587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184400,1678809550,8880,8880,8880,8880,5035
|
|
20230816,184300,1678809550,8880,8880,8880,8880,0
|
|
20230816,184200,1678809550,8880,8880,8880,8880,0
|
|
20230816,184100,1678809550,8880,8880,8880,8880,0
|
|
20230816,184000,1678809550,8880,8880,8880,8880,0
|
|
20230816,183900,1678809550,8880,8880,8880,8880,0
|
|
20230816,183800,1678809550,8880,8880,8880,8880,0
|
|
20230816,183700,1678809550,8880,8880,8880,8880,0
|
|
20230816,183600,1678809550,8880,8880,8880,8880,0
|
|
20230816,183500,1678809550,8880,8880,8880,8880,0
|
|
20230816,183400,1678809550,8880,8880,8880,8880,0
|
|
20230816,183300,1678809550,8880,8880,8880,8880,0
|
|
20230816,183200,1678809550,8880,8880,8880,8880,0
|
|
20230816,183100,1678809550,8880,8880,8880,8880,0
|
|
20230816,183000,1678809550,8880,8880,8880,8880,0
|
|
20230816,182900,1678809550,8880,8880,8880,8880,0
|
|
20230816,182800,1678809550,8880,8880,8880,8880,0
|
|
20230816,182700,1678809550,8880,8880,8880,8880,0
|
|
20230816,182600,1678809550,8880,8880,8880,8880,0
|
|
20230816,182500,1678809550,8880,8880,8880,8880,0
|
|
20230816,182400,1678809550,8880,8880,8880,8880,0
|
|
20230816,182300,1678809550,8880,8880,8880,8880,0
|
|
20230816,182200,1678809550,8880,8880,8880,8880,0
|
|
20230816,182100,1678809550,8880,8880,8880,8880,0
|
|
20230816,182000,1678809550,8880,8880,8880,8880,0
|
|
20230816,181900,1678809550,8880,8880,8880,8880,0
|
|
20230816,181800,1678809550,8880,8880,8880,8880,0
|
|
20230816,181700,1678809550,8880,8880,8880,8880,0
|
|
20230816,181600,1678809550,8880,8880,8880,8880,0
|
|
20230816,181500,1678809550,8880,8880,8880,8880,0
|
|
20230816,181400,1678809550,8880,8880,8880,8880,5035
|
|
20230816,181300,1678809550,8880,8880,8880,8880,0
|
|
20230816,181200,1678809550,8880,8880,8880,8880,0
|
|
20230816,181100,1678809550,8880,8880,8880,8880,0
|
|
20230816,181000,1678809550,8880,8880,8880,8880,0
|
|
20230816,180900,1678809550,8880,8880,8880,8880,0
|
|
20230816,180800,1678809550,8880,8880,8880,8880,0
|
|
20230816,180700,1678809550,8880,8880,8880,8880,0
|
|
20230816,180600,1678809550,8880,8880,8880,8880,0
|
|
20230816,180500,1678809550,8880,8880,8880,8880,0
|
|
20230816,180400,1678809550,8880,8880,8880,8880,0
|
|
20230816,180300,1678809550,8880,8880,8880,8880,0
|
|
20230816,180200,1678809550,8880,8880,8880,8880,0
|
|
20230816,180100,1678809550,8880,8880,8880,8880,0
|
|
20230816,180000,1678809550,8880,8880,8880,8880,0
|
|
20230816,175900,1678809550,8880,8880,8880,8880,0
|
|
20230816,175800,1678809550,8880,8880,8880,8880,0
|
|
20230816,175700,1678809550,8880,8880,8880,8880,0
|
|
20230816,175600,1678809550,8880,8880,8880,8880,0
|
|
20230816,175500,1678809550,8880,8880,8880,8880,0
|
|
20230816,175400,1678809550,8880,8880,8880,8880,0
|
|
20230816,175300,1678809550,8880,8880,8880,8880,0
|
|
20230816,175200,1678809550,8880,8880,8880,8880,0
|
|
20230816,175100,1678809550,8880,8880,8880,8880,0
|
|
20230816,175000,1678809550,8880,8880,8880,8880,0
|
|
20230816,174900,1678809550,8880,8880,8880,8880,0
|
|
20230816,174800,1678809550,8880,8880,8880,8880,0
|
|
20230816,174700,1678809550,8880,8880,8880,8880,0
|
|
20230816,174600,1678809550,8880,8880,8880,8880,0
|
|
20230816,174500,1678809550,8880,8880,8880,8880,0
|
|
20230816,174400,1678809550,8880,8880,8880,8880,5035
|
|
20230816,174300,1678809550,8880,8880,8880,8880,0
|
|
20230816,174200,1678809550,8880,8880,8880,8880,0
|
|
20230816,174100,1678809550,8880,8880,8880,8880,0
|
|
20230816,174000,1678809550,8880,8880,8880,8880,0
|
|
20230816,173900,1678809550,8880,8880,8880,8880,0
|
|
20230816,173800,1678809550,8880,8880,8880,8880,0
|
|
20230816,173700,1678809550,8880,8880,8880,8880,0
|
|
20230816,173600,1678809550,8880,8880,8880,8880,0
|
|
20230816,173500,1678809550,8880,8880,8880,8880,0
|
|
20230816,173400,1678809550,8880,8880,8880,8880,0
|
|
20230816,173300,1678809550,8880,8880,8880,8880,0
|
|
20230816,173200,1678809550,8880,8880,8880,8880,0
|
|
20230816,173100,1678809550,8880,8880,8880,8880,0
|
|
20230816,173000,1678809550,8880,8880,8880,8880,0
|
|
20230816,172900,1678809550,8880,8880,8880,8880,0
|
|
20230816,172800,1678809550,8880,8880,8880,8880,0
|
|
20230816,172700,1678809550,8880,8880,8880,8880,0
|
|
20230816,172600,1678809550,8880,8880,8880,8880,0
|
|
20230816,172500,1678809550,8880,8880,8880,8880,0
|
|
20230816,172400,1678809550,8880,8880,8880,8880,0
|
|
20230816,172300,1678809550,8880,8880,8880,8880,0
|
|
20230816,172200,1678809550,8880,8880,8880,8880,0
|
|
20230816,172100,1678809550,8880,8880,8880,8880,0
|
|
20230816,172000,1678809550,8880,8880,8880,8880,0
|
|
20230816,171900,1678809550,8880,8880,8880,8880,0
|
|
20230816,171800,1678809550,8880,8880,8880,8880,0
|
|
20230816,171700,1678809550,8880,8880,8880,8880,0
|
|
20230816,171600,1678809550,8880,8880,8880,8880,0
|
|
20230816,171500,1678809550,8880,8880,8880,8880,0
|
|
20230816,171400,1678809550,8880,8880,8880,8880,5035
|
|
20230816,171300,1678809550,8880,8880,8880,8880,0
|
|
20230816,171200,1678809550,8880,8880,8880,8880,0
|
|
20230816,171100,1678809550,8880,8880,8880,8880,0
|
|
20230816,171000,1678809550,8880,8880,8880,8880,0
|
|
20230816,170900,1678809550,8880,8880,8880,8880,0
|
|
20230816,170800,1678809550,8880,8880,8880,8880,0
|
|
20230816,170700,1678809550,8880,8880,8880,8880,0
|
|
20230816,170600,1678809550,8880,8880,8880,8880,0
|
|
20230816,170500,1678809550,8880,8880,8880,8880,0
|
|
20230816,170400,1678809550,8880,8880,8880,8880,0
|
|
20230816,170300,1678809550,8880,8880,8880,8880,0
|
|
20230816,170200,1678809550,8880,8880,8880,8880,0
|
|
20230816,170100,1678809550,8880,8880,8880,8880,0
|
|
20230816,170000,1678809550,8880,8880,8880,8880,0
|
|
20230816,165900,1678809550,8880,8880,8880,8880,0
|
|
20230816,165800,1678809550,8880,8880,8880,8880,0
|
|
20230816,165700,1678809550,8880,8880,8880,8880,0
|
|
20230816,165600,1678809550,8880,8880,8880,8880,0
|
|
20230816,165500,1678809550,8880,8880,8880,8880,0
|
|
20230816,165400,1678809550,8880,8880,8880,8880,0
|
|
20230816,165300,1678809550,8880,8880,8880,8880,0
|
|
20230816,165200,1678809550,8880,8880,8880,8880,0
|
|
20230816,165100,1678809550,8880,8880,8880,8880,0
|
|
20230816,165000,1678809550,8880,8880,8880,8880,0
|
|
20230816,164900,1678809550,8880,8880,8880,8880,0
|
|
20230816,164800,1678809550,8880,8880,8880,8880,0
|
|
20230816,164700,1678809550,8880,8880,8880,8880,0
|
|
20230816,164600,1678809550,8880,8880,8880,8880,0
|
|
20230816,164500,1678809550,8880,8880,8880,8880,0
|
|
20230816,164400,1678809550,8880,8880,8880,8880,5035
|
|
20230816,164300,1678809550,8880,8880,8880,8880,0
|
|
20230816,164200,1678809550,8880,8880,8880,8880,0
|
|
20230816,164100,1678809550,8880,8880,8880,8880,0
|
|
20230816,164000,1678809550,8880,8880,8880,8880,0
|
|
20230816,163900,1678809550,8880,8880,8880,8880,0
|
|
20230816,163800,1678809550,8880,8880,8880,8880,0
|
|
20230816,163700,1678809550,8880,8880,8880,8880,0
|
|
20230816,163600,1678809550,8880,8880,8880,8880,0
|
|
20230816,163500,1678809550,8880,8880,8880,8880,0
|
|
20230816,163400,1678809550,8880,8880,8880,8880,0
|
|
20230816,163300,1678809550,8880,8880,8880,8880,0
|
|
20230816,163200,1678809550,8880,8880,8880,8880,0
|
|
20230816,163100,1678809550,8880,8880,8880,8880,0
|
|
20230816,163000,1678809550,8880,8880,8880,8880,0
|
|
20230816,162900,1678809550,8880,8880,8880,8880,0
|
|
20230816,162800,1678809550,8880,8880,8880,8880,0
|
|
20230816,162700,1678809550,8880,8880,8880,8880,0
|
|
20230816,162600,1678809550,8880,8880,8880,8880,0
|
|
20230816,162500,1678809550,8880,8880,8880,8880,0
|
|
20230816,162400,1678809550,8880,8880,8880,8880,0
|
|
20230816,162300,1678809550,8880,8880,8880,8880,0
|
|
20230816,162200,1678809550,8880,8880,8880,8880,0
|
|
20230816,162100,1678809550,8880,8880,8880,8880,0
|
|
20230816,162000,1678809550,8880,8880,8880,8880,0
|
|
20230816,161900,1678809550,8880,8880,8880,8880,0
|
|
20230816,161800,1678809550,8880,8880,8880,8880,0
|
|
20230816,161700,1678809550,8880,8880,8880,8880,0
|
|
20230816,161600,1678809550,8880,8880,8880,8880,0
|
|
20230816,161500,1678809550,8880,8880,8880,8880,0
|
|
20230816,161400,1678809550,8880,8880,8880,8880,5035
|
|
20230816,161300,1678809550,8880,8880,8880,8880,0
|
|
20230816,161200,1678809550,8880,8880,8880,8880,0
|
|
20230816,161100,1678809550,8880,8880,8880,8880,0
|
|
20230816,161000,1678809550,8880,8880,8880,8880,0
|
|
20230816,160900,1678809550,8880,8880,8880,8880,0
|
|
20230816,160800,1678809550,8880,8880,8880,8880,0
|
|
20230816,160700,1678809550,8880,8880,8880,8880,0
|
|
20230816,160600,1678809550,8880,8880,8880,8880,0
|
|
20230816,160500,1678809550,8880,8880,8880,8880,0
|
|
20230816,160400,1678809550,8880,8880,8880,8880,0
|
|
20230816,160300,1678809550,8880,8880,8880,8880,0
|
|
20230816,160200,1678809550,8880,8880,8880,8880,0
|
|
20230816,160100,1678809550,8880,8880,8880,8880,0
|
|
20230816,160000,1678809550,8880,8880,8880,8880,0
|
|
20230816,155900,1678809550,8880,8880,8880,8880,0
|
|
20230816,155800,1678809550,8880,8880,8880,8880,0
|
|
20230816,155700,1678809550,8880,8880,8880,8880,0
|
|
20230816,155600,1678809550,8880,8880,8880,8880,0
|
|
20230816,155500,1678809550,8880,8880,8880,8880,0
|
|
20230816,155400,1678809550,8880,8880,8880,8880,0
|
|
20230816,155300,1678809550,8880,8880,8880,8880,0
|
|
20230816,155200,1678809550,8880,8880,8880,8880,0
|
|
20230816,155100,1678809550,8880,8880,8880,8880,0
|
|
20230816,155000,1678809550,8880,8880,8880,8880,0
|
|
20230816,154900,1678809550,8880,8880,8880,8880,0
|
|
20230816,154800,1678809550,8880,8880,8880,8880,0
|
|
20230816,154700,1678809550,8880,8880,8880,8880,0
|
|
20230816,154600,1678809550,8880,8880,8880,8880,0
|
|
20230816,154500,1678809550,8880,8880,8880,8880,0
|
|
20230816,154400,1678809550,8880,8880,8880,8880,5035
|
|
20230816,154300,1678809550,8880,8880,8880,8880,0
|
|
20230816,154200,1678809550,8880,8880,8880,8880,0
|
|
20230816,154100,1678809550,8880,8880,8880,8880,0
|
|
20230816,154000,1678809550,8880,8880,8880,8880,0
|
|
20230816,153900,1678809550,8880,8880,8880,8880,0
|
|
20230816,153800,1678809550,8880,8880,8880,8880,0
|
|
20230816,153700,1678809550,8880,8880,8880,8880,0
|
|
20230816,153600,1678809550,8880,8880,8880,8880,0
|
|
20230816,153500,1678809550,8880,8880,8880,8880,0
|
|
20230816,153400,1678809550,8880,8880,8880,8880,0
|
|
20230816,153300,1678809550,8880,8880,8880,8880,0
|
|
20230816,153200,1678809550,8880,8880,8880,8880,0
|
|
20230816,153100,1678809550,8880,8880,8880,8880,0
|
|
20230816,153000,1678809550,8880,8880,8880,8880,5035
|
|
20230816,152900,1634098750,8890,8890,8890,8890,0
|
|
20230816,152800,1634098750,8890,8890,8890,8890,0
|
|
20230816,152700,1634098750,8890,8890,8890,8890,0
|
|
20230816,152600,1634098750,8890,8890,8890,8890,0
|
|
20230816,152500,1634098750,8890,8890,8890,8890,0
|
|
20230816,152400,1634098750,8890,8890,8890,8890,0
|
|
20230816,152300,1634098750,8890,8890,8890,8890,0
|
|
20230816,152200,1634098750,8890,8890,8890,8890,0
|
|
20230816,152100,1634098750,8890,8890,8890,8890,0
|
|
20230816,152000,1634098750,8890,8890,8890,8890,0
|
|
20230816,151900,1634098750,8890,8880,8890,8880,106
|
|
20230816,151800,1633157250,8880,8890,8890,8880,38
|
|
20230816,151700,1632819710,8890,8890,8890,8890,85
|
|
20230816,151600,1632064060,8880,8880,8890,8880,166
|
|
20230816,151500,1630589970,8890,8870,8890,8870,4876
|
|
20230816,151400,1587275050,8870,8870,8870,8870,86
|
|
20230816,151300,1586512230,8860,8870,8870,8860,270
|
|
20230816,151200,1584119990,8870,8870,8870,8870,0
|
|
20230816,151100,1584119990,8870,8860,8870,8860,65
|
|
20230816,151000,1583543470,8870,8860,8870,8860,274
|
|
20230816,150900,1581115820,8870,8860,8870,8860,1346
|
|
20230816,150800,1569190200,8860,8870,8870,8850,393
|
|
20230816,150700,1565709210,8870,8860,8870,8860,168
|
|
20230816,150600,1564220580,8860,8870,8870,8860,173
|
|
20230816,150500,1562687730,8850,8870,8880,8850,663
|
|
20230816,150400,1556817160,8880,8880,8880,8880,1
|
|
20230816,150300,1556808280,8860,8860,8860,8860,500
|
|
20230816,150200,1552378280,8860,8880,8880,8860,614
|
|
20230816,150100,1546937000,8870,8880,8880,8870,133
|
|
20230816,150000,1545757220,8880,8880,8880,8870,71
|
|
20230816,145900,1545127280,8880,8880,8880,8880,120
|
|
20230816,145800,1544061680,8880,8870,8880,8870,83
|
|
20230816,145700,1543324840,8880,8880,8880,8880,84
|
|
20230816,145600,1542578920,8880,8880,8880,8870,336
|
|
20230816,145500,1539595260,8880,8870,8880,8870,203
|
|
20230816,145400,1537793460,8880,8880,8880,8880,76
|
|
20230816,145300,1537118580,8880,8860,8880,8860,400
|
|
20230816,145200,1533570630,8850,8860,8870,8850,1882
|
|
20230816,145100,1516904510,8860,8870,8870,8860,319
|
|
20230816,145000,1514078090,8870,8870,8870,8870,23
|
|
20230816,144900,1513874080,8840,8840,8840,8840,1982
|
|
20230816,144800,1496353200,8860,8860,8860,8850,2935
|
|
20230816,144700,1470375650,8870,8870,8870,8870,6
|
|
20230816,144600,1470322430,8860,8860,8860,8860,527
|
|
20230816,144500,1465653210,8860,8870,8870,8850,739
|
|
20230816,144400,1459111050,8860,8860,8860,8860,56
|
|
20230816,144300,1458614890,8860,8860,8870,8850,2595
|
|
20230816,144200,1435639790,8870,8870,8870,8870,166
|
|
20230816,144100,1434167370,8880,8890,8890,8880,17
|
|
20230816,144000,1434016250,8890,8890,8890,8890,6
|
|
20230816,143900,1433962910,8880,8870,8880,8870,236
|
|
20230816,143800,1431869560,8870,8880,8880,8870,616
|
|
20230816,143700,1426404370,8900,8890,8900,8880,212
|
|
20230816,143600,1424520520,8900,8900,8900,8900,9
|
|
20230816,143500,1424440420,8900,8900,8900,8900,63
|
|
20230816,143400,1423879720,8900,8870,8900,8870,5016
|
|
20230816,143300,1379274060,8860,8870,8880,8860,801
|
|
20230816,143200,1372172170,8860,8860,8870,8860,175
|
|
20230816,143100,1370621620,8860,8870,8870,8860,57
|
|
20230816,143000,1370116540,8870,8870,8870,8870,7
|
|
20230816,142900,1370054450,8880,8880,8880,8880,9
|
|
20230816,142800,1369974530,8860,8850,8860,8850,353
|
|
20230816,142700,1366847340,8860,8860,8860,8860,1006
|
|
20230816,142600,1357934180,8860,8870,8870,8860,180
|
|
20230816,142500,1356339280,8870,8870,8870,8870,125
|
|
20230816,142400,1355230530,8870,8870,8870,8860,29
|
|
20230816,142300,1354973390,8870,8870,8870,8870,2
|
|
20230816,142200,1354955650,8870,8870,8870,8860,172
|
|
20230816,142100,1353431470,8870,8870,8880,8870,538
|
|
20230816,142000,1348659360,8870,8880,8880,8870,77
|
|
20230816,141900,1347975640,8880,8870,8880,8870,278
|
|
20230816,141800,1345509000,8870,8880,8880,8870,7
|
|
20230816,141700,1345446850,8880,8880,8880,8880,0
|
|
20230816,141600,1345446850,8880,8870,8880,8860,1014
|
|
20230816,141500,1336457310,8870,8880,8880,8870,8
|
|
20230816,141400,1336386300,8880,8880,8880,8880,16
|
|
20230816,141300,1336244220,8880,8880,8880,8880,6
|
|
20230816,141200,1336190940,8880,8880,8880,8880,13
|
|
20230816,141100,1336075500,8880,8880,8880,8880,178
|
|
20230816,141000,1334494860,8880,8870,8880,8870,563
|
|
20230816,140900,1329495910,8870,8860,8880,8860,871
|
|
20230816,140800,1321770180,8860,8880,8880,8860,1300
|
|
20230816,140700,1310251830,8870,8870,8880,8870,129
|
|
20230816,140600,1309107500,8880,8880,8880,8880,6
|
|
20230816,140500,1309054220,8860,8870,8880,8860,542
|
|
20230816,140400,1304248020,8870,8880,8880,8870,12
|
|
20230816,140300,1304141520,8880,8880,8880,8870,74
|
|
20230816,140200,1303484560,8870,8870,8880,8870,20
|
|
20230816,140100,1303306990,8880,8860,8880,8860,28
|
|
20230816,140000,1303058600,8870,8870,8880,8870,212
|
|
20230816,135900,1301178150,8870,8870,8870,8870,398
|
|
20230816,135800,1297647890,8870,8870,8870,8870,20
|
|
20230816,135700,1297470490,8880,8880,8880,8880,2
|
|
20230816,135600,1297452730,8880,8880,8880,8860,859
|
|
20230816,135500,1289841590,8880,8870,8880,8870,56
|
|
20230816,135400,1289344800,8870,8870,8870,8860,142
|
|
20230816,135300,1288086240,8870,8880,8880,8860,43
|
|
20230816,135200,1287705000,8860,8880,8880,8860,222
|
|
20230816,135100,1285737790,8860,8870,8870,8860,600
|
|
20230816,135000,1280421290,8880,8880,8880,8870,20
|
|
20230816,134900,1280243780,8880,8880,8880,8880,8
|
|
20230816,134800,1280172740,8880,8870,8880,8870,6
|
|
20230816,134700,1280119470,8870,8890,8890,8870,275
|
|
20230816,134600,1277677960,8890,8890,8890,8870,760
|
|
20230816,134500,1270936480,8890,8880,8890,8870,14
|
|
20230816,134400,1270812100,8890,8890,8890,8890,14
|
|
20230816,134300,1270687640,8890,8890,8890,8890,13
|
|
20230816,134200,1270572070,8870,8890,8890,8870,740
|
|
20230816,134100,1264000620,8890,8890,8890,8890,455
|
|
20230816,134000,1259955670,8890,8890,8890,8890,170
|
|
20230816,133900,1258444370,8880,8880,8890,8880,31
|
|
20230816,133800,1258168930,8890,8890,8890,8890,202
|
|
20230816,133700,1256373150,8900,8900,8900,8900,15
|
|
20230816,133600,1256239650,8900,8900,8900,8900,0
|
|
20230816,133500,1256239650,8900,8900,8900,8900,6
|
|
20230816,133400,1256186250,8890,8890,8890,8890,100
|
|
20230816,133300,1255297250,8880,8860,8880,8860,916
|
|
20230816,133200,1247163570,8860,8870,8880,8860,1162
|
|
20230816,133100,1236863820,8870,8880,8880,8870,137
|
|
20230816,133000,1235648540,8880,8890,8890,8880,6
|
|
20230816,132900,1235595210,8890,8880,8890,8870,2020
|
|
20230816,132800,1217676840,8880,8880,8880,8880,1911
|
|
20230816,132700,1200707160,8890,8900,8900,8890,232
|
|
20230816,132600,1198644630,8900,8900,8900,8900,6
|
|
20230816,132500,1198591230,8890,8890,8890,8890,277
|
|
20230816,132400,1196128700,8890,8890,8900,8890,8
|
|
20230816,132300,1196057520,8890,8890,8900,8890,223
|
|
20230816,132200,1194074990,8900,8900,8900,8900,6
|
|
20230816,132100,1194021590,8890,8900,8900,8890,397
|
|
20230816,132000,1190492210,8890,8910,8910,8890,18
|
|
20230816,131900,1190332150,8910,8910,8910,8890,120
|
|
20230816,131800,1189265150,8910,8890,8910,8890,86
|
|
20230816,131700,1188500490,8890,8910,8910,8890,80
|
|
20230816,131600,1187789170,8910,8910,8910,8910,235
|
|
20230816,131500,1185695320,8910,8910,8910,8910,10
|
|
20230816,131400,1185606220,8910,8910,8910,8910,12
|
|
20230816,131300,1185499300,8910,8890,8920,8890,4989
|
|
20230816,131200,1141063440,8890,8880,8890,8880,376
|
|
20230816,131100,1137723170,8880,8890,8890,8880,79
|
|
20230816,131000,1137021590,8890,8880,8890,8880,751
|
|
20230816,130900,1130347200,8890,8880,8890,8880,6
|
|
20230816,130800,1130293870,8880,8890,8890,8880,11
|
|
20230816,130700,1130196110,8900,8890,8900,8890,9
|
|
20230816,130600,1130116040,8890,8900,8900,8890,8
|
|
20230816,130500,1130044860,8890,8900,8900,8890,10
|
|
20230816,130400,1129955910,8900,8900,8900,8900,0
|
|
20230816,130300,1129955910,8900,8900,8900,8900,6
|
|
20230816,130200,1129902510,8900,8890,8900,8880,479
|
|
20230816,130100,1125646520,8900,8900,8900,8900,312
|
|
20230816,130000,1122869720,8900,8900,8900,8900,9
|
|
20230816,125900,1122789620,8900,8900,8900,8900,3
|
|
20230816,125800,1122762920,8910,8910,8910,8910,6
|
|
20230816,125700,1122709460,8920,8880,8920,8880,506
|
|
20230816,125600,1118215940,8870,8900,8930,8870,3019
|
|
20230816,125500,1091411920,8930,8880,8930,8880,2455
|
|
20230816,125400,1069601820,8880,8880,8880,8880,6
|
|
20230816,125300,1069548540,8920,8910,8920,8880,1110
|
|
20230816,125200,1059672420,8920,8920,8920,8920,6
|
|
20230816,125100,1059618900,8910,8910,8930,8910,111
|
|
20230816,125000,1058629770,8920,8920,8920,8920,11
|
|
20230816,124900,1058531650,8920,8920,8920,8920,32
|
|
20230816,124800,1058246210,8920,8920,8920,8920,6
|
|
20230816,124700,1058192690,8920,8930,8930,8920,17
|
|
20230816,124600,1058040950,8930,8910,8930,8910,26
|
|
20230816,124500,1057809170,8920,8920,8920,8920,23
|
|
20230816,124400,1057604010,8910,8910,8910,8910,95
|
|
20230816,124300,1056757560,8920,8920,8920,8920,114
|
|
20230816,124200,1055740680,8920,8910,8920,8910,255
|
|
20230816,124100,1053468580,8920,8920,8920,8920,138
|
|
20230816,124000,1052237620,8920,8920,8920,8920,106
|
|
20230816,123900,1051292100,8920,8930,8930,8920,801
|
|
20230816,123800,1044147090,8930,8930,8930,8920,15
|
|
20230816,123700,1044013150,8930,8930,8930,8930,161
|
|
20230816,123600,1042575420,8930,8930,8930,8930,164
|
|
20230816,123500,1041110900,8930,8930,8930,8920,109
|
|
20230816,123400,1040137540,8930,8940,8940,8920,14
|
|
20230816,123300,1040012500,8940,8940,8940,8940,4
|
|
20230816,123200,1039976740,8940,8950,8950,8930,2579
|
|
20230816,123100,1016944210,8940,8940,8950,8940,824
|
|
20230816,123000,1009577590,8940,8950,8950,8940,13
|
|
20230816,122900,1009461260,8950,8950,8950,8950,6
|
|
20230816,122800,1009407560,8940,8940,8940,8940,100
|
|
20230816,122700,1008513560,8940,8950,8950,8940,12
|
|
20230816,122600,1008406210,8950,8950,8950,8950,39
|
|
20230816,122500,1008057160,8950,8950,8950,8950,46
|
|
20230816,122400,1007645460,8950,8950,8950,8950,6
|
|
20230816,122300,1007591760,8950,8950,8950,8950,13
|
|
20230816,122200,1007475410,8950,8940,8950,8940,69
|
|
20230816,122100,1006858490,8950,8950,8950,8950,5
|
|
20230816,122000,1006813740,8950,8950,8950,8950,45
|
|
20230816,121900,1006410990,8940,8940,8940,8940,439
|
|
20230816,121800,1002486330,8940,8940,8940,8940,20
|
|
20230816,121700,1002307530,8940,8940,8940,8940,0
|
|
20230816,121600,1002307530,8940,8930,8940,8930,10
|
|
20230816,121500,1002218170,8940,8930,8940,8930,105
|
|
20230816,121400,1001280470,8930,8930,8930,8930,572
|
|
20230816,121300,996172510,8930,8930,8930,8930,18
|
|
20230816,121200,996011770,8910,8910,8910,8910,120
|
|
20230816,121100,994942570,8930,8930,8930,8930,38
|
|
20230816,121000,994603230,8930,8920,8930,8920,21
|
|
20230816,120900,994415840,8920,8920,8920,8920,118
|
|
20230816,120800,993363280,8940,8940,8940,8940,6
|
|
20230816,120700,993309640,8910,8940,8940,8910,1097
|
|
20230816,120600,983534980,8940,8940,8940,8940,6
|
|
20230816,120500,983481340,8940,8910,8940,8910,169
|
|
20230816,120400,981975400,8910,8910,8910,8910,29
|
|
20230816,120300,981717010,8910,8910,8910,8910,6
|
|
20230816,120200,981663550,8910,8910,8910,8910,38
|
|
20230816,120100,981324970,8910,8910,8910,8910,59
|
|
20230816,120000,980799280,8900,8900,8910,8900,20
|
|
20230816,115900,980621220,8900,8910,8910,8900,40
|
|
20230816,115800,980265170,8910,8910,8910,8900,120
|
|
20230816,115700,979196970,8900,8900,8900,8900,163
|
|
20230816,115600,977746270,8910,8910,8910,8910,9
|
|
20230816,115500,977666080,8900,8900,8910,8900,56
|
|
20230816,115400,977167430,8910,8910,8910,8910,6
|
|
20230816,115300,977113970,8910,8910,8910,8910,11
|
|
20230816,115200,977015960,8910,8910,8910,8910,191
|
|
20230816,115100,975314150,8910,8930,8930,8910,712
|
|
20230816,115000,968969360,8930,8940,8940,8930,9
|
|
20230816,114900,968888910,8940,8940,8940,8920,607
|
|
20230816,114800,963472210,8940,8940,8940,8940,62
|
|
20230816,114700,962917930,8940,8950,8950,8940,13
|
|
20230816,114600,962801640,8960,8960,8960,8960,0
|
|
20230816,114500,962801640,8960,8950,8960,8940,1978
|
|
20230816,114400,945107020,8960,8960,8980,8960,170
|
|
20230816,114300,943583700,8960,8960,8960,8960,969
|
|
20230816,114200,934901460,8960,8960,8960,8960,6
|
|
20230816,114100,934847700,8960,8960,8960,8960,1
|
|
20230816,114000,934838740,8960,8960,8960,8960,43
|
|
20230816,113900,934453460,8960,8960,8960,8960,9
|
|
20230816,113800,934372820,8960,8960,8960,8960,6
|
|
20230816,113700,934319060,8960,8960,8960,8960,5
|
|
20230816,113600,934274260,8960,8960,8960,8950,17
|
|
20230816,113500,934122070,8960,8960,8960,8950,20
|
|
20230816,113400,933942880,8960,8960,8960,8960,55
|
|
20230816,113300,933450080,8960,8950,8960,8950,122
|
|
20230816,113200,932357460,8960,8960,8960,8950,105
|
|
20230816,113100,931417460,8960,8990,8990,8960,3356
|
|
20230816,113000,901332110,8990,8980,8990,8980,144
|
|
20230816,112900,900038560,8990,8980,8990,8980,12
|
|
20230816,112800,899930690,8990,8990,8990,8990,6
|
|
20230816,112700,899876750,8980,8980,8990,8980,762
|
|
20230816,112600,893033940,8990,8990,8990,8990,17
|
|
20230816,112500,892881110,8980,8980,8980,8980,8
|
|
20230816,112400,892809270,8980,8980,8990,8980,1204
|
|
20230816,112300,881997290,8980,8990,8990,8980,32
|
|
20230816,112200,881709860,8990,8990,8990,8990,11
|
|
20230816,112100,881610970,8990,8990,8990,8980,22
|
|
20230816,112000,881413200,8990,8990,8990,8990,230
|
|
20230816,111900,879345500,8990,8990,8990,8990,211
|
|
20230816,111800,877448610,8990,8990,9000,8990,431
|
|
20230816,111700,873573910,9000,8990,9000,8990,93
|
|
20230816,111600,872737780,9000,9000,9000,9000,9
|
|
20230816,111500,872656780,9000,9000,9000,9000,5
|
|
20230816,111400,872611780,8990,8990,9000,8990,99
|
|
20230816,111300,871721710,9000,9000,9000,9000,6
|
|
20230816,111200,871667710,8990,8990,9000,8990,33
|
|
20230816,111100,871370980,9000,8990,9000,8990,46
|
|
20230816,111000,870957280,8980,8980,8990,8980,250
|
|
20230816,110900,868711510,9000,9000,9000,9000,5
|
|
20230816,110800,868666510,9000,9000,9000,9000,7
|
|
20230816,110700,868603510,9000,9000,9000,9000,36
|
|
20230816,110600,868279510,9000,9000,9000,9000,6
|
|
20230816,110500,868225510,8990,8990,8990,8990,489
|
|
20230816,110400,863829400,8990,8990,8990,8990,143
|
|
20230816,110300,862543830,9000,9000,9000,9000,7
|
|
20230816,110200,862480830,9000,9000,9000,9000,91
|
|
20230816,110100,861661830,9000,9000,9000,9000,207
|
|
20230816,110000,859798830,9000,9000,9000,9000,7
|
|
20230816,105900,859735830,9000,9000,9000,9000,15
|
|
20230816,105800,859600830,9000,9000,9000,9000,6
|
|
20230816,105700,859546830,9010,9000,9010,9000,46
|
|
20230816,105600,859132770,9000,9000,9010,9000,21
|
|
20230816,105500,858943710,9000,9010,9010,9000,120
|
|
20230816,105400,857863610,9000,9000,9000,9000,5
|
|
20230816,105300,857818610,9010,9000,9010,9000,1151
|
|
20230816,105200,847449460,9000,9000,9000,9000,7
|
|
20230816,105100,847386460,9000,8990,9000,8990,34
|
|
20230816,105000,847080730,9000,9000,9000,9000,6
|
|
20230816,104900,847026730,9000,9000,9000,9000,7
|
|
20230816,104800,846963730,9000,9000,9000,9000,11
|
|
20230816,104700,846864730,9010,9010,9010,8990,19
|
|
20230816,104600,846693600,9010,9010,9010,9010,6
|
|
20230816,104500,846639540,9010,9010,9010,9010,11
|
|
20230816,104400,846540430,9010,9010,9010,9010,6
|
|
20230816,104300,846486370,9010,9000,9010,9000,10
|
|
20230816,104200,846396280,9010,9010,9010,9010,5
|
|
20230816,104100,846351230,9010,9010,9010,9010,6
|
|
20230816,104000,846297170,9000,9000,9010,9000,644
|
|
20230816,103900,840500480,9020,9020,9020,9020,6
|
|
20230816,103800,840446360,8990,8990,8990,8990,6
|
|
20230816,103700,840392420,8980,8980,8990,8980,332
|
|
20230816,103600,837411010,8990,8990,8990,8980,14
|
|
20230816,103500,837285170,8990,9000,9000,8990,168
|
|
20230816,103400,835774790,9000,9010,9020,9000,299
|
|
20230816,103300,833082830,9020,9020,9020,9020,143
|
|
20230816,103200,831792970,9020,9020,9020,9020,150
|
|
20230816,103100,830439970,9020,8980,9020,8970,4162
|
|
20230816,103000,793012320,8980,8980,8980,8980,14
|
|
20230816,102900,792886600,8980,8980,8980,8980,65
|
|
20230816,102800,792302900,8990,8990,8990,8990,60
|
|
20230816,102700,791763500,8990,8960,8990,8960,593
|
|
20230816,102600,786446610,8960,8960,8960,8950,191
|
|
20230816,102500,784735330,8960,8950,8960,8950,37
|
|
20230816,102400,784404110,8950,8950,8950,8950,142
|
|
20230816,102300,783133210,8940,8950,8950,8940,132
|
|
20230816,102200,781952210,8950,8950,8950,8950,17
|
|
20230816,102100,781800060,8940,8930,8950,8930,130
|
|
20230816,102000,780637830,8930,8940,8950,8930,585
|
|
20230816,101900,775407880,8950,8950,8950,8950,6
|
|
20230816,101800,775354180,8950,8950,8950,8950,61
|
|
20230816,101700,774808230,8950,8950,8950,8950,5
|
|
20230816,101600,774763480,8950,8950,8950,8950,11
|
|
20230816,101500,774665030,8960,8950,8960,8950,148
|
|
20230816,101400,773340380,8960,8960,8960,8960,10
|
|
20230816,101300,773250780,8960,8960,8960,8950,51
|
|
20230816,101200,772793830,8960,8960,8960,8960,5
|
|
20230816,101100,772749030,8960,8930,8960,8930,32
|
|
20230816,101000,772463090,8970,8930,8970,8920,255
|
|
20230816,100900,770186430,8950,8940,8960,8940,3261
|
|
20230816,100800,740990510,8930,8930,8930,8920,261
|
|
20230816,100700,738659800,8910,8910,8910,8910,0
|
|
20230816,100600,738659800,8910,8880,8910,8880,3175
|
|
20230816,100500,710418240,8880,8890,8890,8870,370
|
|
20230816,100400,707132650,8890,8890,8890,8890,21
|
|
20230816,100300,706945960,8880,8890,8890,8880,14
|
|
20230816,100200,706821580,8880,8880,8880,8880,23
|
|
20230816,100100,706617340,8900,8880,8900,8860,512
|
|
20230816,100000,702074110,8890,8880,8900,8880,208
|
|
20230816,095900,700226940,8900,8880,8900,8870,701
|
|
20230816,095800,694001970,8870,8900,8900,8870,740
|
|
20230816,095700,687430680,8890,8900,8900,8890,13
|
|
20230816,095600,687315050,8900,8880,8900,8880,24
|
|
20230816,095500,687101550,8900,8860,8900,8860,1895
|
|
20230816,095400,670270860,8860,8900,8900,8860,4369
|
|
20230816,095300,631510360,8900,8880,8900,8880,1923
|
|
20230816,095200,614402450,8900,8900,8900,8880,2187
|
|
20230816,095100,594981650,8890,8880,8890,8880,601
|
|
20230816,095000,589640510,8880,8880,8880,8880,17
|
|
20230816,094900,589489550,8880,8890,8900,8880,209
|
|
20230816,094800,587633480,8900,8900,8900,8900,5
|
|
20230816,094700,587588980,8880,8900,8900,8880,156
|
|
20230816,094600,586203580,8880,8900,8900,8880,132
|
|
20230816,094500,585031390,8900,8900,8900,8870,1612
|
|
20230816,094400,570712080,8900,8890,8900,8890,166
|
|
20230816,094300,569235180,8890,8890,8900,8890,86
|
|
20230816,094200,568470590,8890,8900,8900,8890,959
|
|
20230816,094100,559943540,8900,8900,8900,8890,24
|
|
20230816,094000,559729950,8900,8900,8900,8900,510
|
|
20230816,093900,555190950,8900,8900,8900,8890,268
|
|
20230816,093800,552807800,8890,8910,8910,8890,1455
|
|
20230816,093700,539863290,8900,8900,8900,8900,654
|
|
20230816,093600,534042690,8900,8900,8900,8890,278
|
|
20230816,093500,531569460,8900,8900,8900,8890,1570
|
|
20230816,093400,517596860,8900,8900,8910,8890,819
|
|
20230816,093300,510309700,8900,8910,8910,8900,5142
|
|
20230816,093200,464533580,8920,8930,8930,8920,77
|
|
20230816,093100,463846520,8930,8930,8930,8930,758
|
|
20230816,093000,457077580,8920,8920,8930,8920,217
|
|
20230816,092900,455141900,8930,8930,8930,8920,1241
|
|
20230816,092800,444064770,8930,8920,8930,8920,49
|
|
20230816,092700,443627530,8920,8920,8920,8910,355
|
|
20230816,092600,440463930,8920,8930,8930,8920,322
|
|
20230816,092500,437591630,8930,8930,8930,8910,442
|
|
20230816,092400,433646360,8930,8920,8930,8910,116
|
|
20230816,092300,432612530,8930,8920,8930,8910,778
|
|
20230816,092200,425679200,8930,8910,8930,8910,305
|
|
20230816,092100,422958700,8910,8910,8920,8910,971
|
|
20230816,092000,414307020,8920,8910,8920,8910,112
|
|
20230816,091900,413308530,8920,8910,8920,8910,1691
|
|
20230816,091800,398241420,8920,8920,8930,8920,573
|
|
20230816,091700,393130170,8920,8950,8950,8920,694
|
|
20230816,091600,386938120,8950,8960,8960,8950,7
|
|
20230816,091500,386875420,8960,8920,8970,8910,240
|
|
20230816,091400,384732760,8910,8950,8970,8910,4399
|
|
20230816,091300,345472440,8950,8960,8970,8950,230
|
|
20230816,091200,343412980,8970,8930,8970,8930,1913
|
|
20230816,091100,326309100,8930,8930,8940,8920,2068
|
|
20230816,091000,307853500,8940,8970,8970,8930,4622
|
|
20230816,090900,266504790,8970,8960,8970,8950,3562
|
|
20230816,090800,234613780,8960,8990,9000,8950,6505
|
|
20230816,090700,176248770,9000,9000,9030,9000,405
|
|
20230816,090600,172600410,9030,9020,9030,8970,1324
|
|
20230816,090500,160708680,9040,9050,9050,9040,81
|
|
20230816,090400,159976000,9050,8970,9050,8960,2982
|
|
20230816,090300,133181780,8950,8980,8980,8950,3609
|
|
20230816,090200,100835920,8990,8980,8990,8970,252
|
|
20230816,090100,98570570,8990,9090,9100,8970,7810
|
|
20230816,090000,27949350,9090,9080,9100,9080,2977
|