598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185500,3089707900,8310,8310,8310,8310,11952
|
|
20230810,185400,3089707900,8310,8310,8310,8310,0
|
|
20230810,185300,3089707900,8310,8310,8310,8310,0
|
|
20230810,185200,3089707900,8310,8310,8310,8310,0
|
|
20230810,185100,3089707900,8310,8310,8310,8310,0
|
|
20230810,185000,3089707900,8310,8310,8310,8310,0
|
|
20230810,184900,3089707900,8310,8310,8310,8310,0
|
|
20230810,184800,3089707900,8310,8310,8310,8310,0
|
|
20230810,184700,3089707900,8310,8310,8310,8310,0
|
|
20230810,184600,3089707900,8310,8310,8310,8310,0
|
|
20230810,184500,3089707900,8310,8310,8310,8310,0
|
|
20230810,184400,3089707900,8310,8310,8310,8310,0
|
|
20230810,184300,3089707900,8310,8310,8310,8310,0
|
|
20230810,184200,3089707900,8310,8310,8310,8310,0
|
|
20230810,184100,3089707900,8310,8310,8310,8310,0
|
|
20230810,184000,3089707900,8310,8310,8310,8310,0
|
|
20230810,183900,3089707900,8310,8310,8310,8310,0
|
|
20230810,183800,3089707900,8310,8310,8310,8310,0
|
|
20230810,183700,3089707900,8310,8310,8310,8310,0
|
|
20230810,183600,3089707900,8310,8310,8310,8310,0
|
|
20230810,183500,3089707900,8310,8310,8310,8310,0
|
|
20230810,183400,3089707900,8310,8310,8310,8310,0
|
|
20230810,183300,3089707900,8310,8310,8310,8310,0
|
|
20230810,183200,3089707900,8310,8310,8310,8310,0
|
|
20230810,183100,3089707900,8310,8310,8310,8310,0
|
|
20230810,183000,3089707900,8310,8310,8310,8310,0
|
|
20230810,182900,3089707900,8310,8310,8310,8310,0
|
|
20230810,182800,3089707900,8310,8310,8310,8310,0
|
|
20230810,182700,3089707900,8310,8310,8310,8310,0
|
|
20230810,182600,3089707900,8310,8310,8310,8310,0
|
|
20230810,182500,3089707900,8310,8310,8310,8310,11952
|
|
20230810,182400,3089707900,8310,8310,8310,8310,0
|
|
20230810,182300,3089707900,8310,8310,8310,8310,0
|
|
20230810,182200,3089707900,8310,8310,8310,8310,0
|
|
20230810,182100,3089707900,8310,8310,8310,8310,0
|
|
20230810,182000,3089707900,8310,8310,8310,8310,0
|
|
20230810,181900,3089707900,8310,8310,8310,8310,0
|
|
20230810,181800,3089707900,8310,8310,8310,8310,0
|
|
20230810,181700,3089707900,8310,8310,8310,8310,0
|
|
20230810,181600,3089707900,8310,8310,8310,8310,0
|
|
20230810,181500,3089707900,8310,8310,8310,8310,0
|
|
20230810,181400,3089707900,8310,8310,8310,8310,0
|
|
20230810,181300,3089707900,8310,8310,8310,8310,0
|
|
20230810,181200,3089707900,8310,8310,8310,8310,0
|
|
20230810,181100,3089707900,8310,8310,8310,8310,0
|
|
20230810,181000,3089707900,8310,8310,8310,8310,0
|
|
20230810,180900,3089707900,8310,8310,8310,8310,0
|
|
20230810,180800,3089707900,8310,8310,8310,8310,0
|
|
20230810,180700,3089707900,8310,8310,8310,8310,0
|
|
20230810,180600,3089707900,8310,8310,8310,8310,0
|
|
20230810,180500,3089707900,8310,8310,8310,8310,0
|
|
20230810,180400,3089707900,8310,8310,8310,8310,0
|
|
20230810,180300,3089707900,8310,8310,8310,8310,0
|
|
20230810,180200,3089707900,8310,8310,8310,8310,0
|
|
20230810,180100,3089707900,8310,8310,8310,8310,0
|
|
20230810,180000,3089707900,8310,8310,8310,8310,0
|
|
20230810,175900,3089707900,8310,8310,8310,8310,0
|
|
20230810,175800,3089707900,8310,8310,8310,8310,0
|
|
20230810,175700,3089707900,8310,8310,8310,8310,0
|
|
20230810,175600,3089707900,8310,8310,8310,8310,0
|
|
20230810,175500,3089707900,8310,8310,8310,8310,11952
|
|
20230810,175400,3089707900,8310,8310,8310,8310,0
|
|
20230810,175300,3089707900,8310,8310,8310,8310,0
|
|
20230810,175200,3089707900,8310,8310,8310,8310,0
|
|
20230810,175100,3089707900,8310,8310,8310,8310,0
|
|
20230810,175000,3089707900,8310,8310,8310,8310,0
|
|
20230810,174900,3089707900,8310,8310,8310,8310,0
|
|
20230810,174800,3089707900,8310,8310,8310,8310,0
|
|
20230810,174700,3089707900,8310,8310,8310,8310,0
|
|
20230810,174600,3089707900,8310,8310,8310,8310,0
|
|
20230810,174500,3089707900,8310,8310,8310,8310,0
|
|
20230810,174400,3089707900,8310,8310,8310,8310,0
|
|
20230810,174300,3089707900,8310,8310,8310,8310,0
|
|
20230810,174200,3089707900,8310,8310,8310,8310,0
|
|
20230810,174100,3089707900,8310,8310,8310,8310,0
|
|
20230810,174000,3089707900,8310,8310,8310,8310,0
|
|
20230810,173900,3089707900,8310,8310,8310,8310,0
|
|
20230810,173800,3089707900,8310,8310,8310,8310,0
|
|
20230810,173700,3089707900,8310,8310,8310,8310,0
|
|
20230810,173600,3089707900,8310,8310,8310,8310,0
|
|
20230810,173500,3089707900,8310,8310,8310,8310,0
|
|
20230810,173400,3089707900,8310,8310,8310,8310,0
|
|
20230810,173300,3089707900,8310,8310,8310,8310,0
|
|
20230810,173200,3089707900,8310,8310,8310,8310,0
|
|
20230810,173100,3089707900,8310,8310,8310,8310,0
|
|
20230810,173000,3089707900,8310,8310,8310,8310,0
|
|
20230810,172900,3089707900,8310,8310,8310,8310,0
|
|
20230810,172800,3089707900,8310,8310,8310,8310,0
|
|
20230810,172700,3089707900,8310,8310,8310,8310,0
|
|
20230810,172600,3089707900,8310,8310,8310,8310,0
|
|
20230810,172500,3089707900,8310,8310,8310,8310,11952
|
|
20230810,172400,3089707900,8310,8310,8310,8310,0
|
|
20230810,172300,3089707900,8310,8310,8310,8310,0
|
|
20230810,172200,3089707900,8310,8310,8310,8310,0
|
|
20230810,172100,3089707900,8310,8310,8310,8310,0
|
|
20230810,172000,3089707900,8310,8310,8310,8310,0
|
|
20230810,171900,3089707900,8310,8310,8310,8310,0
|
|
20230810,171800,3089707900,8310,8310,8310,8310,0
|
|
20230810,171700,3089707900,8310,8310,8310,8310,0
|
|
20230810,171600,3089707900,8310,8310,8310,8310,0
|
|
20230810,171500,3089707900,8310,8310,8310,8310,0
|
|
20230810,171400,3089707900,8310,8310,8310,8310,0
|
|
20230810,171300,3089707900,8310,8310,8310,8310,0
|
|
20230810,171200,3089707900,8310,8310,8310,8310,0
|
|
20230810,171100,3089707900,8310,8310,8310,8310,0
|
|
20230810,171000,3089707900,8310,8310,8310,8310,0
|
|
20230810,170900,3089707900,8310,8310,8310,8310,0
|
|
20230810,170800,3089707900,8310,8310,8310,8310,0
|
|
20230810,170700,3089707900,8310,8310,8310,8310,0
|
|
20230810,170600,3089707900,8310,8310,8310,8310,0
|
|
20230810,170500,3089707900,8310,8310,8310,8310,0
|
|
20230810,170400,3089707900,8310,8310,8310,8310,0
|
|
20230810,170300,3089707900,8310,8310,8310,8310,0
|
|
20230810,170200,3089707900,8310,8310,8310,8310,0
|
|
20230810,170100,3089707900,8310,8310,8310,8310,0
|
|
20230810,170000,3089707900,8310,8310,8310,8310,0
|
|
20230810,165900,3089707900,8310,8310,8310,8310,0
|
|
20230810,165800,3089707900,8310,8310,8310,8310,0
|
|
20230810,165700,3089707900,8310,8310,8310,8310,0
|
|
20230810,165600,3089707900,8310,8310,8310,8310,0
|
|
20230810,165500,3089707900,8310,8310,8310,8310,11952
|
|
20230810,165400,3089707900,8310,8310,8310,8310,0
|
|
20230810,165300,3089707900,8310,8310,8310,8310,0
|
|
20230810,165200,3089707900,8310,8310,8310,8310,0
|
|
20230810,165100,3089707900,8310,8310,8310,8310,0
|
|
20230810,165000,3089707900,8310,8310,8310,8310,0
|
|
20230810,164900,3089707900,8310,8310,8310,8310,0
|
|
20230810,164800,3089707900,8310,8310,8310,8310,0
|
|
20230810,164700,3089707900,8310,8310,8310,8310,0
|
|
20230810,164600,3089707900,8310,8310,8310,8310,0
|
|
20230810,164500,3089707900,8310,8310,8310,8310,0
|
|
20230810,164400,3089707900,8310,8310,8310,8310,0
|
|
20230810,164300,3089707900,8310,8310,8310,8310,0
|
|
20230810,164200,3089707900,8310,8310,8310,8310,0
|
|
20230810,164100,3089707900,8310,8310,8310,8310,0
|
|
20230810,164000,3089707900,8310,8310,8310,8310,0
|
|
20230810,163900,3089707900,8310,8310,8310,8310,0
|
|
20230810,163800,3089707900,8310,8310,8310,8310,0
|
|
20230810,163700,3089707900,8310,8310,8310,8310,0
|
|
20230810,163600,3089707900,8310,8310,8310,8310,0
|
|
20230810,163500,3089707900,8310,8310,8310,8310,0
|
|
20230810,163400,3089707900,8310,8310,8310,8310,0
|
|
20230810,163300,3089707900,8310,8310,8310,8310,0
|
|
20230810,163200,3089707900,8310,8310,8310,8310,0
|
|
20230810,163100,3089707900,8310,8310,8310,8310,0
|
|
20230810,163000,3089707900,8310,8310,8310,8310,0
|
|
20230810,162900,3089707900,8310,8310,8310,8310,0
|
|
20230810,162800,3089707900,8310,8310,8310,8310,0
|
|
20230810,162700,3089707900,8310,8310,8310,8310,0
|
|
20230810,162600,3089707900,8310,8310,8310,8310,0
|
|
20230810,162500,3089707900,8310,8310,8310,8310,11952
|
|
20230810,162400,3089707900,8310,8310,8310,8310,0
|
|
20230810,162300,3089707900,8310,8310,8310,8310,0
|
|
20230810,162200,3089707900,8310,8310,8310,8310,0
|
|
20230810,162100,3089707900,8310,8310,8310,8310,0
|
|
20230810,162000,3089707900,8310,8310,8310,8310,0
|
|
20230810,161900,3089707900,8310,8310,8310,8310,0
|
|
20230810,161800,3089707900,8310,8310,8310,8310,0
|
|
20230810,161700,3089707900,8310,8310,8310,8310,0
|
|
20230810,161600,3089707900,8310,8310,8310,8310,0
|
|
20230810,161500,3089707900,8310,8310,8310,8310,0
|
|
20230810,161400,3089707900,8310,8310,8310,8310,0
|
|
20230810,161300,3089707900,8310,8310,8310,8310,0
|
|
20230810,161200,3089707900,8310,8310,8310,8310,0
|
|
20230810,161100,3089707900,8310,8310,8310,8310,0
|
|
20230810,161000,3089707900,8310,8310,8310,8310,0
|
|
20230810,160900,3089707900,8310,8310,8310,8310,0
|
|
20230810,160800,3089707900,8310,8310,8310,8310,0
|
|
20230810,160700,3089707900,8310,8310,8310,8310,0
|
|
20230810,160600,3089707900,8310,8310,8310,8310,0
|
|
20230810,160500,3089707900,8310,8310,8310,8310,0
|
|
20230810,160400,3089707900,8310,8310,8310,8310,0
|
|
20230810,160300,3089707900,8310,8310,8310,8310,0
|
|
20230810,160200,3089707900,8310,8310,8310,8310,0
|
|
20230810,160100,3089707900,8310,8310,8310,8310,0
|
|
20230810,160000,3089707900,8310,8310,8310,8310,0
|
|
20230810,155900,3089707900,8310,8310,8310,8310,0
|
|
20230810,155800,3089707900,8310,8310,8310,8310,0
|
|
20230810,155700,3089707900,8310,8310,8310,8310,0
|
|
20230810,155600,3089707900,8310,8310,8310,8310,0
|
|
20230810,155500,3089707900,8310,8310,8310,8310,11952
|
|
20230810,155400,3089707900,8310,8310,8310,8310,0
|
|
20230810,155300,3089707900,8310,8310,8310,8310,0
|
|
20230810,155200,3089707900,8310,8310,8310,8310,0
|
|
20230810,155100,3089707900,8310,8310,8310,8310,0
|
|
20230810,155000,3089707900,8310,8310,8310,8310,0
|
|
20230810,154900,3089707900,8310,8310,8310,8310,0
|
|
20230810,154800,3089707900,8310,8310,8310,8310,0
|
|
20230810,154700,3089707900,8310,8310,8310,8310,0
|
|
20230810,154600,3089707900,8310,8310,8310,8310,0
|
|
20230810,154500,3089707900,8310,8310,8310,8310,0
|
|
20230810,154400,3089707900,8310,8310,8310,8310,0
|
|
20230810,154300,3089707900,8310,8310,8310,8310,0
|
|
20230810,154200,3089707900,8310,8310,8310,8310,0
|
|
20230810,154100,3089707900,8310,8310,8310,8310,0
|
|
20230810,154000,3089707900,8310,8310,8310,8310,0
|
|
20230810,153900,3089707900,8310,8310,8310,8310,0
|
|
20230810,153800,3089707900,8310,8310,8310,8310,0
|
|
20230810,153700,3089707900,8310,8310,8310,8310,0
|
|
20230810,153600,3089707900,8310,8310,8310,8310,0
|
|
20230810,153500,3089707900,8310,8310,8310,8310,0
|
|
20230810,153400,3089707900,8310,8310,8310,8310,0
|
|
20230810,153300,3089707900,8310,8310,8310,8310,0
|
|
20230810,153200,3089707900,8310,8310,8310,8310,0
|
|
20230810,153100,3089707900,8310,8310,8310,8310,0
|
|
20230810,153000,3089707900,8310,8310,8310,8310,11952
|
|
20230810,152900,2990386780,8270,8270,8270,8270,0
|
|
20230810,152800,2990386780,8270,8270,8270,8270,0
|
|
20230810,152700,2990386780,8270,8270,8270,8270,0
|
|
20230810,152600,2990386780,8270,8270,8270,8270,0
|
|
20230810,152500,2990386780,8270,8270,8270,8270,0
|
|
20230810,152400,2990386780,8270,8270,8270,8270,0
|
|
20230810,152300,2990386780,8270,8270,8270,8270,0
|
|
20230810,152200,2990386780,8270,8270,8270,8270,0
|
|
20230810,152100,2990386780,8270,8270,8270,8270,0
|
|
20230810,152000,2990386780,8270,8270,8270,8270,0
|
|
20230810,151900,2990386780,8270,8270,8270,8260,835
|
|
20230810,151800,2983482160,8270,8260,8270,8260,1797
|
|
20230810,151700,2968635220,8260,8260,8270,8260,1204
|
|
20230810,151600,2958688960,8270,8260,8270,8260,619
|
|
20230810,151500,2953574750,8260,8260,8270,8260,2167
|
|
20230810,151400,2935674780,8260,8280,8280,8260,461
|
|
20230810,151300,2931858480,8280,8290,8290,8280,223
|
|
20230810,151200,2930011690,8290,8260,8290,8260,1114
|
|
20230810,151100,2920789760,8260,8250,8270,8250,440
|
|
20230810,151000,2917153330,8250,8250,8260,8240,282
|
|
20230810,150900,2914827130,8240,8250,8260,8240,4167
|
|
20230810,150800,2880436660,8250,8260,8260,8250,2051
|
|
20230810,150700,2863500240,8260,8260,8270,8260,91
|
|
20230810,150600,2862748490,8260,8260,8270,8260,148
|
|
20230810,150500,2861525830,8270,8270,8280,8270,1253
|
|
20230810,150400,2851163400,8280,8270,8280,8270,79
|
|
20230810,150300,2850510040,8270,8280,8280,8270,1853
|
|
20230810,150200,2835184050,8280,8290,8290,8280,1061
|
|
20230810,150100,2826398910,8280,8290,8300,8280,1198
|
|
20230810,150000,2816471640,8290,8290,8300,8290,81
|
|
20230810,145900,2815800140,8290,8300,8300,8290,85
|
|
20230810,145800,2815095360,8300,8290,8300,8290,589
|
|
20230810,145700,2810209250,8290,8300,8300,8290,69
|
|
20230810,145600,2809637230,8310,8290,8310,8280,889
|
|
20230810,145500,2802269200,8290,8310,8310,8290,13399
|
|
20230810,145400,2690999520,8310,8310,8320,8300,4071
|
|
20230810,145300,2657144400,8320,8300,8320,8300,3269
|
|
20230810,145200,2629978740,8310,8300,8310,8300,58
|
|
20230810,145100,2629497040,8310,8310,8310,8300,96
|
|
20230810,145000,2628700030,8310,8320,8320,8300,892
|
|
20230810,144900,2621288260,8310,8310,8320,8310,844
|
|
20230810,144800,2614274610,8310,8310,8320,8300,2179
|
|
20230810,144700,2596157340,8310,8300,8310,8300,776
|
|
20230810,144600,2589715070,8300,8300,8300,8300,54
|
|
20230810,144500,2589266870,8300,8300,8310,8300,87
|
|
20230810,144400,2588544710,8300,8310,8310,8300,253
|
|
20230810,144300,2586443250,8310,8310,8320,8310,330
|
|
20230810,144200,2583700410,8310,8300,8310,8300,1117
|
|
20230810,144100,2574421530,8300,8310,8330,8300,3075
|
|
20230810,144000,2548849290,8310,8290,8310,8290,561
|
|
20230810,143900,2544192790,8290,8280,8290,8280,584
|
|
20230810,143800,2539351490,8280,8280,8280,8280,99
|
|
20230810,143700,2538531770,8290,8270,8290,8270,3188
|
|
20230810,143600,2512133290,8280,8270,8280,8270,334
|
|
20230810,143500,2509371100,8270,8280,8280,8270,95
|
|
20230810,143400,2508585210,8270,8280,8280,8270,120
|
|
20230810,143300,2507592210,8270,8280,8280,8270,298
|
|
20230810,143200,2505126680,8270,8270,8280,8270,668
|
|
20230810,143100,2499596650,8280,8280,8290,8280,93
|
|
20230810,143000,2498826600,8290,8280,8290,8280,59
|
|
20230810,142900,2498338040,8280,8280,8280,8280,1423
|
|
20230810,142800,2486555600,8280,8280,8290,8280,343
|
|
20230810,142700,2483714080,8280,8270,8290,8270,2231
|
|
20230810,142600,2465240380,8260,8260,8260,8260,323
|
|
20230810,142500,2462572400,8270,8270,8270,8260,1165
|
|
20230810,142400,2452938350,8260,8270,8280,8260,1207
|
|
20230810,142300,2442957170,8270,8280,8280,8270,335
|
|
20230810,142200,2440185050,8270,8260,8270,8260,227
|
|
20230810,142100,2438308530,8260,8250,8260,8250,132
|
|
20230810,142000,2437218700,8260,8260,8260,8250,155
|
|
20230810,141900,2435939190,8250,8250,8260,8250,100
|
|
20230810,141800,2435114160,8250,8260,8270,8250,2036
|
|
20230810,141700,2418307460,8270,8260,8270,8260,134
|
|
20230810,141600,2417200040,8260,8250,8260,8250,649
|
|
20230810,141500,2411839990,8250,8250,8260,8250,96
|
|
20230810,141400,2411047630,8250,8250,8260,8250,143
|
|
20230810,141300,2409867380,8260,8260,8260,8260,913
|
|
20230810,141200,2402326000,8260,8260,8270,8260,87
|
|
20230810,141100,2401607290,8270,8270,8280,8260,124
|
|
20230810,141000,2400582240,8260,8270,8280,8260,1280
|
|
20230810,140900,2390007130,8270,8270,8270,8270,105
|
|
20230810,140800,2389138780,8270,8270,8270,8270,21
|
|
20230810,140700,2388965110,8270,8270,8280,8270,101
|
|
20230810,140600,2388129820,8270,8280,8290,8270,219
|
|
20230810,140500,2386316740,8280,8280,8290,8280,117
|
|
20230810,140400,2385347950,8280,8270,8280,8270,1167
|
|
20230810,140300,2375687300,8260,8280,8280,8260,500
|
|
20230810,140200,2371552210,8270,8280,8280,8270,364
|
|
20230810,140100,2368540200,8280,8280,8280,8270,206
|
|
20230810,140000,2366836460,8270,8270,8270,8270,814
|
|
20230810,135900,2360104680,8270,8270,8280,8270,657
|
|
20230810,135800,2354671280,8270,8280,8290,8270,2235
|
|
20230810,135700,2336176790,8280,8290,8290,8280,76
|
|
20230810,135600,2335547460,8290,8280,8290,8280,86
|
|
20230810,135500,2334835330,8280,8280,8290,8280,94
|
|
20230810,135400,2334057000,8280,8280,8280,8280,78
|
|
20230810,135300,2333411160,8280,8280,8290,8280,215
|
|
20230810,135200,2331629570,8290,8280,8290,8270,208
|
|
20230810,135100,2329908260,8280,8280,8280,8270,222
|
|
20230810,135000,2328070310,8270,8280,8280,8270,79
|
|
20230810,134900,2327416970,8270,8270,8280,8270,371
|
|
20230810,134800,2324348740,8280,8270,8280,8270,52
|
|
20230810,134700,2323918690,8280,8270,8280,8270,95
|
|
20230810,134600,2323133020,8280,8270,8280,8270,108
|
|
20230810,134500,2322239590,8270,8270,8280,8270,130
|
|
20230810,134400,2321164480,8270,8270,8270,8260,592
|
|
20230810,134300,2316268880,8270,8260,8270,8260,198
|
|
20230810,134200,2314632190,8260,8270,8270,8260,51
|
|
20230810,134100,2314210910,8260,8250,8260,8250,129
|
|
20230810,134000,2313146100,8260,8260,8260,8250,202
|
|
20230810,133900,2311478580,8250,8250,8260,8250,781
|
|
20230810,133800,2305035280,8250,8260,8260,8250,323
|
|
20230810,133700,2302368480,8260,8270,8270,8250,67
|
|
20230810,133600,2301815630,8250,8270,8280,8250,4658
|
|
20230810,133500,2263324190,8270,8280,8280,8270,1142
|
|
20230810,133400,2253879680,8280,8270,8280,8270,1139
|
|
20230810,133300,2244460010,8280,8280,8280,8270,2003
|
|
20230810,133200,2227875670,8280,8290,8300,8280,872
|
|
20230810,133100,2220646700,8290,8300,8300,8290,276
|
|
20230810,133000,2218356370,8300,8300,8310,8300,543
|
|
20230810,132900,2213849460,8300,8300,8310,8290,647
|
|
20230810,132800,2208479570,8310,8310,8310,8300,149
|
|
20230810,132700,2207241860,8300,8290,8300,8290,965
|
|
20230810,132600,2199233140,8290,8290,8300,8290,89
|
|
20230810,132500,2198495230,8300,8290,8300,8280,1394
|
|
20230810,132400,2186944680,8290,8290,8300,8290,37
|
|
20230810,132300,2186637940,8290,8290,8290,8290,95
|
|
20230810,132200,2185850390,8290,8280,8300,8280,158
|
|
20230810,132100,2184540770,8290,8280,8290,8280,226
|
|
20230810,132000,2182667980,8280,8280,8280,8280,128
|
|
20230810,131900,2181608140,8280,8280,8290,8280,70
|
|
20230810,131800,2181028530,8280,8280,8290,8280,76
|
|
20230810,131700,2180399240,8280,8270,8280,8270,249
|
|
20230810,131600,2178338030,8280,8270,8290,8270,880
|
|
20230810,131500,2171052330,8280,8270,8280,8270,1079
|
|
20230810,131400,2162128920,8280,8280,8290,8270,1877
|
|
20230810,131300,2146588170,8280,8290,8290,8280,218
|
|
20230810,131200,2144781890,8280,8270,8280,8270,201
|
|
20230810,131100,2143117870,8270,8290,8300,8270,795
|
|
20230810,131000,2136535480,8290,8290,8300,8290,213
|
|
20230810,130900,2134769490,8290,8290,8300,8290,49
|
|
20230810,130800,2134363270,8290,8290,8300,8290,107
|
|
20230810,130700,2133476140,8300,8290,8300,8280,198
|
|
20230810,130600,2131834930,8290,8270,8290,8270,1311
|
|
20230810,130500,2120975080,8280,8290,8290,8270,2238
|
|
20230810,130400,2102444640,8280,8290,8290,8280,381
|
|
20230810,130300,2099288060,8300,8290,8300,8290,679
|
|
20230810,130200,2093659100,8300,8300,8310,8300,1404
|
|
20230810,130100,2082005890,8300,8320,8320,8300,1355
|
|
20230810,130000,2070749530,8310,8310,8320,8310,114
|
|
20230810,125900,2069802180,8320,8310,8320,8310,144
|
|
20230810,125800,2068604430,8320,8320,8320,8310,215
|
|
20230810,125700,2066816640,8310,8310,8320,8310,100
|
|
20230810,125600,2065985600,8310,8320,8320,8310,51
|
|
20230810,125500,2065561610,8320,8330,8330,8310,557
|
|
20230810,125400,2060928530,8320,8320,8330,8320,114
|
|
20230810,125300,2059980030,8320,8320,8330,8320,1041
|
|
20230810,125200,2051312490,8330,8320,8330,8320,130
|
|
20230810,125100,2050230870,8330,8320,8330,8320,1377
|
|
20230810,125000,2038761350,8320,8320,8330,8320,15
|
|
20230810,124900,2038636490,8330,8330,8330,8320,108
|
|
20230810,124800,2037737830,8320,8320,8330,8320,83
|
|
20230810,124700,2037047260,8330,8320,8330,8320,43
|
|
20230810,124600,2036689480,8320,8330,8330,8310,160
|
|
20230810,124500,2035359330,8320,8330,8330,8310,395
|
|
20230810,124400,2032073210,8320,8330,8330,8320,942
|
|
20230810,124300,2024231840,8340,8330,8340,8330,84
|
|
20230810,124200,2023531610,8340,8330,8340,8330,74
|
|
20230810,124100,2022915170,8340,8330,8340,8330,10
|
|
20230810,124000,2022831860,8340,8340,8340,8330,818
|
|
20230810,123900,2016014330,8350,8340,8350,8340,72
|
|
20230810,123800,2015413830,8350,8340,8350,8340,33
|
|
20230810,123700,2015138590,8340,8340,8350,8340,47
|
|
20230810,123600,2014746600,8350,8340,8350,8340,60
|
|
20230810,123500,2014246150,8350,8330,8350,8330,1089
|
|
20230810,123400,2005160920,8340,8330,8340,8330,37
|
|
20230810,123300,2004852600,8340,8330,8340,8330,61
|
|
20230810,123200,2004344170,8340,8330,8340,8330,163
|
|
20230810,123100,2002985170,8330,8340,8340,8330,36
|
|
20230810,123000,2002685180,8330,8340,8340,8330,122
|
|
20230810,122900,2001668010,8330,8330,8330,8330,316
|
|
20230810,122800,1999035730,8320,8320,8320,8320,37
|
|
20230810,122700,1998727890,8320,8330,8330,8320,360
|
|
20230810,122600,1995732640,8330,8340,8340,8320,967
|
|
20230810,122500,1987686870,8330,8310,8330,8310,78
|
|
20230810,122400,1987037230,8310,8330,8340,8310,3199
|
|
20230810,122300,1960420300,8330,8330,8330,8330,63
|
|
20230810,122200,1959895510,8330,8340,8340,8330,39
|
|
20230810,122100,1959570510,8330,8330,8340,8330,246
|
|
20230810,122000,1957520190,8330,8340,8340,8330,181
|
|
20230810,121900,1956010680,8340,8350,8350,8340,93
|
|
20230810,121800,1955235050,8340,8330,8340,8330,43
|
|
20230810,121700,1954876550,8350,8340,8350,8330,2386
|
|
20230810,121600,1934991090,8340,8350,8360,8340,734
|
|
20230810,121500,1928862450,8350,8360,8360,8350,368
|
|
20230810,121400,1925786970,8360,8370,8370,8360,507
|
|
20230810,121300,1921547950,8370,8360,8370,8360,510
|
|
20230810,121200,1917284280,8360,8360,8360,8350,1155
|
|
20230810,121100,1907629730,8350,8350,8360,8350,39
|
|
20230810,121000,1907304050,8350,8360,8360,8350,1473
|
|
20230810,120900,1895004280,8350,8350,8360,8350,142
|
|
20230810,120800,1893817470,8360,8360,8360,8350,364
|
|
20230810,120700,1890774680,8350,8350,8360,8350,1038
|
|
20230810,120600,1882099090,8360,8360,8360,8350,1433
|
|
20230810,120500,1870124660,8360,8350,8370,8350,890
|
|
20230810,120400,1862683950,8350,8360,8360,8350,265
|
|
20230810,120300,1860471030,8370,8350,8370,8350,125
|
|
20230810,120200,1859425480,8350,8360,8360,8350,661
|
|
20230810,120100,1853899730,8360,8350,8360,8350,2908
|
|
20230810,120000,1829589100,8360,8330,8360,8330,2150
|
|
20230810,115900,1811640450,8330,8340,8340,8330,154
|
|
20230810,115800,1810356410,8340,8350,8350,8340,15
|
|
20230810,115700,1810231280,8340,8360,8360,8340,5089
|
|
20230810,115600,1767749690,8350,8340,8360,8340,307
|
|
20230810,115500,1765185130,8340,8340,8350,8340,58
|
|
20230810,115400,1764701390,8340,8340,8340,8340,71
|
|
20230810,115300,1764109250,8340,8350,8350,8340,86
|
|
20230810,115200,1763391500,8340,8350,8380,8340,4634
|
|
20230810,115100,1724644100,8350,8350,8360,8350,567
|
|
20230810,115000,1719909540,8360,8360,8360,8350,1316
|
|
20230810,114900,1708908240,8360,8350,8360,8340,1979
|
|
20230810,114800,1692378910,8350,8350,8360,8340,2041
|
|
20230810,114700,1675334050,8340,8340,8350,8340,143
|
|
20230810,114600,1674141290,8340,8350,8350,8340,742
|
|
20230810,114500,1667952840,8350,8330,8350,8320,761
|
|
20230810,114400,1661612600,8340,8340,8340,8340,284
|
|
20230810,114300,1659244040,8330,8330,8330,8330,375
|
|
20230810,114200,1656120290,8330,8340,8340,8330,240
|
|
20230810,114100,1654119090,8340,8340,8350,8330,337
|
|
20230810,114000,1651307200,8340,8340,8350,8330,583
|
|
20230810,113900,1646444970,8330,8310,8340,8310,48
|
|
20230810,113800,1646045180,8320,8330,8330,8300,3030
|
|
20230810,113700,1620869560,8330,8340,8340,8330,146
|
|
20230810,113600,1619652380,8330,8340,8340,8330,1448
|
|
20230810,113500,1607576310,8350,8340,8350,8340,139
|
|
20230810,113400,1606415910,8350,8340,8350,8340,1053
|
|
20230810,113300,1597623930,8350,8350,8350,8340,1805
|
|
20230810,113200,1582558360,8350,8330,8350,8330,3714
|
|
20230810,113100,1551561850,8340,8340,8340,8330,558
|
|
20230810,113000,1546908280,8340,8330,8340,8330,70
|
|
20230810,112900,1546324980,8340,8330,8340,8330,3025
|
|
20230810,112800,1521109480,8330,8310,8330,8310,5167
|
|
20230810,112700,1478100740,8310,8320,8320,8310,121
|
|
20230810,112600,1477094520,8320,8300,8320,8290,5956
|
|
20230810,112500,1427633560,8290,8290,8290,8290,0
|
|
20230810,112400,1427633560,8290,8290,8300,8290,226
|
|
20230810,112300,1425757920,8280,8290,8290,8280,499
|
|
20230810,112200,1421621320,8270,8280,8290,8270,3841
|
|
20230810,112100,1389809020,8280,8280,8280,8280,1016
|
|
20230810,112000,1381396540,8280,8290,8290,8280,285
|
|
20230810,111900,1379036300,8290,8290,8290,8290,1278
|
|
20230810,111800,1368441680,8300,8290,8300,8290,341
|
|
20230810,111700,1365614380,8300,8290,8300,8290,1533
|
|
20230810,111600,1352905710,8290,8290,8290,8290,206
|
|
20230810,111500,1351197970,8290,8300,8300,8290,7
|
|
20230810,111400,1351139890,8300,8300,8300,8300,2
|
|
20230810,111300,1351123290,8290,8300,8300,8290,2
|
|
20230810,111200,1351106700,8300,8300,8300,8300,28
|
|
20230810,111100,1350874300,8290,8290,8290,8290,2079
|
|
20230810,111000,1333639390,8300,8300,8310,8300,138
|
|
20230810,110900,1332493940,8310,8310,8310,8310,0
|
|
20230810,110800,1332493940,8310,8310,8310,8310,1
|
|
20230810,110700,1332485630,8300,8300,8300,8290,124
|
|
20230810,110600,1331457430,8300,8310,8310,8300,310
|
|
20230810,110500,1328884190,8310,8310,8310,8310,111
|
|
20230810,110400,1327961780,8300,8300,8300,8300,1
|
|
20230810,110300,1327953480,8300,8310,8310,8300,1017
|
|
20230810,110200,1319509010,8320,8310,8320,8310,374
|
|
20230810,110100,1316401000,8310,8310,8320,8310,1050
|
|
20230810,110000,1307675490,8310,8310,8310,8310,1198
|
|
20230810,105900,1297720110,8310,8300,8310,8300,33
|
|
20230810,105800,1297446200,8300,8300,8300,8300,1001
|
|
20230810,105700,1289137900,8310,8310,8310,8310,32
|
|
20230810,105600,1288871980,8310,8310,8310,8310,835
|
|
20230810,105500,1281933130,8310,8310,8310,8300,302
|
|
20230810,105400,1279425520,8310,8310,8310,8310,510
|
|
20230810,105300,1275187420,8310,8310,8310,8310,99
|
|
20230810,105200,1274364730,8310,8310,8310,8310,70
|
|
20230810,105100,1273783030,8300,8300,8300,8300,1
|
|
20230810,105000,1273774730,8300,8310,8310,8300,771
|
|
20230810,104900,1267374460,8310,8310,8310,8310,458
|
|
20230810,104800,1263568480,8300,8310,8310,8300,352
|
|
20230810,104700,1260646560,8310,8310,8310,8300,1514
|
|
20230810,104600,1248075770,8310,8310,8320,8310,403
|
|
20230810,104500,1244726540,8310,8300,8310,8300,578
|
|
20230810,104400,1239928320,8300,8300,8300,8300,131
|
|
20230810,104300,1238841020,8290,8290,8300,8290,634
|
|
20230810,104200,1233585140,8290,8290,8290,8280,644
|
|
20230810,104100,1228248880,8300,8290,8300,8290,129
|
|
20230810,104000,1227178780,8300,8300,8300,8290,363
|
|
20230810,103900,1224165890,8300,8290,8300,8290,33
|
|
20230810,103800,1223892300,8290,8300,8300,8290,143
|
|
20230810,103700,1222706270,8300,8300,8300,8300,21
|
|
20230810,103600,1222531970,8290,8300,8300,8290,2599
|
|
20230810,103500,1200986120,8300,8300,8300,8290,659
|
|
20230810,103400,1195516440,8290,8310,8310,8290,432
|
|
20230810,103300,1191934770,8310,8290,8310,8290,270
|
|
20230810,103200,1189692970,8290,8320,8320,8290,3949
|
|
20230810,103100,1156946510,8320,8320,8330,8320,271
|
|
20230810,103000,1154691780,8320,8320,8330,8310,778
|
|
20230810,102900,1148218340,8320,8310,8320,8310,1389
|
|
20230810,102800,1136671620,8310,8280,8310,8280,3272
|
|
20230810,102700,1109507800,8270,8280,8290,8270,2152
|
|
20230810,102600,1091696430,8290,8280,8290,8280,125
|
|
20230810,102500,1090660230,8290,8290,8300,8290,729
|
|
20230810,102400,1084616810,8290,8290,8290,8290,34
|
|
20230810,102300,1084334950,8300,8300,8300,8300,174
|
|
20230810,102200,1082890750,8300,8300,8300,8300,929
|
|
20230810,102100,1075180050,8300,8290,8310,8290,4811
|
|
20230810,102000,1035259390,8290,8270,8300,8260,7717
|
|
20230810,101900,971332660,8270,8250,8270,8250,16222
|
|
20230810,101800,837463180,8250,8240,8250,8240,361
|
|
20230810,101700,834485930,8250,8250,8250,8240,765
|
|
20230810,101600,828177980,8240,8240,8240,8240,0
|
|
20230810,101500,828177980,8240,8240,8250,8240,1340
|
|
20230810,101400,817136140,8240,8240,8240,8240,0
|
|
20230810,101300,817136140,8240,8240,8240,8240,1005
|
|
20230810,101200,808854940,8240,8240,8240,8240,170
|
|
20230810,101100,807454140,8250,8240,8250,8240,2585
|
|
20230810,101000,786153600,8230,8230,8230,8230,621
|
|
20230810,100900,781042770,8230,8220,8230,8220,511
|
|
20230810,100800,776842340,8220,8210,8230,8210,26
|
|
20230810,100700,776628570,8220,8220,8230,8220,5584
|
|
20230810,100600,730727990,8220,8220,8220,8220,124
|
|
20230810,100500,729708710,8230,8230,8230,8220,733
|
|
20230810,100400,723676220,8230,8230,8230,8230,223
|
|
20230810,100300,721840930,8230,8230,8230,8230,612
|
|
20230810,100200,716804170,8230,8240,8240,8230,1494
|
|
20230810,100100,704503100,8240,8240,8240,8230,1119
|
|
20230810,100000,695286230,8250,8250,8260,8250,1136
|
|
20230810,095900,685912750,8250,8250,8260,8250,485
|
|
20230810,095800,681910040,8250,8260,8260,8250,452
|
|
20230810,095700,678181020,8260,8250,8260,8250,763
|
|
20230810,095600,671884800,8260,8260,8260,8250,326
|
|
20230810,095500,669193040,8260,8260,8260,8260,2853
|
|
20230810,095400,645627260,8260,8260,8260,8260,243
|
|
20230810,095300,643620080,8260,8270,8270,8260,436
|
|
20230810,095200,640018710,8270,8260,8270,8260,926
|
|
20230810,095100,632369610,8260,8260,8260,8260,953
|
|
20230810,095000,624497830,8260,8260,8260,8250,1344
|
|
20230810,094900,613396930,8260,8250,8260,8250,335
|
|
20230810,094800,610632440,8250,8250,8270,8250,1051
|
|
20230810,094700,601949000,8250,8270,8270,8250,2011
|
|
20230810,094600,585342770,8270,8280,8280,8260,1824
|
|
20230810,094500,570256180,8280,8280,8290,8270,981
|
|
20230810,094400,562131810,8280,8270,8280,8270,1565
|
|
20230810,094300,549183320,8270,8260,8270,8260,823
|
|
20230810,094200,542379120,8260,8250,8260,8250,2780
|
|
20230810,094100,519431270,8250,8250,8260,8250,1846
|
|
20230810,094000,504197740,8250,8230,8250,8230,2920
|
|
20230810,093900,480131050,8240,8230,8240,8230,1737
|
|
20230810,093800,465833830,8230,8230,8240,8230,1955
|
|
20230810,093700,449736060,8230,8240,8240,8230,3317
|
|
20230810,093600,422435630,8240,8240,8240,8230,2452
|
|
20230810,093500,402246150,8240,8220,8240,8220,794
|
|
20230810,093400,395710690,8230,8220,8230,8220,524
|
|
20230810,093300,391402520,8220,8220,8230,8220,306
|
|
20230810,093200,388885900,8230,8210,8230,8210,2093
|
|
20230810,093100,371687420,8210,8210,8210,8200,171
|
|
20230810,093000,370284210,8210,8210,8210,8210,139
|
|
20230810,092900,369143020,8210,8210,8210,8200,634
|
|
20230810,092800,363941240,8210,8210,8210,8210,200
|
|
20230810,092700,362299240,8190,8190,8190,8190,155
|
|
20230810,092600,361029790,8210,8190,8210,8180,4935
|
|
20230810,092500,320581390,8190,8200,8200,8190,736
|
|
20230810,092400,314553430,8200,8200,8200,8200,21
|
|
20230810,092300,314381230,8200,8210,8210,8200,650
|
|
20230810,092200,309047680,8210,8210,8210,8210,357
|
|
20230810,092100,306116710,8220,8220,8220,8210,922
|
|
20230810,092000,298541290,8220,8210,8220,8210,45
|
|
20230810,091900,298171830,8210,8200,8210,8200,3249
|
|
20230810,091800,271522010,8200,8190,8200,8190,442
|
|
20230810,091700,267898350,8190,8180,8200,8180,258
|
|
20230810,091600,265785850,8210,8190,8210,8150,2453
|
|
20230810,091500,245701830,8190,8200,8200,8190,399
|
|
20230810,091400,242433040,8200,8200,8200,8190,2261
|
|
20230810,091300,223912630,8210,8210,8210,8200,471
|
|
20230810,091200,220049950,8210,8210,8210,8200,1391
|
|
20230810,091100,208631840,8200,8210,8210,8200,514
|
|
20230810,091000,204416300,8210,8200,8210,8200,515
|
|
20230810,090900,200189880,8190,8190,8200,8150,10031
|
|
20230810,090800,118291160,8180,8190,8190,8160,722
|
|
20230810,090700,112388490,8190,8190,8190,8190,139
|
|
20230810,090600,111250080,8190,8210,8210,8190,830
|
|
20230810,090500,104440230,8210,8160,8210,8160,1135
|
|
20230810,090400,95128710,8200,8180,8200,8150,813
|
|
20230810,090300,88482010,8170,8180,8210,8150,1277
|
|
20230810,090200,78033140,8150,8150,8180,8150,2458
|
|
20230810,090100,57987880,8150,8160,8170,8150,1091
|
|
20230810,090000,49087760,8150,8150,8160,8150,6017
|