644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,194000,3870456440,14190,14190,14190,14190,0
|
|
20230816,193900,3870456440,14190,14190,14190,14190,0
|
|
20230816,193800,3870456440,14190,14190,14190,14190,0
|
|
20230816,193700,3870456440,14190,14190,14190,14190,0
|
|
20230816,193600,3870456440,14190,14190,14190,14190,0
|
|
20230816,193500,3870456440,14190,14190,14190,14190,0
|
|
20230816,193400,3870456440,14190,14190,14190,14190,0
|
|
20230816,193300,3870456440,14190,14190,14190,14190,0
|
|
20230816,193200,3870456440,14190,14190,14190,14190,0
|
|
20230816,193100,3870456440,14190,14190,14190,14190,0
|
|
20230816,193000,3870456440,14190,14190,14190,14190,0
|
|
20230816,192900,3870456440,14190,14190,14190,14190,0
|
|
20230816,192800,3870456440,14190,14190,14190,14190,0
|
|
20230816,192700,3870456440,14190,14190,14190,14190,0
|
|
20230816,192600,3870456440,14190,14190,14190,14190,0
|
|
20230816,192500,3870456440,14190,14190,14190,14190,0
|
|
20230816,192400,3870456440,14190,14190,14190,14190,0
|
|
20230816,192300,3870456440,14190,14190,14190,14190,0
|
|
20230816,192200,3870456440,14190,14190,14190,14190,0
|
|
20230816,192100,3870456440,14190,14190,14190,14190,0
|
|
20230816,192000,3870456440,14190,14190,14190,14190,0
|
|
20230816,191900,3870456440,14190,14190,14190,14190,0
|
|
20230816,191800,3870456440,14190,14190,14190,14190,0
|
|
20230816,191700,3870456440,14190,14190,14190,14190,0
|
|
20230816,191600,3870456440,14190,14190,14190,14190,0
|
|
20230816,191500,3870456440,14190,14190,14190,14190,0
|
|
20230816,191400,3870456440,14190,14190,14190,14190,0
|
|
20230816,191300,3870456440,14190,14190,14190,14190,0
|
|
20230816,191200,3870456440,14190,14190,14190,14190,0
|
|
20230816,191100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,191000,3870456440,14190,14190,14190,14190,0
|
|
20230816,190900,3870456440,14190,14190,14190,14190,0
|
|
20230816,190800,3870456440,14190,14190,14190,14190,0
|
|
20230816,190700,3870456440,14190,14190,14190,14190,0
|
|
20230816,190600,3870456440,14190,14190,14190,14190,0
|
|
20230816,190500,3870456440,14190,14190,14190,14190,0
|
|
20230816,190400,3870456440,14190,14190,14190,14190,0
|
|
20230816,190300,3870456440,14190,14190,14190,14190,0
|
|
20230816,190200,3870456440,14190,14190,14190,14190,0
|
|
20230816,190100,3870456440,14190,14190,14190,14190,0
|
|
20230816,190000,3870456440,14190,14190,14190,14190,0
|
|
20230816,185900,3870456440,14190,14190,14190,14190,0
|
|
20230816,185800,3870456440,14190,14190,14190,14190,0
|
|
20230816,185700,3870456440,14190,14190,14190,14190,0
|
|
20230816,185600,3870456440,14190,14190,14190,14190,0
|
|
20230816,185500,3870456440,14190,14190,14190,14190,0
|
|
20230816,185400,3870456440,14190,14190,14190,14190,0
|
|
20230816,185300,3870456440,14190,14190,14190,14190,0
|
|
20230816,185200,3870456440,14190,14190,14190,14190,0
|
|
20230816,185100,3870456440,14190,14190,14190,14190,0
|
|
20230816,185000,3870456440,14190,14190,14190,14190,0
|
|
20230816,184900,3870456440,14190,14190,14190,14190,0
|
|
20230816,184800,3870456440,14190,14190,14190,14190,0
|
|
20230816,184700,3870456440,14190,14190,14190,14190,0
|
|
20230816,184600,3870456440,14190,14190,14190,14190,0
|
|
20230816,184500,3870456440,14190,14190,14190,14190,0
|
|
20230816,184400,3870456440,14190,14190,14190,14190,0
|
|
20230816,184300,3870456440,14190,14190,14190,14190,0
|
|
20230816,184200,3870456440,14190,14190,14190,14190,0
|
|
20230816,184100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,184000,3870456440,14190,14190,14190,14190,0
|
|
20230816,183900,3870456440,14190,14190,14190,14190,0
|
|
20230816,183800,3870456440,14190,14190,14190,14190,0
|
|
20230816,183700,3870456440,14190,14190,14190,14190,0
|
|
20230816,183600,3870456440,14190,14190,14190,14190,0
|
|
20230816,183500,3870456440,14190,14190,14190,14190,0
|
|
20230816,183400,3870456440,14190,14190,14190,14190,0
|
|
20230816,183300,3870456440,14190,14190,14190,14190,0
|
|
20230816,183200,3870456440,14190,14190,14190,14190,0
|
|
20230816,183100,3870456440,14190,14190,14190,14190,0
|
|
20230816,183000,3870456440,14190,14190,14190,14190,0
|
|
20230816,182900,3870456440,14190,14190,14190,14190,0
|
|
20230816,182800,3870456440,14190,14190,14190,14190,0
|
|
20230816,182700,3870456440,14190,14190,14190,14190,0
|
|
20230816,182600,3870456440,14190,14190,14190,14190,0
|
|
20230816,182500,3870456440,14190,14190,14190,14190,0
|
|
20230816,182400,3870456440,14190,14190,14190,14190,0
|
|
20230816,182300,3870456440,14190,14190,14190,14190,0
|
|
20230816,182200,3870456440,14190,14190,14190,14190,0
|
|
20230816,182100,3870456440,14190,14190,14190,14190,0
|
|
20230816,182000,3870456440,14190,14190,14190,14190,0
|
|
20230816,181900,3870456440,14190,14190,14190,14190,0
|
|
20230816,181800,3870456440,14190,14190,14190,14190,0
|
|
20230816,181700,3870456440,14190,14190,14190,14190,0
|
|
20230816,181600,3870456440,14190,14190,14190,14190,0
|
|
20230816,181500,3870456440,14190,14190,14190,14190,0
|
|
20230816,181400,3870456440,14190,14190,14190,14190,0
|
|
20230816,181300,3870456440,14190,14190,14190,14190,0
|
|
20230816,181200,3870456440,14190,14190,14190,14190,0
|
|
20230816,181100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,181000,3870456440,14190,14190,14190,14190,0
|
|
20230816,180900,3870456440,14190,14190,14190,14190,0
|
|
20230816,180800,3870456440,14190,14190,14190,14190,0
|
|
20230816,180700,3870456440,14190,14190,14190,14190,0
|
|
20230816,180600,3870456440,14190,14190,14190,14190,0
|
|
20230816,180500,3870456440,14190,14190,14190,14190,0
|
|
20230816,180400,3870456440,14190,14190,14190,14190,0
|
|
20230816,180300,3870456440,14190,14190,14190,14190,0
|
|
20230816,180200,3870456440,14190,14190,14190,14190,0
|
|
20230816,180100,3870456440,14190,14190,14190,14190,0
|
|
20230816,180000,3870456440,14190,14190,14190,14190,0
|
|
20230816,175900,3870456440,14190,14190,14190,14190,0
|
|
20230816,175800,3870456440,14190,14190,14190,14190,0
|
|
20230816,175700,3870456440,14190,14190,14190,14190,0
|
|
20230816,175600,3870456440,14190,14190,14190,14190,0
|
|
20230816,175500,3870456440,14190,14190,14190,14190,0
|
|
20230816,175400,3870456440,14190,14190,14190,14190,0
|
|
20230816,175300,3870456440,14190,14190,14190,14190,0
|
|
20230816,175200,3870456440,14190,14190,14190,14190,0
|
|
20230816,175100,3870456440,14190,14190,14190,14190,0
|
|
20230816,175000,3870456440,14190,14190,14190,14190,0
|
|
20230816,174900,3870456440,14190,14190,14190,14190,0
|
|
20230816,174800,3870456440,14190,14190,14190,14190,0
|
|
20230816,174700,3870456440,14190,14190,14190,14190,0
|
|
20230816,174600,3870456440,14190,14190,14190,14190,0
|
|
20230816,174500,3870456440,14190,14190,14190,14190,0
|
|
20230816,174400,3870456440,14190,14190,14190,14190,0
|
|
20230816,174300,3870456440,14190,14190,14190,14190,0
|
|
20230816,174200,3870456440,14190,14190,14190,14190,0
|
|
20230816,174100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,174000,3870456440,14190,14190,14190,14190,0
|
|
20230816,173900,3870456440,14190,14190,14190,14190,0
|
|
20230816,173800,3870456440,14190,14190,14190,14190,0
|
|
20230816,173700,3870456440,14190,14190,14190,14190,0
|
|
20230816,173600,3870456440,14190,14190,14190,14190,0
|
|
20230816,173500,3870456440,14190,14190,14190,14190,0
|
|
20230816,173400,3870456440,14190,14190,14190,14190,0
|
|
20230816,173300,3870456440,14190,14190,14190,14190,0
|
|
20230816,173200,3870456440,14190,14190,14190,14190,0
|
|
20230816,173100,3870456440,14190,14190,14190,14190,0
|
|
20230816,173000,3870456440,14190,14190,14190,14190,0
|
|
20230816,172900,3870456440,14190,14190,14190,14190,0
|
|
20230816,172800,3870456440,14190,14190,14190,14190,0
|
|
20230816,172700,3870456440,14190,14190,14190,14190,0
|
|
20230816,172600,3870456440,14190,14190,14190,14190,0
|
|
20230816,172500,3870456440,14190,14190,14190,14190,0
|
|
20230816,172400,3870456440,14190,14190,14190,14190,0
|
|
20230816,172300,3870456440,14190,14190,14190,14190,0
|
|
20230816,172200,3870456440,14190,14190,14190,14190,0
|
|
20230816,172100,3870456440,14190,14190,14190,14190,0
|
|
20230816,172000,3870456440,14190,14190,14190,14190,0
|
|
20230816,171900,3870456440,14190,14190,14190,14190,0
|
|
20230816,171800,3870456440,14190,14190,14190,14190,0
|
|
20230816,171700,3870456440,14190,14190,14190,14190,0
|
|
20230816,171600,3870456440,14190,14190,14190,14190,0
|
|
20230816,171500,3870456440,14190,14190,14190,14190,0
|
|
20230816,171400,3870456440,14190,14190,14190,14190,0
|
|
20230816,171300,3870456440,14190,14190,14190,14190,0
|
|
20230816,171200,3870456440,14190,14190,14190,14190,0
|
|
20230816,171100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,171000,3870456440,14190,14190,14190,14190,0
|
|
20230816,170900,3870456440,14190,14190,14190,14190,0
|
|
20230816,170800,3870456440,14190,14190,14190,14190,0
|
|
20230816,170700,3870456440,14190,14190,14190,14190,0
|
|
20230816,170600,3870456440,14190,14190,14190,14190,0
|
|
20230816,170500,3870456440,14190,14190,14190,14190,0
|
|
20230816,170400,3870456440,14190,14190,14190,14190,0
|
|
20230816,170300,3870456440,14190,14190,14190,14190,0
|
|
20230816,170200,3870456440,14190,14190,14190,14190,0
|
|
20230816,170100,3870456440,14190,14190,14190,14190,0
|
|
20230816,170000,3870456440,14190,14190,14190,14190,0
|
|
20230816,165900,3870456440,14190,14190,14190,14190,0
|
|
20230816,165800,3870456440,14190,14190,14190,14190,0
|
|
20230816,165700,3870456440,14190,14190,14190,14190,0
|
|
20230816,165600,3870456440,14190,14190,14190,14190,0
|
|
20230816,165500,3870456440,14190,14190,14190,14190,0
|
|
20230816,165400,3870456440,14190,14190,14190,14190,0
|
|
20230816,165300,3870456440,14190,14190,14190,14190,0
|
|
20230816,165200,3870456440,14190,14190,14190,14190,0
|
|
20230816,165100,3870456440,14190,14190,14190,14190,0
|
|
20230816,165000,3870456440,14190,14190,14190,14190,0
|
|
20230816,164900,3870456440,14190,14190,14190,14190,0
|
|
20230816,164800,3870456440,14190,14190,14190,14190,0
|
|
20230816,164700,3870456440,14190,14190,14190,14190,0
|
|
20230816,164600,3870456440,14190,14190,14190,14190,0
|
|
20230816,164500,3870456440,14190,14190,14190,14190,0
|
|
20230816,164400,3870456440,14190,14190,14190,14190,0
|
|
20230816,164300,3870456440,14190,14190,14190,14190,0
|
|
20230816,164200,3870456440,14190,14190,14190,14190,0
|
|
20230816,164100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,164000,3870456440,14190,14190,14190,14190,0
|
|
20230816,163900,3870456440,14190,14190,14190,14190,0
|
|
20230816,163800,3870456440,14190,14190,14190,14190,0
|
|
20230816,163700,3870456440,14190,14190,14190,14190,0
|
|
20230816,163600,3870456440,14190,14190,14190,14190,0
|
|
20230816,163500,3870456440,14190,14190,14190,14190,0
|
|
20230816,163400,3870456440,14190,14190,14190,14190,0
|
|
20230816,163300,3870456440,14190,14190,14190,14190,0
|
|
20230816,163200,3870456440,14190,14190,14190,14190,0
|
|
20230816,163100,3870456440,14190,14190,14190,14190,0
|
|
20230816,163000,3870456440,14190,14190,14190,14190,0
|
|
20230816,162900,3870456440,14190,14190,14190,14190,0
|
|
20230816,162800,3870456440,14190,14190,14190,14190,0
|
|
20230816,162700,3870456440,14190,14190,14190,14190,0
|
|
20230816,162600,3870456440,14190,14190,14190,14190,0
|
|
20230816,162500,3870456440,14190,14190,14190,14190,0
|
|
20230816,162400,3870456440,14190,14190,14190,14190,0
|
|
20230816,162300,3870456440,14190,14190,14190,14190,0
|
|
20230816,162200,3870456440,14190,14190,14190,14190,0
|
|
20230816,162100,3870456440,14190,14190,14190,14190,0
|
|
20230816,162000,3870456440,14190,14190,14190,14190,0
|
|
20230816,161900,3870456440,14190,14190,14190,14190,0
|
|
20230816,161800,3870456440,14190,14190,14190,14190,0
|
|
20230816,161700,3870456440,14190,14190,14190,14190,0
|
|
20230816,161600,3870456440,14190,14190,14190,14190,0
|
|
20230816,161500,3870456440,14190,14190,14190,14190,0
|
|
20230816,161400,3870456440,14190,14190,14190,14190,0
|
|
20230816,161300,3870456440,14190,14190,14190,14190,0
|
|
20230816,161200,3870456440,14190,14190,14190,14190,0
|
|
20230816,161100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,161000,3870456440,14190,14190,14190,14190,0
|
|
20230816,160900,3870456440,14190,14190,14190,14190,0
|
|
20230816,160800,3870456440,14190,14190,14190,14190,0
|
|
20230816,160700,3870456440,14190,14190,14190,14190,0
|
|
20230816,160600,3870456440,14190,14190,14190,14190,0
|
|
20230816,160500,3870456440,14190,14190,14190,14190,0
|
|
20230816,160400,3870456440,14190,14190,14190,14190,0
|
|
20230816,160300,3870456440,14190,14190,14190,14190,0
|
|
20230816,160200,3870456440,14190,14190,14190,14190,0
|
|
20230816,160100,3870456440,14190,14190,14190,14190,0
|
|
20230816,160000,3870456440,14190,14190,14190,14190,0
|
|
20230816,155900,3870456440,14190,14190,14190,14190,0
|
|
20230816,155800,3870456440,14190,14190,14190,14190,0
|
|
20230816,155700,3870456440,14190,14190,14190,14190,0
|
|
20230816,155600,3870456440,14190,14190,14190,14190,0
|
|
20230816,155500,3870456440,14190,14190,14190,14190,0
|
|
20230816,155400,3870456440,14190,14190,14190,14190,0
|
|
20230816,155300,3870456440,14190,14190,14190,14190,0
|
|
20230816,155200,3870456440,14190,14190,14190,14190,0
|
|
20230816,155100,3870456440,14190,14190,14190,14190,0
|
|
20230816,155000,3870456440,14190,14190,14190,14190,0
|
|
20230816,154900,3870456440,14190,14190,14190,14190,0
|
|
20230816,154800,3870456440,14190,14190,14190,14190,0
|
|
20230816,154700,3870456440,14190,14190,14190,14190,0
|
|
20230816,154600,3870456440,14190,14190,14190,14190,0
|
|
20230816,154500,3870456440,14190,14190,14190,14190,0
|
|
20230816,154400,3870456440,14190,14190,14190,14190,0
|
|
20230816,154300,3870456440,14190,14190,14190,14190,0
|
|
20230816,154200,3870456440,14190,14190,14190,14190,0
|
|
20230816,154100,3870456440,14190,14190,14190,14190,39662
|
|
20230816,154000,3870456440,14190,14190,14190,14190,0
|
|
20230816,153900,3870456440,14190,14190,14190,14190,0
|
|
20230816,153800,3870456440,14190,14190,14190,14190,0
|
|
20230816,153700,3870456440,14190,14190,14190,14190,0
|
|
20230816,153600,3870456440,14190,14190,14190,14190,0
|
|
20230816,153500,3870456440,14190,14190,14190,14190,0
|
|
20230816,153400,3870456440,14190,14190,14190,14190,0
|
|
20230816,153300,3870456440,14190,14190,14190,14190,0
|
|
20230816,153200,3870456440,14190,14190,14190,14190,0
|
|
20230816,153100,3870456440,14190,14190,14190,14190,0
|
|
20230816,153000,3870456440,14190,14190,14190,14190,39662
|
|
20230816,152900,3307652660,14090,14090,14090,14090,0
|
|
20230816,152800,3307652660,14090,14090,14090,14090,0
|
|
20230816,152700,3307652660,14090,14090,14090,14090,0
|
|
20230816,152600,3307652660,14090,14090,14090,14090,0
|
|
20230816,152500,3307652660,14090,14090,14090,14090,0
|
|
20230816,152400,3307652660,14090,14090,14090,14090,0
|
|
20230816,152300,3307652660,14090,14090,14090,14090,0
|
|
20230816,152200,3307652660,14090,14090,14090,14090,0
|
|
20230816,152100,3307652660,14090,14090,14090,14090,0
|
|
20230816,152000,3307652660,14090,14090,14090,14090,0
|
|
20230816,151900,3307652660,14090,14090,14100,14060,2517
|
|
20230816,151800,3272200470,14100,14080,14100,14080,847
|
|
20230816,151700,3260258830,14090,14070,14090,14060,1253
|
|
20230816,151600,3242618470,14070,14080,14090,14070,98
|
|
20230816,151500,3241237710,14090,14100,14100,14060,3491
|
|
20230816,151400,3192023210,14090,14070,14100,14070,1429
|
|
20230816,151300,3171892740,14080,14070,14080,14070,358
|
|
20230816,151200,3166852170,14080,14070,14080,14060,595
|
|
20230816,151100,3158476680,14060,14060,14070,14060,1311
|
|
20230816,151000,3140030980,14050,14010,14060,14010,1183
|
|
20230816,150900,3123412830,14040,14010,14060,14000,2784
|
|
20230816,150800,3084349680,14010,14000,14010,14000,449
|
|
20230816,150700,3078060270,14000,14000,14000,14000,6
|
|
20230816,150600,3077976270,14000,14000,14000,14000,294
|
|
20230816,150500,3073860270,14000,14000,14000,14000,521
|
|
20230816,150400,3066566270,14000,14010,14020,14000,838
|
|
20230816,150300,3054822860,14010,13990,14010,13990,60
|
|
20230816,150200,3053982920,13990,13990,13990,13990,5
|
|
20230816,150100,3053912970,14020,13990,14020,13990,395
|
|
20230816,150000,3048379210,14000,13990,14000,13990,744
|
|
20230816,145900,3037969690,13990,14000,14000,13990,43
|
|
20230816,145800,3037367750,13990,13990,13990,13990,7
|
|
20230816,145700,3037269820,13990,13990,14000,13990,106
|
|
20230816,145600,3035785880,13990,14010,14020,13990,874
|
|
20230816,145500,3023538910,14000,13990,14000,13990,482
|
|
20230816,145400,3016790960,13990,13990,14000,13990,1123
|
|
20230816,145300,3001079330,13990,13990,14010,13990,1203
|
|
20230816,145200,2984230980,13980,13980,14000,13980,18
|
|
20230816,145100,2983979110,13980,14000,14000,13980,573
|
|
20230816,145000,2975962910,14000,13980,14000,13980,314
|
|
20230816,144900,2971568310,13990,14000,14020,13990,285
|
|
20230816,144800,2967575170,14000,13970,14000,13970,1360
|
|
20230816,144700,2948556300,14000,13950,14020,13950,636
|
|
20230816,144600,2939656920,13940,13950,13950,13940,520
|
|
20230816,144500,2932402950,13950,13970,13970,13950,132
|
|
20230816,144400,2930558990,13970,13930,13970,13930,1039
|
|
20230816,144300,2916054930,13930,13940,13940,13920,1037
|
|
20230816,144200,2901609710,13940,13960,13960,13940,599
|
|
20230816,144100,2893250200,13960,13960,13960,13960,95
|
|
20230816,144000,2891924000,13960,13960,13960,13960,31
|
|
20230816,143900,2891491240,13960,13940,13960,13940,68
|
|
20230816,143800,2890542340,13950,13980,13990,13940,1125
|
|
20230816,143700,2874824390,13980,13980,13990,13980,44
|
|
20230816,143600,2874208900,13980,13980,13980,13980,7
|
|
20230816,143500,2874111040,14000,14010,14020,14000,1209
|
|
20230816,143400,2857182990,14010,14010,14020,14010,586
|
|
20230816,143300,2848972760,14010,14010,14020,14010,154
|
|
20230816,143200,2846814740,14010,14030,14040,14010,43
|
|
20230816,143100,2846211540,14030,14010,14080,14010,1510
|
|
20230816,143000,2825009270,14000,13990,14000,13980,169
|
|
20230816,142900,2822644630,14000,14010,14010,14000,106
|
|
20230816,142800,2821160260,14010,14010,14010,14010,3
|
|
20230816,142700,2821118230,14000,14000,14000,14000,20
|
|
20230816,142600,2820838230,14010,14010,14010,14000,342
|
|
20230816,142500,2816047070,14020,14000,14040,14000,452
|
|
20230816,142400,2809710770,14000,14000,14000,14000,275
|
|
20230816,142300,2805860770,14000,14020,14020,13990,525
|
|
20230816,142200,2798511590,14020,13980,14020,13980,210
|
|
20230816,142100,2795570410,13980,13950,13980,13950,161
|
|
20230816,142000,2793320680,13940,13940,13940,13940,128
|
|
20230816,141900,2791536360,13940,13940,13940,13940,101
|
|
20230816,141800,2790128420,13920,13930,13940,13920,597
|
|
20230816,141700,2781816780,13950,13970,13970,13950,158
|
|
20230816,141600,2779610370,13980,13980,13980,13980,1
|
|
20230816,141500,2779596390,13970,13980,13980,13970,239
|
|
20230816,141400,2776257170,13970,13950,13970,13950,78
|
|
20230816,141300,2775167930,13960,13940,13960,13940,192
|
|
20230816,141200,2772490560,13940,13940,13940,13940,10
|
|
20230816,141100,2772351160,13940,13940,13940,13940,9
|
|
20230816,141000,2772225700,13940,13940,13940,13920,547
|
|
20230816,140900,2764608110,13950,13950,13950,13940,115
|
|
20230816,140800,2763004940,13950,13960,13960,13930,624
|
|
20230816,140700,2754302350,13970,13970,13970,13970,57
|
|
20230816,140600,2753506060,13960,14000,14000,13960,634
|
|
20230816,140500,2744643540,14000,14010,14010,14000,38
|
|
20230816,140400,2744111170,14000,14020,14020,14000,344
|
|
20230816,140300,2739288410,14020,14020,14020,14020,5
|
|
20230816,140200,2739218310,14020,14050,14050,14020,153
|
|
20230816,140100,2737069910,14040,14040,14040,14040,0
|
|
20230816,140000,2737069910,14040,14010,14050,14000,368
|
|
20230816,135900,2731908960,14000,14000,14000,14000,41
|
|
20230816,135800,2731334960,14000,14000,14000,14000,0
|
|
20230816,135700,2731334960,14000,14040,14040,14000,416
|
|
20230816,135600,2725506610,14020,14030,14030,14020,113
|
|
20230816,135500,2723921360,14010,14000,14010,14000,537
|
|
20230816,135400,2716399690,14000,13950,14050,13950,2019
|
|
20230816,135300,2688123680,13930,13940,13940,13910,690
|
|
20230816,135200,2678518770,13940,13950,13960,13940,979
|
|
20230816,135100,2664870560,13960,13990,13990,13930,2172
|
|
20230816,135000,2634550230,14010,14000,14010,14000,931
|
|
20230816,134900,2621512230,14000,14000,14000,14000,40
|
|
20230816,134800,2620952230,14000,14010,14010,14000,149
|
|
20230816,134700,2618865740,14010,14010,14010,14000,32
|
|
20230816,134600,2618417550,14010,14010,14010,14010,44
|
|
20230816,134500,2617801110,14010,14010,14010,14000,660
|
|
20230816,134400,2608558280,14020,14020,14020,14010,208
|
|
20230816,134300,2605644180,14020,14030,14030,14020,702
|
|
20230816,134200,2595800090,14040,14050,14050,14030,605
|
|
20230816,134100,2587305190,14050,14050,14050,14050,2
|
|
20230816,134000,2587277090,14050,14050,14050,14050,66
|
|
20230816,133900,2586349790,14040,14040,14040,14040,30
|
|
20230816,133800,2585928590,14050,14050,14050,14040,203
|
|
20230816,133700,2583077440,14050,14080,14080,14050,615
|
|
20230816,133600,2574431690,14080,14080,14080,14080,186
|
|
20230816,133500,2571812810,14090,14100,14100,14080,838
|
|
20230816,133400,2560008310,14100,14100,14100,14100,1
|
|
20230816,133300,2559994210,14090,14090,14090,14080,64
|
|
20230816,133200,2559092460,14090,14090,14090,14090,140
|
|
20230816,133100,2557119860,14090,14090,14090,14090,1
|
|
20230816,133000,2557105770,14090,14090,14090,14090,39
|
|
20230816,132900,2556556260,14090,14080,14090,14080,51
|
|
20230816,132800,2555838160,14080,14080,14080,14080,257
|
|
20230816,132700,2552219600,14080,14070,14080,14070,69
|
|
20230816,132600,2551248380,14080,14110,14110,14070,629
|
|
20230816,132500,2542377760,14110,14110,14110,14100,674
|
|
20230816,132400,2532870370,14110,14040,14110,14020,1444
|
|
20230816,132300,2512545880,14040,14040,14040,14040,135
|
|
20230816,132200,2510650480,14050,14050,14050,14050,497
|
|
20230816,132100,2503667630,14060,14100,14100,14060,990
|
|
20230816,132000,2489723380,14090,14090,14090,14090,19
|
|
20230816,131900,2489455670,14090,14080,14100,14080,1581
|
|
20230816,131800,2467192470,14080,14080,14080,14070,101
|
|
20230816,131700,2465770890,14080,14080,14080,14080,55
|
|
20230816,131600,2464996490,14080,14080,14080,14070,401
|
|
20230816,131500,2459350510,14070,14070,14080,14070,31
|
|
20230816,131400,2458914230,14070,14070,14070,14070,20
|
|
20230816,131300,2458632830,14080,14070,14080,14070,131
|
|
20230816,131200,2456789250,14080,14080,14080,14080,0
|
|
20230816,131100,2456789250,14080,14080,14080,14080,38
|
|
20230816,131000,2456254210,14080,14080,14080,14080,0
|
|
20230816,130900,2456254210,14080,14080,14080,14080,100
|
|
20230816,130800,2454846210,14080,14080,14080,14080,38
|
|
20230816,130700,2454311170,14070,14070,14070,14070,14
|
|
20230816,130600,2454114190,14080,14080,14080,14080,100
|
|
20230816,130500,2452706190,14080,14080,14080,14080,38
|
|
20230816,130400,2452171150,14060,14060,14060,14060,5
|
|
20230816,130300,2452100850,14090,14070,14090,14070,38
|
|
20230816,130200,2451565910,14070,14090,14090,14070,138
|
|
20230816,130100,2449621750,14090,14050,14090,14040,240
|
|
20230816,130000,2446245110,14070,14070,14070,14070,40
|
|
20230816,125900,2445682310,14060,14060,14060,14060,157
|
|
20230816,125800,2443474890,14070,14090,14090,14070,74
|
|
20230816,125700,2442432830,14100,14100,14100,14100,407
|
|
20230816,125600,2436694130,14110,14110,14110,14110,90
|
|
20230816,125500,2435424230,14110,14110,14110,14110,0
|
|
20230816,125400,2435424230,14110,14110,14110,14110,438
|
|
20230816,125300,2429244050,14110,14110,14110,14110,10
|
|
20230816,125200,2429102950,14110,14110,14120,14110,311
|
|
20230816,125100,2424714360,14120,14120,14120,14120,10
|
|
20230816,125000,2424573160,14120,14120,14120,14120,50
|
|
20230816,124900,2423867160,14120,14110,14120,14110,39
|
|
20230816,124800,2423316490,14110,14110,14110,14110,10
|
|
20230816,124700,2423175390,14110,14100,14110,14100,772
|
|
20230816,124600,2412284150,14100,14080,14100,14080,800
|
|
20230816,124500,2401012100,14080,14080,14080,14080,513
|
|
20230816,124400,2393789060,14080,14080,14080,14080,38
|
|
20230816,124300,2393254020,14080,14080,14080,14080,0
|
|
20230816,124200,2393254020,14080,14080,14080,14080,106
|
|
20230816,124100,2391761540,14080,14080,14090,14080,491
|
|
20230816,124000,2384848220,14080,14060,14080,14060,641
|
|
20230816,123900,2375828880,14060,14060,14060,14060,0
|
|
20230816,123800,2375828880,14060,14080,14080,14060,55
|
|
20230816,123700,2375054820,14060,14060,14060,14060,3
|
|
20230816,123600,2375012640,14070,14080,14080,14070,154
|
|
20230816,123500,2372845480,14080,14060,14080,14060,40
|
|
20230816,123400,2372283060,14060,14080,14080,14060,7
|
|
20230816,123300,2372184580,14080,14090,14100,14080,314
|
|
20230816,123200,2367761410,14090,14110,14110,14090,684
|
|
20230816,123100,2358115860,14100,14100,14100,14100,410
|
|
20230816,123000,2352334860,14110,14070,14130,14070,1537
|
|
20230816,122900,2330674370,14070,14060,14070,14060,87
|
|
20230816,122800,2329451100,14060,14060,14060,14060,41
|
|
20230816,122700,2328874640,14060,14060,14060,14060,3
|
|
20230816,122600,2328832460,14060,14060,14060,14060,155
|
|
20230816,122500,2326653160,14060,14040,14060,14020,287
|
|
20230816,122400,2322621290,14060,14060,14060,14060,0
|
|
20230816,122300,2322621290,14060,14060,14060,14060,0
|
|
20230816,122200,2322621290,14060,14060,14060,14060,371
|
|
20230816,122100,2317405030,14070,14070,14070,14070,10
|
|
20230816,122000,2317264330,14080,14080,14080,14080,0
|
|
20230816,121900,2317264330,14080,14050,14080,14020,453
|
|
20230816,121800,2310895890,14050,14050,14050,14050,0
|
|
20230816,121700,2310895890,14050,14050,14050,14050,110
|
|
20230816,121600,2309350390,14060,14060,14070,14060,140
|
|
20230816,121500,2307381980,14090,14060,14090,14060,5
|
|
20230816,121400,2307311650,14060,14080,14090,14060,185
|
|
20230816,121300,2304707910,14090,14090,14090,14090,150
|
|
20230816,121200,2302594410,14100,14100,14100,14100,200
|
|
20230816,121100,2299774410,14100,14110,14110,14100,48
|
|
20230816,121000,2299097560,14110,14080,14110,14080,468
|
|
20230816,120900,2292503200,14090,14100,14100,14090,253
|
|
20230816,120800,2288936050,14100,14080,14100,14080,439
|
|
20230816,120700,2282754010,14080,14060,14110,14060,2535
|
|
20230816,120600,2247035720,14060,14080,14080,14060,101
|
|
20230816,120500,2245614920,14070,13990,14090,13990,6889
|
|
20230816,120400,2149092790,13990,13990,13990,13990,50
|
|
20230816,120300,2148393290,13980,13990,13990,13980,158
|
|
20230816,120200,2146184060,13990,13990,13990,13990,0
|
|
20230816,120100,2146184060,13990,13990,13990,13990,43
|
|
20230816,120000,2145582490,13990,13970,13990,13970,199
|
|
20230816,115900,2142800920,13970,13990,13990,13970,643
|
|
20230816,115800,2133808630,13990,13980,13990,13980,190
|
|
20230816,115700,2131151030,13990,13990,13990,13990,237
|
|
20230816,115600,2127835400,13990,14000,14000,13990,141
|
|
20230816,115500,2125862500,14000,13990,14000,13990,39
|
|
20230816,115400,2125316510,13990,13990,13990,13990,74
|
|
20230816,115300,2124281250,13990,14000,14000,13990,43
|
|
20230816,115200,2123679610,14000,13990,14000,13990,138
|
|
20230816,115100,2121748610,13990,14000,14000,13990,281
|
|
20230816,115000,2117817390,14000,13990,14000,13990,42
|
|
20230816,114900,2117229420,13990,13990,13990,13990,119
|
|
20230816,114800,2115564610,14000,14000,14000,14000,103
|
|
20230816,114700,2114122610,14000,13990,14000,13990,732
|
|
20230816,114600,2103880060,14000,14000,14000,14000,0
|
|
20230816,114500,2103880060,14000,14000,14000,13990,528
|
|
20230816,114400,2096491560,14000,14000,14000,14000,47
|
|
20230816,114300,2095833560,14000,13990,14000,13990,221
|
|
20230816,114200,2092741370,13990,13990,13990,13990,85
|
|
20230816,114100,2091552220,13990,13990,13990,13990,5
|
|
20230816,114000,2091482270,13990,13990,13990,13990,66
|
|
20230816,113900,2090558930,13990,13980,13990,13980,248
|
|
20230816,113800,2087091410,13990,13990,13990,13990,0
|
|
20230816,113700,2087091410,13990,13990,13990,13990,15
|
|
20230816,113600,2086881560,14010,13980,14010,13980,538
|
|
20230816,113500,2079359180,14000,13990,14000,13980,340
|
|
20230816,113400,2074601370,13990,13980,13990,13980,88
|
|
20230816,113300,2073370630,13950,13950,13950,13950,0
|
|
20230816,113200,2073370630,13950,14010,14010,13950,1189
|
|
20230816,113100,2056726480,14020,14020,14020,14020,48
|
|
20230816,113000,2056053520,14020,14020,14020,14020,2
|
|
20230816,112900,2056025480,14020,14010,14020,14010,116
|
|
20230816,112800,2054400310,14010,14020,14020,14010,261
|
|
20230816,112700,2050743320,14020,14020,14020,14020,61
|
|
20230816,112600,2049888100,14030,14030,14030,14030,39
|
|
20230816,112500,2049340930,14030,14030,14030,14030,0
|
|
20230816,112400,2049340930,14030,14020,14030,14020,12
|
|
20230816,112300,2049172580,14030,14020,14030,14020,46
|
|
20230816,112200,2048527650,14020,14040,14040,14020,53
|
|
20230816,112100,2047784290,14080,14080,14080,14080,0
|
|
20230816,112000,2047784290,14080,14080,14080,14080,38
|
|
20230816,111900,2047249250,14080,14060,14080,14060,160
|
|
20230816,111800,2044999490,14080,14060,14100,14050,798
|
|
20230816,111700,2033772360,14050,14050,14050,14030,64
|
|
20230816,111600,2032873260,14030,14030,14030,14030,0
|
|
20230816,111500,2032873260,14030,14000,14030,14000,1094
|
|
20230816,111400,2017530920,14000,14000,14000,14000,100
|
|
20230816,111300,2016130920,14000,14000,14010,14000,1251
|
|
20230816,111200,1998614780,14000,14020,14020,14000,776
|
|
20230816,111100,1987747980,14020,14030,14030,14020,1024
|
|
20230816,111000,1973385310,14040,14030,14040,14030,53
|
|
20230816,110900,1972641200,14040,14030,14040,14030,41
|
|
20230816,110800,1972065590,14030,14040,14040,14030,209
|
|
20230816,110700,1969131390,14040,14060,14060,14040,193
|
|
20230816,110600,1966420760,14060,14080,14090,14060,243
|
|
20230816,110500,1963001520,14090,14090,14090,14090,0
|
|
20230816,110400,1963001520,14090,14090,14090,14090,38
|
|
20230816,110300,1962466100,14090,14090,14090,14090,10
|
|
20230816,110200,1962325200,14090,14090,14090,14090,7
|
|
20230816,110100,1962226570,14090,14090,14090,14030,446
|
|
20230816,110000,1955954170,14090,14050,14090,14050,528
|
|
20230816,105900,1948520880,14030,14020,14030,14020,497
|
|
20230816,105800,1941552280,14020,14070,14070,14020,193
|
|
20230816,105700,1938846030,14040,14060,14060,14040,552
|
|
20230816,105600,1931095710,14120,14070,14120,14060,48
|
|
20230816,105500,1930418540,14070,14120,14120,14070,8
|
|
20230816,105400,1930305840,14130,14120,14130,14090,585
|
|
20230816,105300,1922055600,14120,14100,14120,14100,107
|
|
20230816,105200,1920545940,14140,14040,14140,14040,2650
|
|
20230816,105100,1883274580,14030,14060,14060,14030,114
|
|
20230816,105000,1881675030,14060,14050,14060,14030,584
|
|
20230816,104900,1873475990,14060,14080,14080,14060,1697
|
|
20230816,104800,1849599680,14080,14090,14090,14080,2161
|
|
20230816,104700,1819172420,14090,14100,14100,14090,150
|
|
20230816,104600,1817058870,14100,14090,14100,14090,67
|
|
20230816,104500,1816114800,14100,14090,14100,14090,345
|
|
20230816,104400,1811253260,14090,14090,14100,14090,1036
|
|
20230816,104300,1796646000,14100,14080,14100,14080,114
|
|
20230816,104200,1795040700,14080,14080,14090,14070,717
|
|
20230816,104100,1784945590,14080,14180,14180,14080,3009
|
|
20230816,104000,1742324010,14180,14110,14190,14110,1606
|
|
20230816,103900,1719581080,14110,14110,14110,14110,19
|
|
20230816,103800,1719312990,14110,14110,14110,14080,668
|
|
20230816,103700,1709896860,14110,14100,14110,14070,838
|
|
20230816,103600,1698093390,14100,14120,14130,14090,808
|
|
20230816,103500,1686700830,14130,14080,14130,14080,3497
|
|
20230816,103400,1637409040,14080,14070,14080,14070,373
|
|
20230816,103300,1632159770,14070,14050,14070,14050,525
|
|
20230816,103200,1624777910,14040,14010,14060,14010,690
|
|
20230816,103100,1615089220,14010,14080,14080,14010,1046
|
|
20230816,103000,1600414270,14080,13990,14080,13980,6994
|
|
20230816,102900,1502216950,13980,13900,13980,13900,1748
|
|
20230816,102800,1477847490,13920,13920,13940,13900,771
|
|
20230816,102700,1467115580,13920,13900,13920,13900,670
|
|
20230816,102600,1457797460,13900,13880,13900,13880,382
|
|
20230816,102500,1452494460,13850,13830,13850,13830,243
|
|
20230816,102400,1449131520,13830,13830,13830,13830,70
|
|
20230816,102300,1448163420,13830,13870,13870,13830,310
|
|
20230816,102200,1443865240,13880,13830,13880,13830,840
|
|
20230816,102100,1432240090,13830,13830,13830,13830,15
|
|
20230816,102000,1432032640,13830,13830,13840,13830,819
|
|
20230816,101900,1420705710,13820,13820,13820,13820,25
|
|
20230816,101800,1420360210,13820,13820,13820,13820,718
|
|
20230816,101700,1410437450,13820,13810,13820,13810,52
|
|
20230816,101600,1409719010,13810,13810,13810,13810,115
|
|
20230816,101500,1408130860,13830,13820,13830,13810,152
|
|
20230816,101400,1406030710,13820,13870,13870,13820,695
|
|
20230816,101300,1396408410,13870,13890,13920,13870,4423
|
|
20230816,101200,1334932450,13890,13860,13890,13860,603
|
|
20230816,101100,1326562520,13850,13850,13860,13850,36
|
|
20230816,101000,1326063900,13870,13820,13870,13820,2029
|
|
20230816,100900,1297997160,13810,13820,13820,13810,1085
|
|
20230816,100800,1283006860,13810,13810,13810,13810,7
|
|
20230816,100700,1282910190,13820,13780,13820,13750,2897
|
|
20230816,100600,1242990180,13790,13800,13800,13780,288
|
|
20230816,100500,1239019050,13800,13800,13800,13800,579
|
|
20230816,100400,1231028850,13800,13800,13800,13800,175
|
|
20230816,100300,1228613850,13800,13800,13800,13800,853
|
|
20230816,100200,1216842450,13810,13820,13820,13810,352
|
|
20230816,100100,1211980950,13820,13820,13830,13810,873
|
|
20230816,100000,1199920290,13820,13820,13820,13820,99
|
|
20230816,095900,1198552110,13830,13830,13830,13830,11
|
|
20230816,095800,1198399980,13830,13830,13830,13830,157
|
|
20230816,095700,1196228670,13820,13810,13820,13810,296
|
|
20230816,095600,1192140220,13810,13820,13820,13810,166
|
|
20230816,095500,1189846440,13830,13810,13830,13800,286
|
|
20230816,095400,1185897050,13800,13820,13830,13800,444
|
|
20230816,095300,1179760180,13830,13860,13860,13830,173
|
|
20230816,095200,1177365900,13860,13830,13860,13830,4
|
|
20230816,095100,1177310490,13820,13850,13870,13820,341
|
|
20230816,095000,1172595100,13840,13890,13900,13820,736
|
|
20230816,094900,1162400950,13900,13860,13900,13850,1028
|
|
20230816,094800,1148134220,13860,13790,13860,13780,852
|
|
20230816,094700,1136360670,13790,13810,13810,13790,137
|
|
20230816,094600,1134470060,13800,13800,13800,13800,481
|
|
20230816,094500,1127832260,13790,13780,13790,13770,1089
|
|
20230816,094400,1112835380,13770,13790,13790,13760,621
|
|
20230816,094300,1104284470,13800,13780,13810,13770,2527
|
|
20230816,094200,1069431100,13780,13790,13790,13780,436
|
|
20230816,094100,1063422010,13800,13760,13800,13760,638
|
|
20230816,094000,1054637000,13760,13800,13810,13760,1687
|
|
20230816,093900,1031366550,13800,13760,13800,13720,2300
|
|
20230816,093800,999761090,13760,13780,13790,13750,941
|
|
20230816,093700,986814190,13800,13770,13800,13770,1325
|
|
20230816,093600,968559660,13770,13770,13780,13760,1207
|
|
20230816,093500,951940520,13770,13780,13780,13770,225
|
|
20230816,093400,948842250,13780,13780,13780,13770,968
|
|
20230816,093300,935506630,13780,13790,13790,13780,211
|
|
20230816,093200,932597040,13800,13830,13830,13780,1567
|
|
20230816,093100,910979730,13840,13870,13880,13840,1031
|
|
20230816,093000,896680840,13880,13880,13880,13780,8647
|
|
20230816,092900,777135800,13860,13890,13890,13860,848
|
|
20230816,092800,765371210,13890,13910,13910,13880,2400
|
|
20230816,092700,732022660,13910,13920,13930,13900,2398
|
|
20230816,092600,698667580,13910,13950,13960,13910,3315
|
|
20230816,092500,652495220,13960,13930,13960,13930,531
|
|
20230816,092400,645095760,13930,13950,13950,13930,1040
|
|
20230816,092300,630598230,13940,14010,14010,13940,1164
|
|
20230816,092200,614348890,14010,13990,14010,13990,803
|
|
20230816,092100,603111680,13980,13980,13990,13980,969
|
|
20230816,092000,589563330,13980,13990,13990,13980,1314
|
|
20230816,091900,571181260,13980,13970,13990,13960,816
|
|
20230816,091800,559774900,13970,13960,13970,13960,279
|
|
20230816,091700,555877630,13960,13990,13990,13950,1174
|
|
20230816,091600,539474180,14000,14030,14030,13990,1383
|
|
20230816,091500,520103420,14050,14050,14050,14050,7
|
|
20230816,091400,520005070,14060,14040,14060,13980,900
|
|
20230816,091300,507362340,14010,13960,14050,13960,2436
|
|
20230816,091200,473261910,13980,13950,13980,13950,1976
|
|
20230816,091100,445676860,13950,13970,13970,13950,1291
|
|
20230816,091000,427661450,13980,13990,13990,13970,2558
|
|
20230816,090900,391906040,13990,14000,14010,13990,3868
|
|
20230816,090800,337740770,14000,14050,14050,14000,816
|
|
20230816,090700,326294860,14050,14000,14070,14000,2128
|
|
20230816,090600,296446720,14000,14010,14030,13990,3815
|
|
20230816,090500,242972070,14010,14050,14050,14010,361
|
|
20230816,090400,237909100,14050,14030,14070,14010,3628
|
|
20230816,090300,186993180,14010,13940,14030,13930,3649
|
|
20230816,090200,135908070,13920,13920,13940,13910,1047
|
|
20230816,090100,121331920,13910,13880,13940,13870,2230
|
|
20230816,090000,90334560,13880,13860,13890,13850,6485
|