13270,0
|
|
20230804,185600,3470339680,13270,13270,13270,13270,0
|
|
20230804,185500,3470339680,13270,13270,13270,13270,0
|
|
20230804,185400,3470339680,13270,13270,13270,13270,0
|
|
20230804,185300,3470339680,13270,13270,13270,13270,0
|
|
20230804,185200,3470339680,13270,13270,13270,13270,0
|
|
20230804,185100,3470339680,13270,13270,13270,13270,0
|
|
20230804,185000,3470339680,13270,13270,13270,13270,0
|
|
20230804,184900,3470339680,13270,13270,13270,13270,0
|
|
20230804,184800,3470339680,13270,13270,13270,13270,0
|
|
20230804,184700,3470339680,13270,13270,13270,13270,0
|
|
20230804,184600,3470339680,13270,13270,13270,13270,0
|
|
20230804,184500,3470339680,13270,13270,13270,13270,0
|
|
20230804,184400,3470339680,13270,13270,13270,13270,0
|
|
20230804,184300,3470339680,13270,13270,13270,13270,0
|
|
20230804,184200,3470339680,13270,13270,13270,13270,0
|
|
20230804,184100,3470339680,13270,13270,13270,13270,0
|
|
20230804,184000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,183900,3470339680,13270,13270,13270,13270,0
|
|
20230804,183800,3470339680,13270,13270,13270,13270,0
|
|
20230804,183700,3470339680,13270,13270,13270,13270,0
|
|
20230804,183600,3470339680,13270,13270,13270,13270,0
|
|
20230804,183500,3470339680,13270,13270,13270,13270,0
|
|
20230804,183400,3470339680,13270,13270,13270,13270,0
|
|
20230804,183300,3470339680,13270,13270,13270,13270,0
|
|
20230804,183200,3470339680,13270,13270,13270,13270,0
|
|
20230804,183100,3470339680,13270,13270,13270,13270,0
|
|
20230804,183000,3470339680,13270,13270,13270,13270,0
|
|
20230804,182900,3470339680,13270,13270,13270,13270,0
|
|
20230804,182800,3470339680,13270,13270,13270,13270,0
|
|
20230804,182700,3470339680,13270,13270,13270,13270,0
|
|
20230804,182600,3470339680,13270,13270,13270,13270,0
|
|
20230804,182500,3470339680,13270,13270,13270,13270,0
|
|
20230804,182400,3470339680,13270,13270,13270,13270,0
|
|
20230804,182300,3470339680,13270,13270,13270,13270,0
|
|
20230804,182200,3470339680,13270,13270,13270,13270,0
|
|
20230804,182100,3470339680,13270,13270,13270,13270,0
|
|
20230804,182000,3470339680,13270,13270,13270,13270,0
|
|
20230804,181900,3470339680,13270,13270,13270,13270,0
|
|
20230804,181800,3470339680,13270,13270,13270,13270,0
|
|
20230804,181700,3470339680,13270,13270,13270,13270,0
|
|
20230804,181600,3470339680,13270,13270,13270,13270,0
|
|
20230804,181500,3470339680,13270,13270,13270,13270,0
|
|
20230804,181400,3470339680,13270,13270,13270,13270,0
|
|
20230804,181300,3470339680,13270,13270,13270,13270,0
|
|
20230804,181200,3470339680,13270,13270,13270,13270,0
|
|
20230804,181100,3470339680,13270,13270,13270,13270,0
|
|
20230804,181000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,180900,3470339680,13270,13270,13270,13270,0
|
|
20230804,180800,3470339680,13270,13270,13270,13270,0
|
|
20230804,180700,3470339680,13270,13270,13270,13270,0
|
|
20230804,180600,3470339680,13270,13270,13270,13270,0
|
|
20230804,180500,3470339680,13270,13270,13270,13270,0
|
|
20230804,180400,3470339680,13270,13270,13270,13270,0
|
|
20230804,180300,3470339680,13270,13270,13270,13270,0
|
|
20230804,180200,3470339680,13270,13270,13270,13270,0
|
|
20230804,180100,3470339680,13270,13270,13270,13270,0
|
|
20230804,180000,3470339680,13270,13270,13270,13270,0
|
|
20230804,175900,3470339680,13270,13270,13270,13270,0
|
|
20230804,175800,3470339680,13270,13270,13270,13270,0
|
|
20230804,175700,3470339680,13270,13270,13270,13270,0
|
|
20230804,175600,3470339680,13270,13270,13270,13270,0
|
|
20230804,175500,3470339680,13270,13270,13270,13270,0
|
|
20230804,175400,3470339680,13270,13270,13270,13270,0
|
|
20230804,175300,3470339680,13270,13270,13270,13270,0
|
|
20230804,175200,3470339680,13270,13270,13270,13270,0
|
|
20230804,175100,3470339680,13270,13270,13270,13270,0
|
|
20230804,175000,3470339680,13270,13270,13270,13270,0
|
|
20230804,174900,3470339680,13270,13270,13270,13270,0
|
|
20230804,174800,3470339680,13270,13270,13270,13270,0
|
|
20230804,174700,3470339680,13270,13270,13270,13270,0
|
|
20230804,174600,3470339680,13270,13270,13270,13270,0
|
|
20230804,174500,3470339680,13270,13270,13270,13270,0
|
|
20230804,174400,3470339680,13270,13270,13270,13270,0
|
|
20230804,174300,3470339680,13270,13270,13270,13270,0
|
|
20230804,174200,3470339680,13270,13270,13270,13270,0
|
|
20230804,174100,3470339680,13270,13270,13270,13270,0
|
|
20230804,174000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,173900,3470339680,13270,13270,13270,13270,0
|
|
20230804,173800,3470339680,13270,13270,13270,13270,0
|
|
20230804,173700,3470339680,13270,13270,13270,13270,0
|
|
20230804,173600,3470339680,13270,13270,13270,13270,0
|
|
20230804,173500,3470339680,13270,13270,13270,13270,0
|
|
20230804,173400,3470339680,13270,13270,13270,13270,0
|
|
20230804,173300,3470339680,13270,13270,13270,13270,0
|
|
20230804,173200,3470339680,13270,13270,13270,13270,0
|
|
20230804,173100,3470339680,13270,13270,13270,13270,0
|
|
20230804,173000,3470339680,13270,13270,13270,13270,0
|
|
20230804,172900,3470339680,13270,13270,13270,13270,0
|
|
20230804,172800,3470339680,13270,13270,13270,13270,0
|
|
20230804,172700,3470339680,13270,13270,13270,13270,0
|
|
20230804,172600,3470339680,13270,13270,13270,13270,0
|
|
20230804,172500,3470339680,13270,13270,13270,13270,0
|
|
20230804,172400,3470339680,13270,13270,13270,13270,0
|
|
20230804,172300,3470339680,13270,13270,13270,13270,0
|
|
20230804,172200,3470339680,13270,13270,13270,13270,0
|
|
20230804,172100,3470339680,13270,13270,13270,13270,0
|
|
20230804,172000,3470339680,13270,13270,13270,13270,0
|
|
20230804,171900,3470339680,13270,13270,13270,13270,0
|
|
20230804,171800,3470339680,13270,13270,13270,13270,0
|
|
20230804,171700,3470339680,13270,13270,13270,13270,0
|
|
20230804,171600,3470339680,13270,13270,13270,13270,0
|
|
20230804,171500,3470339680,13270,13270,13270,13270,0
|
|
20230804,171400,3470339680,13270,13270,13270,13270,0
|
|
20230804,171300,3470339680,13270,13270,13270,13270,0
|
|
20230804,171200,3470339680,13270,13270,13270,13270,0
|
|
20230804,171100,3470339680,13270,13270,13270,13270,0
|
|
20230804,171000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,170900,3470339680,13270,13270,13270,13270,0
|
|
20230804,170800,3470339680,13270,13270,13270,13270,0
|
|
20230804,170700,3470339680,13270,13270,13270,13270,0
|
|
20230804,170600,3470339680,13270,13270,13270,13270,0
|
|
20230804,170500,3470339680,13270,13270,13270,13270,0
|
|
20230804,170400,3470339680,13270,13270,13270,13270,0
|
|
20230804,170300,3470339680,13270,13270,13270,13270,0
|
|
20230804,170200,3470339680,13270,13270,13270,13270,0
|
|
20230804,170100,3470339680,13270,13270,13270,13270,0
|
|
20230804,170000,3470339680,13270,13270,13270,13270,0
|
|
20230804,165900,3470339680,13270,13270,13270,13270,0
|
|
20230804,165800,3470339680,13270,13270,13270,13270,0
|
|
20230804,165700,3470339680,13270,13270,13270,13270,0
|
|
20230804,165600,3470339680,13270,13270,13270,13270,0
|
|
20230804,165500,3470339680,13270,13270,13270,13270,0
|
|
20230804,165400,3470339680,13270,13270,13270,13270,0
|
|
20230804,165300,3470339680,13270,13270,13270,13270,0
|
|
20230804,165200,3470339680,13270,13270,13270,13270,0
|
|
20230804,165100,3470339680,13270,13270,13270,13270,0
|
|
20230804,165000,3470339680,13270,13270,13270,13270,0
|
|
20230804,164900,3470339680,13270,13270,13270,13270,0
|
|
20230804,164800,3470339680,13270,13270,13270,13270,0
|
|
20230804,164700,3470339680,13270,13270,13270,13270,0
|
|
20230804,164600,3470339680,13270,13270,13270,13270,0
|
|
20230804,164500,3470339680,13270,13270,13270,13270,0
|
|
20230804,164400,3470339680,13270,13270,13270,13270,0
|
|
20230804,164300,3470339680,13270,13270,13270,13270,0
|
|
20230804,164200,3470339680,13270,13270,13270,13270,0
|
|
20230804,164100,3470339680,13270,13270,13270,13270,0
|
|
20230804,164000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,163900,3470339680,13270,13270,13270,13270,0
|
|
20230804,163800,3470339680,13270,13270,13270,13270,0
|
|
20230804,163700,3470339680,13270,13270,13270,13270,0
|
|
20230804,163600,3470339680,13270,13270,13270,13270,0
|
|
20230804,163500,3470339680,13270,13270,13270,13270,0
|
|
20230804,163400,3470339680,13270,13270,13270,13270,0
|
|
20230804,163300,3470339680,13270,13270,13270,13270,0
|
|
20230804,163200,3470339680,13270,13270,13270,13270,0
|
|
20230804,163100,3470339680,13270,13270,13270,13270,0
|
|
20230804,163000,3470339680,13270,13270,13270,13270,0
|
|
20230804,162900,3470339680,13270,13270,13270,13270,0
|
|
20230804,162800,3470339680,13270,13270,13270,13270,0
|
|
20230804,162700,3470339680,13270,13270,13270,13270,0
|
|
20230804,162600,3470339680,13270,13270,13270,13270,0
|
|
20230804,162500,3470339680,13270,13270,13270,13270,0
|
|
20230804,162400,3470339680,13270,13270,13270,13270,0
|
|
20230804,162300,3470339680,13270,13270,13270,13270,0
|
|
20230804,162200,3470339680,13270,13270,13270,13270,0
|
|
20230804,162100,3470339680,13270,13270,13270,13270,0
|
|
20230804,162000,3470339680,13270,13270,13270,13270,0
|
|
20230804,161900,3470339680,13270,13270,13270,13270,0
|
|
20230804,161800,3470339680,13270,13270,13270,13270,0
|
|
20230804,161700,3470339680,13270,13270,13270,13270,0
|
|
20230804,161600,3470339680,13270,13270,13270,13270,0
|
|
20230804,161500,3470339680,13270,13270,13270,13270,0
|
|
20230804,161400,3470339680,13270,13270,13270,13270,0
|
|
20230804,161300,3470339680,13270,13270,13270,13270,0
|
|
20230804,161200,3470339680,13270,13270,13270,13270,0
|
|
20230804,161100,3470339680,13270,13270,13270,13270,0
|
|
20230804,161000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,160900,3470339680,13270,13270,13270,13270,0
|
|
20230804,160800,3470339680,13270,13270,13270,13270,0
|
|
20230804,160700,3470339680,13270,13270,13270,13270,0
|
|
20230804,160600,3470339680,13270,13270,13270,13270,0
|
|
20230804,160500,3470339680,13270,13270,13270,13270,0
|
|
20230804,160400,3470339680,13270,13270,13270,13270,0
|
|
20230804,160300,3470339680,13270,13270,13270,13270,0
|
|
20230804,160200,3470339680,13270,13270,13270,13270,0
|
|
20230804,160100,3470339680,13270,13270,13270,13270,0
|
|
20230804,160000,3470339680,13270,13270,13270,13270,0
|
|
20230804,155900,3470339680,13270,13270,13270,13270,0
|
|
20230804,155800,3470339680,13270,13270,13270,13270,0
|
|
20230804,155700,3470339680,13270,13270,13270,13270,0
|
|
20230804,155600,3470339680,13270,13270,13270,13270,0
|
|
20230804,155500,3470339680,13270,13270,13270,13270,0
|
|
20230804,155400,3470339680,13270,13270,13270,13270,0
|
|
20230804,155300,3470339680,13270,13270,13270,13270,0
|
|
20230804,155200,3470339680,13270,13270,13270,13270,0
|
|
20230804,155100,3470339680,13270,13270,13270,13270,0
|
|
20230804,155000,3470339680,13270,13270,13270,13270,0
|
|
20230804,154900,3470339680,13270,13270,13270,13270,0
|
|
20230804,154800,3470339680,13270,13270,13270,13270,0
|
|
20230804,154700,3470339680,13270,13270,13270,13270,0
|
|
20230804,154600,3470339680,13270,13270,13270,13270,0
|
|
20230804,154500,3470339680,13270,13270,13270,13270,0
|
|
20230804,154400,3470339680,13270,13270,13270,13270,0
|
|
20230804,154300,3470339680,13270,13270,13270,13270,0
|
|
20230804,154200,3470339680,13270,13270,13270,13270,0
|
|
20230804,154100,3470339680,13270,13270,13270,13270,0
|
|
20230804,154000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,153900,3470339680,13270,13270,13270,13270,0
|
|
20230804,153800,3470339680,13270,13270,13270,13270,0
|
|
20230804,153700,3470339680,13270,13270,13270,13270,0
|
|
20230804,153600,3470339680,13270,13270,13270,13270,0
|
|
20230804,153500,3470339680,13270,13270,13270,13270,0
|
|
20230804,153400,3470339680,13270,13270,13270,13270,0
|
|
20230804,153300,3470339680,13270,13270,13270,13270,0
|
|
20230804,153200,3470339680,13270,13270,13270,13270,0
|
|
20230804,153100,3470339680,13270,13270,13270,13270,0
|
|
20230804,153000,3470339680,13270,13270,13270,13270,2081
|
|
20230804,152900,3442724810,13280,13280,13280,13280,0
|
|
20230804,152800,3442724810,13280,13280,13280,13280,0
|
|
20230804,152700,3442724810,13280,13280,13280,13280,0
|
|
20230804,152600,3442724810,13280,13280,13280,13280,0
|
|
20230804,152500,3442724810,13280,13280,13280,13280,0
|
|
20230804,152400,3442724810,13280,13280,13280,13280,0
|
|
20230804,152300,3442724810,13280,13280,13280,13280,0
|
|
20230804,152200,3442724810,13280,13280,13280,13280,0
|
|
20230804,152100,3442724810,13280,13280,13280,13280,0
|
|
20230804,152000,3442724810,13280,13280,13280,13280,0
|
|
20230804,151900,3442724810,13280,13240,13280,13240,86
|
|
20230804,151800,3441583840,13230,13250,13260,13220,434
|
|
20230804,151700,3435833450,13260,13220,13260,13210,468
|
|
20230804,151600,3429638850,13220,13210,13220,13210,14
|
|
20230804,151500,3429453830,13210,13210,13210,13210,122
|
|
20230804,151400,3427842210,13210,13230,13230,13200,341
|
|
20230804,151300,3423338160,13240,13230,13240,13230,314
|
|
20230804,151200,3419181900,13240,13240,13240,13240,0
|
|
20230804,151100,3419181900,13240,13190,13240,13190,328
|
|
20230804,151000,3414842630,13180,13190,13240,13170,52
|
|
20230804,150900,3414156280,13170,13160,13170,13160,151
|
|
20230804,150800,3412167860,13160,13200,13200,13160,804
|
|
20230804,150700,3401585240,13190,13190,13200,13190,150
|
|
20230804,150600,3399605800,13190,13220,13250,13190,1267
|
|
20230804,150500,3382849460,13220,13220,13230,13220,119
|
|
20230804,150400,3381275410,13220,13270,13270,13220,186
|
|
20230804,150300,3378813540,13280,13220,13280,13220,232
|
|
20230804,150200,3375739340,13230,13230,13230,13220,152
|
|
20230804,150100,3373728540,13230,13200,13230,13200,343
|
|
20230804,150000,3369198000,13200,13200,13200,13200,1
|
|
20230804,145900,3369184800,13200,13190,13200,13190,94
|
|
20230804,145800,3367944870,13190,13190,13190,13190,0
|
|
20230804,145700,3367944870,13190,13170,13190,13170,1758
|
|
20230804,145600,3344789830,13170,13190,13190,13160,1600
|
|
20230804,145500,3323711410,13190,13210,13210,13190,741
|
|
20230804,145400,3313930200,13210,13210,13210,13210,1
|
|
20230804,145300,3313916990,13210,13210,13210,13200,396
|
|
20230804,145200,3308689740,13210,13210,13210,13210,359
|
|
20230804,145100,3303947350,13210,13200,13210,13200,22
|
|
20230804,145000,3303656940,13210,13220,13220,13200,576
|
|
20230804,144900,3296046900,13230,13220,13230,13220,14
|
|
20230804,144800,3295861700,13220,13220,13220,13220,196
|
|
20230804,144700,3293270580,13220,13220,13220,13220,0
|
|
20230804,144600,3293270580,13220,13210,13220,13210,16
|
|
20230804,144500,3293059190,13210,13220,13220,13200,102
|
|
20230804,144400,3291712760,13220,13200,13220,13190,533
|
|
20230804,144300,3284679820,13200,13200,13200,13200,50
|
|
20230804,144200,3284019820,13200,13200,13200,13200,1
|
|
20230804,144100,3284006620,13200,13180,13200,13180,148
|
|
20230804,144000,3282053700,13170,13170,13190,13170,252
|
|
20230804,143900,3278734060,13180,13210,13220,13180,737
|
|
20230804,143800,3269001220,13220,13210,13220,13210,6
|
|
20230804,143700,3268921930,13210,13220,13220,13210,53
|
|
20230804,143600,3268221330,13220,13210,13220,13210,35
|
|
20230804,143500,3267758970,13220,13220,13220,13210,82
|
|
20230804,143400,3266675540,13220,13220,13220,13220,1
|
|
20230804,143300,3266662320,13210,13220,13220,13210,237
|
|
20230804,143200,3263531500,13220,13280,13280,13220,70
|
|
20230804,143100,3262605780,13280,13200,13280,13170,1714
|
|
20230804,143000,3239960900,13210,13210,13210,13210,1
|
|
20230804,142900,3239947690,13210,13210,13210,13210,3
|
|
20230804,142800,3239908060,13200,13210,13210,13200,500
|
|
20230804,142700,3233305490,13220,13250,13250,13220,83
|
|
20230804,142600,3232206270,13260,13260,13260,13250,25
|
|
20230804,142500,3231874900,13260,13250,13260,13250,183
|
|
20230804,142400,3229450140,13240,13240,13240,13240,8
|
|
20230804,142300,3229344220,13250,13240,13250,13240,15
|
|
20230804,142200,3229145590,13240,13240,13240,13240,8
|
|
20230804,142100,3229039670,13250,13260,13260,13250,1027
|
|
20230804,142000,3215431810,13270,13270,13270,13270,3
|
|
20230804,141900,3215392000,13270,13270,13270,13270,70
|
|
20230804,141800,3214463100,13280,13260,13280,13260,271
|
|
20230804,141700,3210868190,13260,13270,13270,13260,87
|
|
20230804,141600,3209714550,13270,13270,13270,13270,0
|
|
20230804,141500,3209714550,13270,13270,13270,13270,90
|
|
20230804,141400,3208520250,13270,13250,13270,13250,197
|
|
20230804,141300,3205908850,13250,13240,13250,13240,64
|
|
20230804,141200,3205061480,13240,13240,13240,13230,145
|
|
20230804,141100,3203142680,13230,13230,13230,13230,11
|
|
20230804,141000,3202997150,13240,13240,13240,13240,70
|
|
20230804,140900,3202070350,13240,13230,13240,13230,10
|
|
20230804,140800,3201937980,13220,13220,13220,13210,237
|
|
20230804,140700,3198805840,13220,13220,13220,13220,5
|
|
20230804,140600,3198739740,13210,13220,13220,13210,713
|
|
20230804,140500,3189320810,13220,13220,13220,13220,7
|
|
20230804,140400,3189228270,13220,13220,13220,13220,1
|
|
20230804,140300,3189215050,13210,13210,13210,13210,0
|
|
20230804,140200,3189215050,13210,13210,13220,13210,1113
|
|
20230804,140100,3174504340,13210,13210,13210,13210,88
|
|
20230804,140000,3173341860,13220,13220,13220,13220,10
|
|
20230804,135900,3173209660,13210,13210,13210,13200,295
|
|
20230804,135800,3169313530,13200,13200,13210,13200,526
|
|
20230804,135700,3162367640,13210,13210,13210,13210,0
|
|
20230804,135600,3162367640,13210,13210,13210,13210,0
|
|
20230804,135500,3162367640,13210,13190,13210,13190,10
|
|
20230804,135400,3162235640,13190,13200,13200,13180,233
|
|
20230804,135300,3159163120,13210,13210,13210,13210,102
|
|
20230804,135200,3157815700,13220,13200,13220,13200,218
|
|
20230804,135100,3154934090,13190,13170,13190,13170,302
|
|
20230804,135000,3150953590,13160,13160,13170,13160,692
|
|
20230804,134900,3141841300,13170,13190,13190,13170,362
|
|
20230804,134800,3137071970,13200,13190,13200,13190,155
|
|
20230804,134700,3135027420,13190,13190,13200,13190,112
|
|
20230804,134600,3133550080,13190,13190,13190,13180,94
|
|
20230804,134500,3132310800,13200,13190,13200,13180,17
|
|
20230804,134400,3132086570,13180,13170,13190,13170,118
|
|
20230804,134300,3130531440,13190,13160,13190,13160,836
|
|
20230804,134200,3119529110,13160,13180,13180,13160,47
|
|
20230804,134100,3118910140,13170,13180,13180,13170,257
|
|
20230804,134000,3115523820,13180,13160,13180,13160,82
|
|
20230804,133900,3114444680,13150,13180,13180,13150,761
|
|
20230804,133800,3104430710,13180,13170,13180,13160,60
|
|
20230804,133700,3103640520,13170,13180,13180,13160,111
|
|
20230804,133600,3102178460,13180,13220,13220,13180,103
|
|
20230804,133500,3100819070,13210,13200,13210,13200,83
|
|
20230804,133400,3099723340,13170,13170,13170,13170,2
|
|
20230804,133300,3099697000,13200,13200,13200,13200,11
|
|
20230804,133200,3099551800,13160,13160,13160,13150,118
|
|
20230804,133100,3098000070,13160,13130,13170,13130,1898
|
|
20230804,133000,3073045400,13130,13160,13160,13130,1096
|
|
20230804,132900,3058640830,13160,13170,13170,13150,1918
|
|
20230804,132800,3033402900,13170,13180,13180,13170,292
|
|
20230804,132700,3029556330,13180,13180,13180,13170,379
|
|
20230804,132600,3024564690,13180,13190,13190,13180,2214
|
|
20230804,132500,2995383840,13190,13180,13190,13180,738
|
|
20230804,132400,2985650550,13190,13210,13210,13180,1839
|
|
20230804,132300,2961384830,13210,13210,13210,13210,5
|
|
20230804,132200,2961318780,13210,13210,13210,13210,1069
|
|
20230804,132100,2947197290,13210,13210,13210,13210,176
|
|
20230804,132000,2944872330,13220,13220,13220,13220,25
|
|
20230804,131900,2944541830,13220,13220,13220,13220,1
|
|
20230804,131800,2944528610,13220,13220,13220,13220,1
|
|
20230804,131700,2944515390,13220,13220,13220,13220,0
|
|
20230804,131600,2944515390,13220,13210,13220,13210,1235
|
|
20230804,131500,2928200540,13220,13220,13220,13220,264
|
|
20230804,131400,2924710460,13220,13220,13220,13220,0
|
|
20230804,131300,2924710460,13220,13220,13220,13220,0
|
|
20230804,131200,2924710460,13220,13220,13220,13220,12
|
|
20230804,131100,2924551820,13220,13210,13220,13210,461
|
|
20230804,131000,2918461460,13210,13210,13210,13210,63
|
|
20230804,130900,2917629230,13200,13200,13200,13200,114
|
|
20230804,130800,2916124430,13200,13200,13200,13200,1
|
|
20230804,130700,2916111230,13200,13200,13200,13200,18
|
|
20230804,130600,2915873630,13200,13200,13200,13200,273
|
|
20230804,130500,2912270030,13200,13210,13210,13200,214
|
|
20230804,130400,2909445220,13200,13210,13210,13200,77
|
|
20230804,130300,2908428740,13210,13210,13210,13210,0
|
|
20230804,130200,2908428740,13210,13210,13210,13210,58
|
|
20230804,130100,2907662560,13210,13210,13210,13210,2
|
|
20230804,130000,2907636140,13210,13200,13210,13200,73
|
|
20230804,125900,2906672030,13200,13200,13200,13200,212
|
|
20230804,125800,2903873630,13200,13200,13200,13190,336
|
|
20230804,125700,2899441430,13200,13200,13200,13200,181
|
|
20230804,125600,2897052230,13200,13190,13200,13190,424
|
|
20230804,125500,2891458930,13200,13200,13200,13200,248
|
|
20230804,125400,2888185330,13210,13210,13220,13210,252
|
|
20230804,125300,2884856330,13220,13220,13220,13220,53
|
|
20230804,125200,2884155670,13220,13220,13220,13220,37
|
|
20230804,125100,2883666530,13210,13210,13220,13210,134
|
|
20230804,125000,2881896370,13210,13200,13210,13200,18
|
|
20230804,124900,2881658750,13200,13200,13200,13200,871
|
|
20230804,124800,2870161550,13200,13200,13200,13200,529
|
|
20230804,124700,2863178750,13200,13200,13200,13200,17
|
|
20230804,124600,2862954350,13190,13200,13200,13190,111
|
|
20230804,124500,2861489690,13200,13200,13200,13200,0
|
|
20230804,124400,2861489690,13200,13220,13220,13200,1065
|
|
20230804,124300,2847424190,13220,13210,13220,13210,35
|
|
20230804,124200,2846961550,13210,13220,13220,13210,301
|
|
20230804,124100,2842985330,13220,13220,13220,13220,14
|
|
20230804,124000,2842800250,13220,13210,13220,13210,51
|
|
20230804,123900,2842126530,13210,13210,13210,13210,50
|
|
20230804,123800,2841466030,13210,13210,13210,13210,2
|
|
20230804,123700,2841439610,13210,13210,13210,13210,211
|
|
20230804,123600,2838652300,13210,13210,13210,13210,0
|
|
20230804,123500,2838652300,13210,13220,13220,13210,134
|
|
20230804,123400,2836880840,13220,13220,13220,13220,1
|
|
20230804,123300,2836867620,13220,13220,13220,13220,0
|
|
20230804,123200,2836867620,13220,13220,13220,13220,0
|
|
20230804,123100,2836867620,13220,13220,13220,13220,50
|
|
20230804,123000,2836206620,13220,13210,13220,13210,12
|
|
20230804,122900,2836048090,13210,13210,13210,13210,139
|
|
20230804,122800,2834211900,13210,13210,13210,13210,1
|
|
20230804,122700,2834198690,13210,13200,13210,13200,274
|
|
20230804,122600,2830580640,13210,13200,13210,13200,2529
|
|
20230804,122500,2797197830,13200,13210,13210,13200,1549
|
|
20230804,122400,2776736100,13210,13230,13240,13210,1992
|
|
20230804,122300,2750401780,13230,13220,13230,13220,102
|
|
20230804,122200,2749052340,13230,13220,13230,13220,632
|
|
20230804,122100,2740697280,13230,13220,13230,13220,321
|
|
20230804,122000,2736451490,13220,13220,13230,13220,512
|
|
20230804,121900,2729682830,13230,13230,13230,13230,2340
|
|
20230804,121800,2698724630,13240,13240,13240,13230,992
|
|
20230804,121700,2685590900,13250,13250,13250,13250,162
|
|
20230804,121600,2683444400,13250,13270,13270,13250,1226
|
|
20230804,121500,2667187500,13280,13280,13280,13280,9
|
|
20230804,121400,2667067980,13280,13290,13290,13270,59
|
|
20230804,121300,2666284450,13280,13270,13290,13270,88
|
|
20230804,121200,2665115660,13270,13280,13280,13270,42
|
|
20230804,121100,2664557910,13290,13290,13310,13290,108
|
|
20230804,121000,2663121630,13290,13280,13290,13280,90
|
|
20230804,120900,2661926230,13270,13260,13270,13260,143
|
|
20230804,120800,2660029960,13260,13260,13260,13260,0
|
|
20230804,120700,2660029960,13260,13260,13260,13260,23
|
|
20230804,120600,2659724980,13260,13260,13260,13260,2
|
|
20230804,120500,2659698460,13260,13260,13260,13260,4
|
|
20230804,120400,2659645420,13250,13280,13280,13250,502
|
|
20230804,120300,2652991120,13280,13280,13280,13280,40
|
|
20230804,120200,2652459920,13290,13320,13320,13290,489
|
|
20230804,120100,2645960290,13310,13310,13310,13310,153
|
|
20230804,120000,2643923860,13310,13310,13320,13310,219
|
|
20230804,115900,2641008940,13310,13300,13310,13280,678
|
|
20230804,115800,2631988620,13300,13300,13300,13300,2
|
|
20230804,115700,2631962020,13300,13300,13300,13300,164
|
|
20230804,115600,2629780820,13300,13290,13300,13290,63
|
|
20230804,115500,2628943110,13280,13290,13310,13280,474
|
|
20230804,115400,2622636540,13290,13290,13290,13290,74
|
|
20230804,115300,2621653080,13290,13270,13290,13270,321
|
|
20230804,115200,2617387030,13260,13260,13260,13260,79
|
|
20230804,115100,2616339490,13250,13300,13300,13250,240
|
|
20230804,115000,2613155130,13300,13300,13300,13300,230
|
|
20230804,114900,2610096130,13300,13280,13300,13280,374
|
|
20230804,114800,2605123620,13280,13270,13280,13270,33
|
|
20230804,114700,2604685530,13290,13250,13290,13250,381
|
|
20230804,114600,2599630740,13250,13260,13260,13250,27
|
|
20230804,114500,2599272780,13260,13260,13260,13260,12
|
|
20230804,114400,2599113660,13250,13250,13250,13250,5
|
|
20230804,114300,2599047410,13260,13260,13260,13250,26
|
|
20230804,114200,2598702800,13260,13260,13260,13260,12
|
|
20230804,114100,2598543680,13250,13250,13250,13250,402
|
|
20230804,114000,2593217180,13240,13250,13250,13240,15
|
|
20230804,113900,2593018530,13250,13220,13250,13220,36
|
|
20230804,113800,2592542070,13230,13230,13230,13230,6
|
|
20230804,113700,2592462690,13230,13230,13230,13230,73
|
|
20230804,113600,2591496900,13230,13220,13230,13220,188
|
|
20230804,113500,2589010930,13230,13230,13230,13220,345
|
|
20230804,113400,2584448450,13220,13230,13230,13220,276
|
|
20230804,113300,2580797250,13230,13240,13250,13230,519
|
|
20230804,113200,2573926250,13230,13230,13230,13230,0
|
|
20230804,113100,2573926250,13230,13230,13230,13230,798
|
|
20230804,113000,2563368710,13240,13250,13260,13230,1481
|
|
20230804,112900,2543759700,13250,13250,13250,13250,374
|
|
20230804,112800,2538804200,13260,13260,13260,13260,100
|
|
20230804,112700,2537478200,13250,13250,13250,13250,663
|
|
20230804,112600,2528693450,13260,13250,13260,13250,230
|
|
20230804,112500,2525645750,13250,13250,13250,13250,20
|
|
20230804,112400,2525380750,13260,13260,13260,13260,1
|
|
20230804,112300,2525367490,13260,13260,13260,13250,1175
|
|
20230804,112200,2509790650,13260,13270,13270,13260,49
|
|
20230804,112100,2509140810,13270,13300,13300,13270,1022
|
|
20230804,112000,2495560930,13300,13300,13300,13300,162
|
|
20230804,111900,2493406330,13310,13310,13310,13310,1
|
|
20230804,111800,2493393020,13310,13300,13310,13300,35
|
|
20230804,111700,2492927490,13300,13310,13310,13300,107
|
|
20230804,111600,2491503370,13310,13310,13310,13310,1
|
|
20230804,111500,2491490060,13310,13280,13310,13280,22
|
|
20230804,111400,2491197680,13280,13280,13280,13280,47
|
|
20230804,111300,2490573520,13280,13260,13280,13260,1131
|
|
20230804,111200,2475576230,13250,13260,13260,13250,369
|
|
20230804,111100,2470683320,13250,13260,13260,13250,251
|
|
20230804,111000,2467357060,13260,13260,13260,13260,0
|
|
20230804,110900,2467357060,13260,13250,13260,13250,777
|
|
20230804,110800,2457061290,13250,13260,13260,13250,419
|
|
20230804,110700,2451509460,13260,13270,13270,13250,627
|
|
20230804,110600,2443194570,13280,13330,13330,13280,7793
|
|
20230804,110500,2339482070,13330,13330,13330,13330,8
|
|
20230804,110400,2339375430,13340,13330,13340,13330,130
|
|
20230804,110300,2337642420,13340,13350,13350,13340,107
|
|
20230804,110200,2336213990,13350,13340,13350,13340,66
|
|
20230804,110100,2335332930,13340,13340,13340,13340,545
|
|
20230804,110000,2328062630,13330,13340,13340,13330,92
|
|
20230804,105900,2326836260,13340,13330,13340,13330,243
|
|
20230804,105800,2323597060,13340,13330,13340,13330,41
|
|
20230804,105700,2323050510,13340,13340,13340,13330,155
|
|
20230804,105600,2320984310,13340,13340,13340,13340,60
|
|
20230804,105500,2320183910,13340,13340,13340,13340,1007
|
|
20230804,105400,2306750530,13340,13340,13340,13330,61
|
|
20230804,105300,2305936890,13340,13350,13350,13340,389
|
|
20230804,105200,2300745630,13350,13350,13350,13350,163
|
|
20230804,105100,2298569580,13350,13350,13350,13350,74
|
|
20230804,105000,2297581680,13350,13350,13350,13340,13
|
|
20230804,104900,2297408140,13350,13360,13360,13350,1430
|
|
20230804,104800,2278313220,13370,13370,13370,13360,454
|
|
20230804,104700,2272243810,13380,13370,13380,13370,129
|
|
20230804,104600,2270518290,13370,13370,13370,13370,43
|
|
20230804,104500,2269943380,13370,13370,13370,13370,27
|
|
20230804,104400,2269582390,13360,13400,13400,13360,154
|
|
20230804,104300,2267521120,13410,13450,13450,13400,620
|
|
20230804,104200,2259192890,13460,13450,13460,13450,15
|
|
20230804,104100,2258991130,13460,13460,13460,13460,0
|
|
20230804,104000,2258991130,13460,13450,13460,13450,853
|
|
20230804,103900,2247510820,13450,13450,13450,13450,113
|
|
20230804,103800,2245990970,13460,13450,13460,13450,312
|
|
20230804,103700,2241794060,13460,13420,13460,13400,2680
|
|
20230804,103600,2205750970,13420,13420,13420,13420,101
|
|
20230804,103500,2204395550,13420,13340,13420,13340,1290
|
|
20230804,103400,2187138740,13330,13320,13330,13320,1418
|
|
20230804,103300,2168243800,13330,13330,13330,13330,100
|
|
20230804,103200,2166910800,13330,13330,13330,13320,2492
|
|
20230804,103100,2133694540,13340,13350,13350,13340,1617
|
|
20230804,103000,2112123720,13350,13350,13350,13340,166
|
|
20230804,102900,2109907640,13350,13340,13350,13340,124
|
|
20230804,102800,2108253240,13340,13340,13340,13340,222
|
|
20230804,102700,2105291760,13350,13340,13350,13340,546
|
|
20230804,102600,2098006270,13340,13340,13340,13340,786
|
|
20230804,102500,2087521030,13340,13330,13340,13330,223
|
|
20230804,102400,2084546240,13330,13340,13340,13330,243
|
|
20230804,102300,2081305730,13340,13340,13340,13340,226
|
|
20230804,102200,2078290890,13340,13330,13340,13330,2120
|
|
20230804,102100,2050020090,13330,13340,13340,13330,1983
|
|
20230804,102000,2023568030,13340,13340,13340,13340,1341
|
|
20230804,101900,2005679090,13340,13350,13350,13340,1283
|
|
20230804,101800,1988552280,13350,13350,13350,13340,1599
|
|
20230804,101700,1967206390,13350,13350,13350,13350,152
|
|
20230804,101600,1965177190,13350,13350,13360,13350,896
|
|
20230804,101500,1953214240,13350,13350,13350,13350,130
|
|
20230804,101400,1951478740,13350,13370,13380,13350,1580
|
|
20230804,101300,1930365210,13380,13390,13390,13380,221
|
|
20230804,101200,1927407060,13390,13410,13410,13380,3453
|
|
20230804,101100,1881150420,13420,13430,13430,13420,94
|
|
20230804,101000,1879888820,13420,13410,13420,13410,361
|
|
20230804,100900,1875045520,13410,13420,13420,13400,856
|
|
20230804,100800,1863560630,13410,13400,13410,13390,1665
|
|
20230804,100700,1841246320,13400,13400,13410,13400,1125
|
|
20230804,100600,1826161310,13410,13410,13420,13400,1496
|
|
20230804,100500,1806091750,13420,13420,13420,13410,115
|
|
20230804,100400,1804549210,13420,13420,13420,13400,509
|
|
20230804,100300,1797718520,13420,13420,13430,13400,1681
|
|
20230804,100200,1775179980,13400,13430,13440,13400,1430
|
|
20230804,100100,1756008790,13430,13420,13440,13420,198
|
|
20230804,100000,1753348800,13420,13420,13420,13420,2
|
|
20230804,095900,1753321960,13410,13410,13410,13410,388
|
|
20230804,095800,1748118880,13430,13380,13430,13380,621
|
|
20230804,095700,1739796790,13400,13410,13410,13400,400
|
|
20230804,095600,1734434030,13410,13410,13410,13410,7
|
|
20230804,095500,1734340160,13400,13370,13400,13370,356
|
|
20230804,095400,1729570720,13370,13370,13370,13370,42
|
|
20230804,095300,1729009180,13390,13380,13390,13380,300
|
|
20230804,095200,1724992420,13370,13370,13370,13360,167
|
|
20230804,095100,1722760030,13370,13320,13370,13320,307
|
|
20230804,095000,1718668580,13320,13380,13410,13320,1315
|
|
20230804,094900,1701108000,13380,13390,13390,13380,1449
|
|
20230804,094800,1681714480,13390,13420,13420,13390,218
|
|
20230804,094700,1678791020,13430,13420,13430,13420,120
|
|
20230804,094600,1677180370,13420,13350,13420,13350,249
|
|
20230804,094500,1673849320,13350,13340,13350,13320,1060
|
|
20230804,094400,1659719070,13370,13420,13420,13350,6198
|
|
20230804,094300,1576625730,13430,13430,13450,13430,617
|
|
20230804,094200,1568334360,13430,13420,13440,13410,1065
|
|
20230804,094100,1554035750,13410,13450,13450,13410,2111
|
|
20230804,094000,1525678660,13460,13430,13460,13410,1715
|
|
20230804,093900,1502642320,13430,13470,13470,13430,552
|
|
20230804,093800,1495221230,13460,13420,13470,13420,1731
|
|
20230804,093700,1471918540,13420,13360,13420,13360,1448
|
|
20230804,093600,1452537550,13360,13360,13360,13350,78
|
|
20230804,093500,1451495520,13350,13400,13400,13340,656
|
|
20230804,093400,1442724200,13400,13340,13400,13340,682
|
|
20230804,093300,1433608370,13330,13340,13380,13330,2165
|
|
20230804,093200,1404724080,13340,13350,13350,13320,620
|
|
20230804,093100,1396454900,13340,13340,13350,13330,301
|
|
20230804,093000,1392439370,13320,13290,13340,13290,1207
|
|
20230804,092900,1376379220,13290,13300,13300,13280,1504
|
|
20230804,092800,1356391000,13290,13250,13310,13250,1709
|
|
20230804,092700,1333707850,13250,13270,13280,13240,2550
|
|
20230804,092600,1299894920,13270,13300,13300,13270,1351
|
|
20230804,092500,1281950940,13290,13330,13330,13290,949
|
|
20230804,092400,1269322970,13330,13310,13330,13300,569
|
|
20230804,092300,1261748940,13300,13290,13330,13290,1597
|
|
20230804,092200,1240502620,13300,13310,13320,13250,2901
|
|
20230804,092100,1201958540,13310,13400,13410,13310,6042
|
|
20230804,092000,1121236480,13400,13400,13410,13390,2390
|
|
20230804,091900,1089210480,13430,13400,13460,13400,1012
|
|
20230804,091800,1075611520,13390,13400,13430,13380,788
|
|
20230804,091700,1065056950,13400,13370,13440,13360,4456
|
|
20230804,091600,1005426180,13380,13390,13390,13370,408
|
|
20230804,091500,999964730,13370,13420,13430,13360,3340
|
|
20230804,091400,955212920,13430,13460,13460,13400,3290
|
|
20230804,091300,911076040,13460,13550,13550,13460,1506
|
|
20230804,091200,890728840,13550,13630,13640,13550,8133
|
|
20230804,091100,780142280,13620,13600,13650,13570,1692
|
|
20230804,091000,757090710,13570,13470,13590,13460,1599
|
|
20230804,090900,735446000,13420,13410,13500,13390,3092
|
|
20230804,090800,693947210,13410,13500,13510,13410,9229
|
|
20230804,090700,569891070,13510,13610,13610,13450,4930
|
|
20230804,090600,503377010,13620,13590,13650,13590,5748
|
|
20230804,090500,425107190,13600,13520,13600,13520,6725
|
|
20230804,090400,333885970,13540,13430,13560,13430,6386
|
|
20230804,090300,247578590,13430,13380,13440,13350,2657
|
|
20230804,090200,211988880,13380,13330,13390,13330,3805
|
|
20230804,090100,161190820,13390,13430,13450,13310,2286
|
|
20230804,090000,130593290,13430,13300,13440,13300,9815
|