598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185500,2150736450,8200,8200,8200,8200,8228
|
|
20230809,185400,2150736450,8200,8200,8200,8200,0
|
|
20230809,185300,2150736450,8200,8200,8200,8200,0
|
|
20230809,185200,2150736450,8200,8200,8200,8200,0
|
|
20230809,185100,2150736450,8200,8200,8200,8200,0
|
|
20230809,185000,2150736450,8200,8200,8200,8200,0
|
|
20230809,184900,2150736450,8200,8200,8200,8200,0
|
|
20230809,184800,2150736450,8200,8200,8200,8200,0
|
|
20230809,184700,2150736450,8200,8200,8200,8200,0
|
|
20230809,184600,2150736450,8200,8200,8200,8200,0
|
|
20230809,184500,2150736450,8200,8200,8200,8200,0
|
|
20230809,184400,2150736450,8200,8200,8200,8200,0
|
|
20230809,184300,2150736450,8200,8200,8200,8200,0
|
|
20230809,184200,2150736450,8200,8200,8200,8200,0
|
|
20230809,184100,2150736450,8200,8200,8200,8200,0
|
|
20230809,184000,2150736450,8200,8200,8200,8200,0
|
|
20230809,183900,2150736450,8200,8200,8200,8200,0
|
|
20230809,183800,2150736450,8200,8200,8200,8200,0
|
|
20230809,183700,2150736450,8200,8200,8200,8200,0
|
|
20230809,183600,2150736450,8200,8200,8200,8200,0
|
|
20230809,183500,2150736450,8200,8200,8200,8200,0
|
|
20230809,183400,2150736450,8200,8200,8200,8200,0
|
|
20230809,183300,2150736450,8200,8200,8200,8200,0
|
|
20230809,183200,2150736450,8200,8200,8200,8200,0
|
|
20230809,183100,2150736450,8200,8200,8200,8200,0
|
|
20230809,183000,2150736450,8200,8200,8200,8200,0
|
|
20230809,182900,2150736450,8200,8200,8200,8200,0
|
|
20230809,182800,2150736450,8200,8200,8200,8200,0
|
|
20230809,182700,2150736450,8200,8200,8200,8200,0
|
|
20230809,182600,2150736450,8200,8200,8200,8200,0
|
|
20230809,182500,2150736450,8200,8200,8200,8200,8228
|
|
20230809,182400,2150736450,8200,8200,8200,8200,0
|
|
20230809,182300,2150736450,8200,8200,8200,8200,0
|
|
20230809,182200,2150736450,8200,8200,8200,8200,0
|
|
20230809,182100,2150736450,8200,8200,8200,8200,0
|
|
20230809,182000,2150736450,8200,8200,8200,8200,0
|
|
20230809,181900,2150736450,8200,8200,8200,8200,0
|
|
20230809,181800,2150736450,8200,8200,8200,8200,0
|
|
20230809,181700,2150736450,8200,8200,8200,8200,0
|
|
20230809,181600,2150736450,8200,8200,8200,8200,0
|
|
20230809,181500,2150736450,8200,8200,8200,8200,0
|
|
20230809,181400,2150736450,8200,8200,8200,8200,0
|
|
20230809,181300,2150736450,8200,8200,8200,8200,0
|
|
20230809,181200,2150736450,8200,8200,8200,8200,0
|
|
20230809,181100,2150736450,8200,8200,8200,8200,0
|
|
20230809,181000,2150736450,8200,8200,8200,8200,0
|
|
20230809,180900,2150736450,8200,8200,8200,8200,0
|
|
20230809,180800,2150736450,8200,8200,8200,8200,0
|
|
20230809,180700,2150736450,8200,8200,8200,8200,0
|
|
20230809,180600,2150736450,8200,8200,8200,8200,0
|
|
20230809,180500,2150736450,8200,8200,8200,8200,0
|
|
20230809,180400,2150736450,8200,8200,8200,8200,0
|
|
20230809,180300,2150736450,8200,8200,8200,8200,0
|
|
20230809,180200,2150736450,8200,8200,8200,8200,0
|
|
20230809,180100,2150736450,8200,8200,8200,8200,0
|
|
20230809,180000,2150736450,8200,8200,8200,8200,0
|
|
20230809,175900,2150736450,8200,8200,8200,8200,0
|
|
20230809,175800,2150736450,8200,8200,8200,8200,0
|
|
20230809,175700,2150736450,8200,8200,8200,8200,0
|
|
20230809,175600,2150736450,8200,8200,8200,8200,0
|
|
20230809,175500,2150736450,8200,8200,8200,8200,8228
|
|
20230809,175400,2150736450,8200,8200,8200,8200,0
|
|
20230809,175300,2150736450,8200,8200,8200,8200,0
|
|
20230809,175200,2150736450,8200,8200,8200,8200,0
|
|
20230809,175100,2150736450,8200,8200,8200,8200,0
|
|
20230809,175000,2150736450,8200,8200,8200,8200,0
|
|
20230809,174900,2150736450,8200,8200,8200,8200,0
|
|
20230809,174800,2150736450,8200,8200,8200,8200,0
|
|
20230809,174700,2150736450,8200,8200,8200,8200,0
|
|
20230809,174600,2150736450,8200,8200,8200,8200,0
|
|
20230809,174500,2150736450,8200,8200,8200,8200,0
|
|
20230809,174400,2150736450,8200,8200,8200,8200,0
|
|
20230809,174300,2150736450,8200,8200,8200,8200,0
|
|
20230809,174200,2150736450,8200,8200,8200,8200,0
|
|
20230809,174100,2150736450,8200,8200,8200,8200,0
|
|
20230809,174000,2150736450,8200,8200,8200,8200,0
|
|
20230809,173900,2150736450,8200,8200,8200,8200,0
|
|
20230809,173800,2150736450,8200,8200,8200,8200,0
|
|
20230809,173700,2150736450,8200,8200,8200,8200,0
|
|
20230809,173600,2150736450,8200,8200,8200,8200,0
|
|
20230809,173500,2150736450,8200,8200,8200,8200,0
|
|
20230809,173400,2150736450,8200,8200,8200,8200,0
|
|
20230809,173300,2150736450,8200,8200,8200,8200,0
|
|
20230809,173200,2150736450,8200,8200,8200,8200,0
|
|
20230809,173100,2150736450,8200,8200,8200,8200,0
|
|
20230809,173000,2150736450,8200,8200,8200,8200,0
|
|
20230809,172900,2150736450,8200,8200,8200,8200,0
|
|
20230809,172800,2150736450,8200,8200,8200,8200,0
|
|
20230809,172700,2150736450,8200,8200,8200,8200,0
|
|
20230809,172600,2150736450,8200,8200,8200,8200,0
|
|
20230809,172500,2150736450,8200,8200,8200,8200,8228
|
|
20230809,172400,2150736450,8200,8200,8200,8200,0
|
|
20230809,172300,2150736450,8200,8200,8200,8200,0
|
|
20230809,172200,2150736450,8200,8200,8200,8200,0
|
|
20230809,172100,2150736450,8200,8200,8200,8200,0
|
|
20230809,172000,2150736450,8200,8200,8200,8200,0
|
|
20230809,171900,2150736450,8200,8200,8200,8200,0
|
|
20230809,171800,2150736450,8200,8200,8200,8200,0
|
|
20230809,171700,2150736450,8200,8200,8200,8200,0
|
|
20230809,171600,2150736450,8200,8200,8200,8200,0
|
|
20230809,171500,2150736450,8200,8200,8200,8200,0
|
|
20230809,171400,2150736450,8200,8200,8200,8200,0
|
|
20230809,171300,2150736450,8200,8200,8200,8200,0
|
|
20230809,171200,2150736450,8200,8200,8200,8200,0
|
|
20230809,171100,2150736450,8200,8200,8200,8200,0
|
|
20230809,171000,2150736450,8200,8200,8200,8200,0
|
|
20230809,170900,2150736450,8200,8200,8200,8200,0
|
|
20230809,170800,2150736450,8200,8200,8200,8200,0
|
|
20230809,170700,2150736450,8200,8200,8200,8200,0
|
|
20230809,170600,2150736450,8200,8200,8200,8200,0
|
|
20230809,170500,2150736450,8200,8200,8200,8200,0
|
|
20230809,170400,2150736450,8200,8200,8200,8200,0
|
|
20230809,170300,2150736450,8200,8200,8200,8200,0
|
|
20230809,170200,2150736450,8200,8200,8200,8200,0
|
|
20230809,170100,2150736450,8200,8200,8200,8200,0
|
|
20230809,170000,2150736450,8200,8200,8200,8200,0
|
|
20230809,165900,2150736450,8200,8200,8200,8200,0
|
|
20230809,165800,2150736450,8200,8200,8200,8200,0
|
|
20230809,165700,2150736450,8200,8200,8200,8200,0
|
|
20230809,165600,2150736450,8200,8200,8200,8200,0
|
|
20230809,165500,2150736450,8200,8200,8200,8200,8228
|
|
20230809,165400,2150736450,8200,8200,8200,8200,0
|
|
20230809,165300,2150736450,8200,8200,8200,8200,0
|
|
20230809,165200,2150736450,8200,8200,8200,8200,0
|
|
20230809,165100,2150736450,8200,8200,8200,8200,0
|
|
20230809,165000,2150736450,8200,8200,8200,8200,0
|
|
20230809,164900,2150736450,8200,8200,8200,8200,0
|
|
20230809,164800,2150736450,8200,8200,8200,8200,0
|
|
20230809,164700,2150736450,8200,8200,8200,8200,0
|
|
20230809,164600,2150736450,8200,8200,8200,8200,0
|
|
20230809,164500,2150736450,8200,8200,8200,8200,0
|
|
20230809,164400,2150736450,8200,8200,8200,8200,0
|
|
20230809,164300,2150736450,8200,8200,8200,8200,0
|
|
20230809,164200,2150736450,8200,8200,8200,8200,0
|
|
20230809,164100,2150736450,8200,8200,8200,8200,0
|
|
20230809,164000,2150736450,8200,8200,8200,8200,0
|
|
20230809,163900,2150736450,8200,8200,8200,8200,0
|
|
20230809,163800,2150736450,8200,8200,8200,8200,0
|
|
20230809,163700,2150736450,8200,8200,8200,8200,0
|
|
20230809,163600,2150736450,8200,8200,8200,8200,0
|
|
20230809,163500,2150736450,8200,8200,8200,8200,0
|
|
20230809,163400,2150736450,8200,8200,8200,8200,0
|
|
20230809,163300,2150736450,8200,8200,8200,8200,0
|
|
20230809,163200,2150736450,8200,8200,8200,8200,0
|
|
20230809,163100,2150736450,8200,8200,8200,8200,0
|
|
20230809,163000,2150736450,8200,8200,8200,8200,0
|
|
20230809,162900,2150736450,8200,8200,8200,8200,0
|
|
20230809,162800,2150736450,8200,8200,8200,8200,0
|
|
20230809,162700,2150736450,8200,8200,8200,8200,0
|
|
20230809,162600,2150736450,8200,8200,8200,8200,0
|
|
20230809,162500,2150736450,8200,8200,8200,8200,8228
|
|
20230809,162400,2150736450,8200,8200,8200,8200,0
|
|
20230809,162300,2150736450,8200,8200,8200,8200,0
|
|
20230809,162200,2150736450,8200,8200,8200,8200,0
|
|
20230809,162100,2150736450,8200,8200,8200,8200,0
|
|
20230809,162000,2150736450,8200,8200,8200,8200,0
|
|
20230809,161900,2150736450,8200,8200,8200,8200,0
|
|
20230809,161800,2150736450,8200,8200,8200,8200,0
|
|
20230809,161700,2150736450,8200,8200,8200,8200,0
|
|
20230809,161600,2150736450,8200,8200,8200,8200,0
|
|
20230809,161500,2150736450,8200,8200,8200,8200,0
|
|
20230809,161400,2150736450,8200,8200,8200,8200,0
|
|
20230809,161300,2150736450,8200,8200,8200,8200,0
|
|
20230809,161200,2150736450,8200,8200,8200,8200,0
|
|
20230809,161100,2150736450,8200,8200,8200,8200,0
|
|
20230809,161000,2150736450,8200,8200,8200,8200,0
|
|
20230809,160900,2150736450,8200,8200,8200,8200,0
|
|
20230809,160800,2150736450,8200,8200,8200,8200,0
|
|
20230809,160700,2150736450,8200,8200,8200,8200,0
|
|
20230809,160600,2150736450,8200,8200,8200,8200,0
|
|
20230809,160500,2150736450,8200,8200,8200,8200,0
|
|
20230809,160400,2150736450,8200,8200,8200,8200,0
|
|
20230809,160300,2150736450,8200,8200,8200,8200,0
|
|
20230809,160200,2150736450,8200,8200,8200,8200,0
|
|
20230809,160100,2150736450,8200,8200,8200,8200,0
|
|
20230809,160000,2150736450,8200,8200,8200,8200,0
|
|
20230809,155900,2150736450,8200,8200,8200,8200,0
|
|
20230809,155800,2150736450,8200,8200,8200,8200,0
|
|
20230809,155700,2150736450,8200,8200,8200,8200,0
|
|
20230809,155600,2150736450,8200,8200,8200,8200,0
|
|
20230809,155500,2150736450,8200,8200,8200,8200,8228
|
|
20230809,155400,2150736450,8200,8200,8200,8200,0
|
|
20230809,155300,2150736450,8200,8200,8200,8200,0
|
|
20230809,155200,2150736450,8200,8200,8200,8200,0
|
|
20230809,155100,2150736450,8200,8200,8200,8200,0
|
|
20230809,155000,2150736450,8200,8200,8200,8200,0
|
|
20230809,154900,2150736450,8200,8200,8200,8200,0
|
|
20230809,154800,2150736450,8200,8200,8200,8200,0
|
|
20230809,154700,2150736450,8200,8200,8200,8200,0
|
|
20230809,154600,2150736450,8200,8200,8200,8200,0
|
|
20230809,154500,2150736450,8200,8200,8200,8200,0
|
|
20230809,154400,2150736450,8200,8200,8200,8200,0
|
|
20230809,154300,2150736450,8200,8200,8200,8200,0
|
|
20230809,154200,2150736450,8200,8200,8200,8200,0
|
|
20230809,154100,2150736450,8200,8200,8200,8200,0
|
|
20230809,154000,2150736450,8200,8200,8200,8200,0
|
|
20230809,153900,2150736450,8200,8200,8200,8200,0
|
|
20230809,153800,2150736450,8200,8200,8200,8200,0
|
|
20230809,153700,2150736450,8200,8200,8200,8200,0
|
|
20230809,153600,2150736450,8200,8200,8200,8200,0
|
|
20230809,153500,2150736450,8200,8200,8200,8200,0
|
|
20230809,153400,2150736450,8200,8200,8200,8200,0
|
|
20230809,153300,2150736450,8200,8200,8200,8200,0
|
|
20230809,153200,2150736450,8200,8200,8200,8200,0
|
|
20230809,153100,2150736450,8200,8200,8200,8200,0
|
|
20230809,153000,2150736450,8200,8200,8200,8200,8228
|
|
20230809,152900,2083266850,8200,8200,8200,8200,0
|
|
20230809,152800,2083266850,8200,8200,8200,8200,0
|
|
20230809,152700,2083266850,8200,8200,8200,8200,0
|
|
20230809,152600,2083266850,8200,8200,8200,8200,0
|
|
20230809,152500,2083266850,8200,8200,8200,8200,0
|
|
20230809,152400,2083266850,8200,8200,8200,8200,0
|
|
20230809,152300,2083266850,8200,8200,8200,8200,0
|
|
20230809,152200,2083266850,8200,8200,8200,8200,0
|
|
20230809,152100,2083266850,8200,8200,8200,8200,0
|
|
20230809,152000,2083266850,8200,8200,8200,8200,0
|
|
20230809,151900,2083266850,8200,8200,8200,8190,1527
|
|
20230809,151800,2070746440,8200,8190,8200,8190,774
|
|
20230809,151700,2064400180,8200,8200,8200,8190,689
|
|
20230809,151600,2058753090,8190,8200,8200,8190,219
|
|
20230809,151500,2056958320,8200,8190,8200,8190,64
|
|
20230809,151400,2056433990,8200,8200,8200,8190,388
|
|
20230809,151300,2053253370,8200,8180,8200,8180,1011
|
|
20230809,151200,2044966960,8180,8190,8200,8180,649
|
|
20230809,151100,2039647020,8190,8190,8190,8180,1798
|
|
20230809,151000,2024921500,8190,8180,8190,8170,3725
|
|
20230809,150900,1994453360,8190,8180,8190,8180,274
|
|
20230809,150800,1992209340,8180,8180,8180,8180,846
|
|
20230809,150700,1985289060,8180,8180,8180,8170,78
|
|
20230809,150600,1984651050,8180,8180,8180,8170,52
|
|
20230809,150500,1984225720,8180,8170,8180,8160,726
|
|
20230809,150400,1978294070,8170,8160,8170,8160,61
|
|
20230809,150300,1977796230,8180,8170,8180,8170,683
|
|
20230809,150200,1972216020,8180,8180,8180,8170,114
|
|
20230809,150100,1971283530,8180,8180,8180,8170,2696
|
|
20230809,150000,1949255280,8170,8180,8190,8170,3140
|
|
20230809,145900,1923595060,8190,8180,8190,8180,789
|
|
20230809,145800,1917133200,8190,8180,8190,8180,227
|
|
20230809,145700,1915276270,8180,8190,8190,8180,244
|
|
20230809,145600,1913277940,8190,8200,8200,8190,350
|
|
20230809,145500,1910408070,8190,8190,8190,8180,1481
|
|
20230809,145400,1898280410,8200,8180,8200,8180,3166
|
|
20230809,145300,1872341140,8180,8190,8190,8180,3
|
|
20230809,145200,1872316590,8180,8190,8190,8180,655
|
|
20230809,145100,1866958670,8180,8180,8190,8180,1221
|
|
20230809,145000,1856970880,8180,8190,8190,8180,13
|
|
20230809,144900,1856864440,8190,8180,8190,8180,91
|
|
20230809,144800,1856119180,8180,8200,8200,8180,1174
|
|
20230809,144700,1846496850,8200,8200,8200,8190,347
|
|
20230809,144600,1843651480,8200,8210,8230,8200,1472
|
|
20230809,144500,1831562360,8220,8210,8220,8200,4766
|
|
20230809,144400,1792403320,8200,8200,8200,8190,3299
|
|
20230809,144300,1765353520,8200,8190,8200,8190,2154
|
|
20230809,144200,1747710050,8180,8180,8190,8180,794
|
|
20230809,144100,1741215110,8180,8170,8180,8170,153
|
|
20230809,144000,1739964100,8180,8180,8180,8170,16
|
|
20230809,143900,1739833250,8180,8180,8180,8180,1385
|
|
20230809,143800,1728503950,8180,8180,8190,8180,251
|
|
20230809,143700,1726450740,8180,8180,8180,8180,3
|
|
20230809,143600,1726426200,8180,8180,8190,8180,28
|
|
20230809,143500,1726196960,8190,8190,8190,8180,326
|
|
20230809,143400,1723527050,8190,8190,8200,8190,194
|
|
20230809,143300,1721938150,8190,8190,8190,8190,135
|
|
20230809,143200,1720832500,8190,8190,8200,8190,458
|
|
20230809,143100,1717080540,8190,8190,8200,8180,1959
|
|
20230809,143000,1701052780,8190,8180,8200,8180,1898
|
|
20230809,142900,1685506820,8190,8190,8190,8180,367
|
|
20230809,142800,1682501160,8180,8190,8190,8180,954
|
|
20230809,142700,1674687940,8190,8190,8190,8180,847
|
|
20230809,142600,1667751040,8190,8190,8190,8180,304
|
|
20230809,142500,1665261310,8190,8180,8190,8180,499
|
|
20230809,142400,1661174530,8190,8180,8190,8180,81
|
|
20230809,142300,1660511230,8180,8190,8190,8180,204
|
|
20230809,142200,1658841500,8190,8180,8200,8180,4463
|
|
20230809,142100,1622277220,8180,8180,8180,8180,304
|
|
20230809,142000,1619790500,8180,8180,8180,8180,431
|
|
20230809,141900,1616264920,8170,8180,8180,8170,1335
|
|
20230809,141800,1605344650,8180,8180,8180,8180,672
|
|
20230809,141700,1599847690,8180,8180,8190,8180,645
|
|
20230809,141600,1594570920,8180,8180,8180,8180,76
|
|
20230809,141500,1593949240,8180,8180,8180,8180,2635
|
|
20230809,141400,1572394940,8170,8170,8180,8170,82
|
|
20230809,141300,1571724290,8170,8170,8170,8170,3
|
|
20230809,141200,1571699780,8180,8170,8180,8170,254
|
|
20230809,141100,1569622100,8170,8170,8170,8170,3
|
|
20230809,141000,1569597590,8170,8170,8170,8170,10
|
|
20230809,140900,1569515890,8170,8170,8170,8170,3
|
|
20230809,140800,1569491380,8170,8170,8170,8170,569
|
|
20230809,140700,1564842650,8170,8180,8180,8170,2565
|
|
20230809,140600,1543866180,8190,8180,8190,8180,143
|
|
20230809,140500,1542696040,8180,8180,8190,8180,110
|
|
20230809,140400,1541795360,8180,8190,8190,8180,5
|
|
20230809,140300,1541754450,8180,8190,8190,8180,61
|
|
20230809,140200,1541255370,8190,8180,8190,8180,601
|
|
20230809,140100,1536339180,8180,8180,8180,8180,30
|
|
20230809,140000,1536093780,8180,8180,8180,8180,1523
|
|
20230809,135900,1523635640,8180,8180,8190,8180,22
|
|
20230809,135800,1523455570,8190,8180,8190,8180,119
|
|
20230809,135700,1522481050,8180,8190,8200,8180,747
|
|
20230809,135600,1516363030,8190,8180,8190,8180,1667
|
|
20230809,135500,1502710440,8180,8170,8190,8170,3217
|
|
20230809,135400,1476395260,8170,8170,8170,8170,126
|
|
20230809,135300,1475365840,8170,8180,8180,8170,1368
|
|
20230809,135200,1464188280,8180,8170,8180,8170,118
|
|
20230809,135100,1463223210,8180,8170,8180,8170,971
|
|
20230809,135000,1455289720,8160,8170,8170,8160,189
|
|
20230809,134900,1453745770,8160,8160,8160,8160,677
|
|
20230809,134800,1448221450,8170,8160,8170,8160,122
|
|
20230809,134700,1447225900,8170,8160,8170,8160,165
|
|
20230809,134600,1445878020,8160,8150,8160,8150,1403
|
|
20230809,134500,1434434210,8160,8150,8160,8150,27
|
|
20230809,134400,1434214020,8150,8160,8160,8150,79
|
|
20230809,134300,1433569560,8150,8160,8160,8150,323
|
|
20230809,134200,1430934040,8160,8150,8160,8150,24
|
|
20230809,134100,1430738400,8150,8150,8160,8150,3001
|
|
20230809,134000,1406279610,8150,8140,8150,8140,38
|
|
20230809,133900,1405970270,8140,8140,8150,8140,236
|
|
20230809,133800,1404048030,8150,8140,8150,8140,10
|
|
20230809,133700,1403966620,8140,8140,8140,8140,33
|
|
20230809,133600,1403698000,8140,8140,8140,8140,17
|
|
20230809,133500,1403559620,8140,8140,8140,8140,44
|
|
20230809,133400,1403201460,8140,8140,8140,8140,90
|
|
20230809,133300,1402468860,8140,8140,8140,8140,813
|
|
20230809,133200,1395851040,8140,8140,8140,8140,1017
|
|
20230809,133100,1387572660,8150,8140,8150,8140,74
|
|
20230809,133000,1386969650,8140,8140,8140,8130,1168
|
|
20230809,132900,1377466870,8130,8140,8140,8130,48
|
|
20230809,132800,1377076330,8130,8140,8140,8130,73
|
|
20230809,132700,1376482480,8140,8140,8140,8130,72
|
|
20230809,132600,1375896930,8140,8140,8140,8140,1
|
|
20230809,132500,1375888790,8140,8150,8150,8140,162
|
|
20230809,132400,1374570100,8140,8150,8150,8140,579
|
|
20230809,132300,1369853050,8160,8150,8160,8150,127
|
|
20230809,132200,1368817990,8160,8160,8160,8160,0
|
|
20230809,132100,1368817990,8160,8150,8160,8150,37
|
|
20230809,132000,1368516280,8160,8160,8160,8160,38
|
|
20230809,131900,1368206200,8160,8160,8160,8160,120
|
|
20230809,131800,1367227000,8160,8160,8160,8160,220
|
|
20230809,131700,1365431800,8170,8170,8170,8170,1
|
|
20230809,131600,1365423630,8170,8170,8170,8170,11
|
|
20230809,131500,1365333760,8170,8160,8170,8160,738
|
|
20230809,131400,1359309870,8160,8160,8160,8160,540
|
|
20230809,131300,1354903470,8170,8170,8170,8170,61
|
|
20230809,131200,1354405100,8170,8170,8170,8170,170
|
|
20230809,131100,1353016200,8170,8160,8170,8160,29
|
|
20230809,131000,1352779360,8170,8160,8170,8160,1580
|
|
20230809,130900,1339870790,8160,8170,8170,8160,401
|
|
20230809,130800,1336594630,8170,8150,8170,8150,1045
|
|
20230809,130700,1328066880,8150,8150,8160,8150,447
|
|
20230809,130600,1324421380,8160,8150,8160,8150,257
|
|
20230809,130500,1322324280,8160,8160,8160,8150,75
|
|
20230809,130400,1321712330,8160,8160,8160,8160,15
|
|
20230809,130300,1321589930,8150,8150,8150,8150,1270
|
|
20230809,130200,1311239430,8150,8150,8150,8150,0
|
|
20230809,130100,1311239430,8150,8140,8150,8140,904
|
|
20230809,130000,1303880850,8140,8140,8140,8140,100
|
|
20230809,125900,1303066850,8140,8140,8140,8140,474
|
|
20230809,125800,1299208490,8140,8140,8140,8140,8
|
|
20230809,125700,1299143370,8140,8140,8140,8140,30
|
|
20230809,125600,1298899170,8140,8130,8140,8130,925
|
|
20230809,125500,1291378900,8130,8130,8130,8130,500
|
|
20230809,125400,1287313900,8140,8130,8140,8130,70
|
|
20230809,125300,1286744110,8140,8130,8140,8130,302
|
|
20230809,125200,1284288830,8140,8140,8140,8140,14
|
|
20230809,125100,1284174870,8140,8140,8140,8140,1
|
|
20230809,125000,1284166730,8140,8140,8140,8130,18
|
|
20230809,124900,1284020290,8140,8130,8140,8130,68
|
|
20230809,124800,1283467440,8140,8130,8140,8130,636
|
|
20230809,124700,1278296740,8140,8130,8140,8130,702
|
|
20230809,124600,1272589460,8140,8130,8140,8130,609
|
|
20230809,124500,1267638250,8140,8140,8140,8130,460
|
|
20230809,124400,1263894850,8140,8140,8140,8140,67
|
|
20230809,124300,1263349470,8140,8140,8140,8140,225
|
|
20230809,124200,1261517970,8140,8130,8140,8130,103
|
|
20230809,124100,1260680560,8140,8130,8140,8130,126
|
|
20230809,124000,1259656170,8140,8140,8140,8130,109
|
|
20230809,123900,1258769910,8140,8140,8140,8140,26
|
|
20230809,123800,1258558270,8140,8140,8140,8130,176
|
|
20230809,123700,1257126630,8140,8140,8140,8140,210
|
|
20230809,123600,1255417230,8140,8140,8140,8130,1073
|
|
20230809,123500,1246693620,8140,8130,8140,8130,641
|
|
20230809,123400,1241481950,8130,8130,8130,8130,443
|
|
20230809,123300,1237880360,8140,8130,8140,8130,263
|
|
20230809,123200,1235742130,8140,8130,8140,8130,304
|
|
20230809,123100,1233270600,8130,8130,8140,8130,262
|
|
20230809,123000,1231140530,8130,8130,8140,8130,567
|
|
20230809,122900,1226530170,8140,8140,8140,8140,103
|
|
20230809,122800,1225691750,8140,8130,8140,8130,223
|
|
20230809,122700,1223878350,8130,8130,8130,8130,160
|
|
20230809,122600,1222577550,8130,8130,8130,8120,102
|
|
20230809,122500,1221749290,8120,8130,8130,8120,422
|
|
20230809,122400,1218320430,8130,8130,8130,8130,173
|
|
20230809,122300,1216913940,8130,8130,8130,8130,518
|
|
20230809,122200,1212702600,8130,8130,8130,8130,17
|
|
20230809,122100,1212564390,8130,8120,8130,8120,202
|
|
20230809,122000,1210924130,8120,8120,8120,8120,4
|
|
20230809,121900,1210891650,8120,8130,8130,8120,53
|
|
20230809,121800,1210461260,8130,8130,8130,8130,34
|
|
20230809,121700,1210184840,8130,8130,8130,8130,1100
|
|
20230809,121600,1201241840,8120,8120,8120,8120,0
|
|
20230809,121500,1201241840,8120,8120,8130,8120,201
|
|
20230809,121400,1199609620,8120,8120,8120,8120,195
|
|
20230809,121300,1198026220,8120,8120,8120,8120,110
|
|
20230809,121200,1197133020,8120,8120,8120,8120,884
|
|
20230809,121100,1189954940,8130,8130,8130,8130,0
|
|
20230809,121000,1189954940,8130,8130,8130,8130,2
|
|
20230809,120900,1189938680,8120,8120,8120,8120,267
|
|
20230809,120800,1187770640,8120,8140,8140,8120,2143
|
|
20230809,120700,1170363700,8130,8130,8130,8130,803
|
|
20230809,120600,1163835310,8130,8130,8130,8130,70
|
|
20230809,120500,1163266210,8120,8120,8120,8120,0
|
|
20230809,120400,1163266210,8120,8120,8120,8120,0
|
|
20230809,120300,1163266210,8120,8120,8120,8120,332
|
|
20230809,120200,1160570370,8120,8120,8120,8120,100
|
|
20230809,120100,1159758370,8120,8120,8120,8120,14
|
|
20230809,120000,1159644690,8120,8120,8120,8120,2
|
|
20230809,115900,1159628450,8120,8120,8120,8120,121
|
|
20230809,115800,1158645930,8120,8120,8120,8120,1
|
|
20230809,115700,1158637810,8120,8120,8120,8120,154
|
|
20230809,115600,1157387330,8120,8110,8120,8110,161
|
|
20230809,115500,1156081010,8110,8110,8110,8110,1
|
|
20230809,115400,1156072900,8110,8110,8110,8110,0
|
|
20230809,115300,1156072900,8110,8110,8110,8110,13
|
|
20230809,115200,1155967470,8120,8120,8120,8120,337
|
|
20230809,115100,1153231030,8120,8120,8120,8120,1
|
|
20230809,115000,1153222910,8120,8120,8120,8120,10
|
|
20230809,114900,1153141710,8120,8110,8120,8110,357
|
|
20230809,114800,1150246270,8110,8120,8120,8110,257
|
|
20230809,114700,1148161960,8130,8130,8130,8130,51
|
|
20230809,114600,1147747330,8120,8120,8120,8120,16
|
|
20230809,114500,1147617410,8120,8120,8120,8120,91
|
|
20230809,114400,1146878490,8110,8130,8130,8110,1082
|
|
20230809,114300,1138095210,8120,8120,8120,8120,0
|
|
20230809,114200,1138095210,8120,8120,8120,8120,100
|
|
20230809,114100,1137283210,8120,8130,8130,8120,107
|
|
20230809,114000,1136414240,8130,8130,8130,8130,30
|
|
20230809,113900,1136170340,8120,8120,8130,8120,215
|
|
20230809,113800,1134424510,8120,8120,8120,8120,12
|
|
20230809,113700,1134327070,8120,8120,8120,8120,8
|
|
20230809,113600,1134262110,8120,8120,8120,8110,430
|
|
20230809,113500,1130772710,8110,8120,8120,8110,501
|
|
20230809,113400,1126709590,8110,8120,8120,8110,55
|
|
20230809,113300,1126263490,8120,8120,8120,8120,3
|
|
20230809,113200,1126239130,8110,8110,8120,8110,385
|
|
20230809,113100,1123116170,8110,8110,8110,8110,124
|
|
20230809,113000,1122110530,8110,8110,8110,8110,218
|
|
20230809,112900,1120342550,8110,8120,8120,8110,2045
|
|
20230809,112800,1103757570,8120,8120,8120,8120,743
|
|
20230809,112700,1097724410,8120,8120,8120,8120,100
|
|
20230809,112600,1096912410,8120,8120,8120,8120,34
|
|
20230809,112500,1096636330,8120,8120,8120,8120,853
|
|
20230809,112400,1089709970,8120,8120,8120,8120,6
|
|
20230809,112300,1089661250,8120,8110,8120,8110,161
|
|
20230809,112200,1088354540,8120,8120,8120,8120,10
|
|
20230809,112100,1088273340,8110,8110,8110,8110,454
|
|
20230809,112000,1084591400,8110,8110,8110,8110,1413
|
|
20230809,111900,1073131970,8110,8110,8110,8110,367
|
|
20230809,111800,1070155600,8110,8110,8110,8110,103
|
|
20230809,111700,1069320270,8110,8120,8120,8110,38
|
|
20230809,111600,1069012060,8110,8110,8110,8110,410
|
|
20230809,111500,1065686960,8110,8100,8110,8100,460
|
|
20230809,111400,1061960950,8100,8100,8100,8100,160
|
|
20230809,111300,1060664950,8100,8100,8100,8100,163
|
|
20230809,111200,1059344650,8100,8090,8100,8080,433
|
|
20230809,111100,1055843850,8090,8090,8090,8080,271
|
|
20230809,111000,1053652970,8090,8080,8090,8080,572
|
|
20230809,110900,1049031190,8080,8070,8080,8070,450
|
|
20230809,110800,1045399150,8060,8090,8090,8060,6943
|
|
20230809,110700,989341630,8090,8090,8090,8080,636
|
|
20230809,110600,984201820,8090,8090,8090,8080,2022
|
|
20230809,110500,967862100,8090,8080,8090,8080,164
|
|
20230809,110400,966535380,8080,8110,8110,8080,2024
|
|
20230809,110300,950175080,8100,8110,8110,8080,3438
|
|
20230809,110200,922356360,8100,8110,8110,8100,213
|
|
20230809,110100,920630930,8110,8100,8110,8100,1089
|
|
20230809,110000,911799990,8100,8090,8100,8090,639
|
|
20230809,105900,906624280,8100,8100,8100,8100,3886
|
|
20230809,105800,875147680,8110,8120,8120,8110,1260
|
|
20230809,105700,864929060,8120,8120,8120,8120,221
|
|
20230809,105600,863134540,8120,8120,8120,8120,207
|
|
20230809,105500,861453700,8120,8110,8120,8110,309
|
|
20230809,105400,858944630,8120,8120,8120,8120,2
|
|
20230809,105300,858928390,8120,8120,8120,8120,3
|
|
20230809,105200,858904030,8110,8110,8110,8110,1111
|
|
20230809,105100,849893820,8120,8130,8130,8120,405
|
|
20230809,105000,846605210,8130,8120,8130,8110,75
|
|
20230809,104900,845996550,8120,8120,8120,8120,31
|
|
20230809,104800,845744830,8110,8120,8120,8110,2082
|
|
20230809,104700,828859800,8110,8130,8130,8110,1329
|
|
20230809,104600,818080670,8130,8130,8140,8120,3181
|
|
20230809,104500,792234900,8130,8140,8150,8130,155
|
|
20230809,104400,790973200,8140,8140,8140,8140,467
|
|
20230809,104300,787171820,8140,8140,8140,8140,20
|
|
20230809,104200,787009020,8140,8140,8140,8130,301
|
|
20230809,104100,784559520,8140,8130,8140,8130,350
|
|
20230809,104000,781713780,8130,8140,8140,8130,672
|
|
20230809,103900,776248090,8130,8140,8140,8130,59
|
|
20230809,103800,775767840,8140,8140,8140,8140,155
|
|
20230809,103700,774506140,8140,8140,8140,8140,48
|
|
20230809,103600,774115420,8150,8140,8150,8140,1450
|
|
20230809,103500,762312410,8140,8150,8150,8140,602
|
|
20230809,103400,757407640,8160,8160,8160,8160,18
|
|
20230809,103300,757260760,8160,8160,8160,8160,0
|
|
20230809,103200,757260760,8160,8140,8160,8140,696
|
|
20230809,103100,751592130,8130,8130,8130,8130,133
|
|
20230809,103000,750510840,8130,8150,8150,8130,2374
|
|
20230809,102900,731193140,8160,8160,8160,8160,50
|
|
20230809,102800,730785140,8150,8160,8160,8150,42
|
|
20230809,102700,730442670,8170,8160,8170,8160,199
|
|
20230809,102600,728818680,8160,8160,8160,8160,1168
|
|
20230809,102500,719287800,8160,8160,8160,8160,15
|
|
20230809,102400,719165400,8160,8160,8160,8160,31
|
|
20230809,102300,718912440,8160,8170,8170,8160,652
|
|
20230809,102200,713592020,8160,8160,8160,8160,0
|
|
20230809,102100,713592020,8160,8160,8160,8160,76
|
|
20230809,102000,712971860,8170,8160,8170,8160,200
|
|
20230809,101900,711339270,8170,8170,8170,8170,4
|
|
20230809,101800,711306590,8160,8170,8170,8160,196
|
|
20230809,101700,709705770,8170,8150,8170,8150,2470
|
|
20230809,101600,689573470,8140,8140,8140,8140,0
|
|
20230809,101500,689573470,8140,8140,8140,8140,226
|
|
20230809,101400,687733830,8130,8130,8130,8130,0
|
|
20230809,101300,687733830,8130,8140,8140,8130,704
|
|
20230809,101200,682008250,8140,8130,8140,8130,191
|
|
20230809,101100,680455310,8130,8130,8130,8130,40
|
|
20230809,101000,680130110,8140,8150,8160,8110,4390
|
|
20230809,100900,644427840,8150,8150,8150,8150,5
|
|
20230809,100800,644387090,8150,8160,8160,8150,417
|
|
20230809,100700,640985070,8170,8170,8170,8170,202
|
|
20230809,100600,639334730,8170,8170,8170,8170,66
|
|
20230809,100500,638795510,8160,8170,8170,8160,201
|
|
20230809,100400,637154340,8170,8150,8170,8150,4483
|
|
20230809,100300,600586170,8150,8150,8150,8150,1
|
|
20230809,100200,600578020,8150,8140,8150,8140,1001
|
|
20230809,100100,592421920,8140,8140,8140,8140,2
|
|
20230809,100000,592405640,8130,8140,8140,8110,257
|
|
20230809,095900,590317280,8140,8140,8140,8110,2614
|
|
20230809,095800,569068210,8150,8150,8150,8150,193
|
|
20230809,095700,567495260,8150,8150,8150,8150,301
|
|
20230809,095600,565042110,8140,8150,8150,8140,434
|
|
20230809,095500,561505130,8150,8150,8150,8150,830
|
|
20230809,095400,554740630,8150,8160,8160,8150,866
|
|
20230809,095300,547678470,8160,8160,8160,8160,79
|
|
20230809,095200,547033830,8160,8160,8160,8160,349
|
|
20230809,095100,544185990,8160,8160,8160,8160,317
|
|
20230809,095000,541599270,8160,8160,8160,8160,160
|
|
20230809,094900,540293670,8160,8160,8160,8160,0
|
|
20230809,094800,540293670,8160,8170,8170,8160,689
|
|
20230809,094700,534667710,8160,8150,8160,8150,211
|
|
20230809,094600,532946050,8150,8140,8150,8140,1319
|
|
20230809,094500,522200930,8140,8140,8140,8140,28
|
|
20230809,094400,521973010,8140,8130,8140,8130,11
|
|
20230809,094300,521883560,8120,8140,8140,8120,1325
|
|
20230809,094200,511111700,8150,8130,8150,8130,101
|
|
20230809,094100,510290550,8130,8130,8150,8130,201
|
|
20230809,094000,508656400,8130,8140,8150,8130,437
|
|
20230809,093900,505098060,8140,8150,8150,8140,183
|
|
20230809,093800,503607610,8150,8140,8150,8140,806
|
|
20230809,093700,497046410,8140,8160,8170,8140,3321
|
|
20230809,093600,469965820,8160,8160,8160,8150,176
|
|
20230809,093500,468530160,8160,8160,8160,8150,62
|
|
20230809,093400,468024790,8160,8160,8170,8150,1724
|
|
20230809,093300,453946460,8170,8160,8170,8160,941
|
|
20230809,093200,446258520,8160,8150,8160,8150,4435
|
|
20230809,093100,410105370,8150,8150,8150,8150,108
|
|
20230809,093000,409225170,8140,8150,8150,8140,1328
|
|
20230809,092900,398405000,8150,8150,8150,8140,667
|
|
20230809,092800,392968980,8150,8150,8150,8140,128
|
|
20230809,092700,391925800,8140,8140,8150,8140,136
|
|
20230809,092600,390817480,8140,8140,8150,8140,803
|
|
20230809,092500,384281040,8140,8140,8150,8130,1477
|
|
20230809,092400,372264380,8140,8130,8150,8130,15968
|
|
20230809,092300,242421960,8130,8120,8130,8090,243
|
|
20230809,092200,240450280,8130,8130,8130,8130,1
|
|
20230809,092100,240442150,8130,8110,8130,8110,2051
|
|
20230809,092000,223801060,8110,8110,8110,8080,3498
|
|
20230809,091900,195466770,8130,8130,8130,8130,5
|
|
20230809,091800,195426120,8140,8120,8140,8120,2326
|
|
20230809,091700,176509260,8130,8130,8130,8130,981
|
|
20230809,091600,168533730,8120,8120,8130,8120,321
|
|
20230809,091500,165926530,8120,8120,8120,8120,40
|
|
20230809,091400,165601730,8120,8120,8120,8120,14
|
|
20230809,091300,165488050,8120,8100,8120,8090,2069
|
|
20230809,091200,148725680,8110,8100,8110,8100,284
|
|
20230809,091100,146424200,8100,8090,8110,8090,497
|
|
20230809,091000,142401620,8100,8100,8110,8100,1009
|
|
20230809,090900,134220700,8100,8100,8110,8100,2083
|
|
20230809,090800,117346930,8110,8110,8110,8110,25
|
|
20230809,090700,117144180,8120,8110,8120,8100,155
|
|
20230809,090600,115887030,8100,8110,8120,8100,444
|
|
20230809,090500,112286280,8110,8100,8120,8100,1151
|
|
20230809,090400,102959310,8100,8090,8100,8090,404
|
|
20230809,090300,99690870,8070,8090,8110,8070,3037
|
|
20230809,090200,75118790,8070,8070,8090,8070,1563
|
|
20230809,090100,62505250,8080,8060,8100,8060,691
|
|
20230809,090000,56929450,8060,8060,8100,8060,7063
|