574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183100,5829194840,9860,9860,9860,9860,11786
|
|
20230810,183000,5829194840,9860,9860,9860,9860,0
|
|
20230810,182900,5829194840,9860,9860,9860,9860,0
|
|
20230810,182800,5829194840,9860,9860,9860,9860,0
|
|
20230810,182700,5829194840,9860,9860,9860,9860,0
|
|
20230810,182600,5829194840,9860,9860,9860,9860,0
|
|
20230810,182500,5829194840,9860,9860,9860,9860,0
|
|
20230810,182400,5829194840,9860,9860,9860,9860,0
|
|
20230810,182300,5829194840,9860,9860,9860,9860,0
|
|
20230810,182200,5829194840,9860,9860,9860,9860,0
|
|
20230810,182100,5829194840,9860,9860,9860,9860,0
|
|
20230810,182000,5829194840,9860,9860,9860,9860,0
|
|
20230810,181900,5829194840,9860,9860,9860,9860,0
|
|
20230810,181800,5829194840,9860,9860,9860,9860,0
|
|
20230810,181700,5829194840,9860,9860,9860,9860,0
|
|
20230810,181600,5829194840,9860,9860,9860,9860,0
|
|
20230810,181500,5829194840,9860,9860,9860,9860,0
|
|
20230810,181400,5829194840,9860,9860,9860,9860,0
|
|
20230810,181300,5829194840,9860,9860,9860,9860,0
|
|
20230810,181200,5829194840,9860,9860,9860,9860,0
|
|
20230810,181100,5829194840,9860,9860,9860,9860,0
|
|
20230810,181000,5829194840,9860,9860,9860,9860,0
|
|
20230810,180900,5829194840,9860,9860,9860,9860,0
|
|
20230810,180800,5829194840,9860,9860,9860,9860,0
|
|
20230810,180700,5829194840,9860,9860,9860,9860,0
|
|
20230810,180600,5829194840,9860,9860,9860,9860,0
|
|
20230810,180500,5829194840,9860,9860,9860,9860,0
|
|
20230810,180400,5829194840,9860,9860,9860,9860,0
|
|
20230810,180300,5829194840,9860,9860,9860,9860,0
|
|
20230810,180200,5829194840,9860,9860,9860,9860,0
|
|
20230810,180100,5829194840,9860,9860,9860,9860,11786
|
|
20230810,180000,5829194840,9860,9860,9860,9860,0
|
|
20230810,175900,5829194840,9860,9860,9860,9860,0
|
|
20230810,175800,5829194840,9860,9860,9860,9860,0
|
|
20230810,175700,5829194840,9860,9860,9860,9860,0
|
|
20230810,175600,5829194840,9860,9860,9860,9860,0
|
|
20230810,175500,5829194840,9860,9860,9860,9860,0
|
|
20230810,175400,5829194840,9860,9860,9860,9860,0
|
|
20230810,175300,5829194840,9860,9860,9860,9860,0
|
|
20230810,175200,5829194840,9860,9860,9860,9860,0
|
|
20230810,175100,5829194840,9860,9860,9860,9860,0
|
|
20230810,175000,5829194840,9860,9860,9860,9860,0
|
|
20230810,174900,5829194840,9860,9860,9860,9860,0
|
|
20230810,174800,5829194840,9860,9860,9860,9860,0
|
|
20230810,174700,5829194840,9860,9860,9860,9860,0
|
|
20230810,174600,5829194840,9860,9860,9860,9860,0
|
|
20230810,174500,5829194840,9860,9860,9860,9860,0
|
|
20230810,174400,5829194840,9860,9860,9860,9860,0
|
|
20230810,174300,5829194840,9860,9860,9860,9860,0
|
|
20230810,174200,5829194840,9860,9860,9860,9860,0
|
|
20230810,174100,5829194840,9860,9860,9860,9860,0
|
|
20230810,174000,5829194840,9860,9860,9860,9860,0
|
|
20230810,173900,5829194840,9860,9860,9860,9860,0
|
|
20230810,173800,5829194840,9860,9860,9860,9860,0
|
|
20230810,173700,5829194840,9860,9860,9860,9860,0
|
|
20230810,173600,5829194840,9860,9860,9860,9860,0
|
|
20230810,173500,5829194840,9860,9860,9860,9860,0
|
|
20230810,173400,5829194840,9860,9860,9860,9860,0
|
|
20230810,173300,5829194840,9860,9860,9860,9860,0
|
|
20230810,173200,5829194840,9860,9860,9860,9860,0
|
|
20230810,173100,5829194840,9860,9860,9860,9860,11786
|
|
20230810,173000,5829194840,9860,9860,9860,9860,0
|
|
20230810,172900,5829194840,9860,9860,9860,9860,0
|
|
20230810,172800,5829194840,9860,9860,9860,9860,0
|
|
20230810,172700,5829194840,9860,9860,9860,9860,0
|
|
20230810,172600,5829194840,9860,9860,9860,9860,0
|
|
20230810,172500,5829194840,9860,9860,9860,9860,0
|
|
20230810,172400,5829194840,9860,9860,9860,9860,0
|
|
20230810,172300,5829194840,9860,9860,9860,9860,0
|
|
20230810,172200,5829194840,9860,9860,9860,9860,0
|
|
20230810,172100,5829194840,9860,9860,9860,9860,0
|
|
20230810,172000,5829194840,9860,9860,9860,9860,0
|
|
20230810,171900,5829194840,9860,9860,9860,9860,0
|
|
20230810,171800,5829194840,9860,9860,9860,9860,0
|
|
20230810,171700,5829194840,9860,9860,9860,9860,0
|
|
20230810,171600,5829194840,9860,9860,9860,9860,0
|
|
20230810,171500,5829194840,9860,9860,9860,9860,0
|
|
20230810,171400,5829194840,9860,9860,9860,9860,0
|
|
20230810,171300,5829194840,9860,9860,9860,9860,0
|
|
20230810,171200,5829194840,9860,9860,9860,9860,0
|
|
20230810,171100,5829194840,9860,9860,9860,9860,0
|
|
20230810,171000,5829194840,9860,9860,9860,9860,0
|
|
20230810,170900,5829194840,9860,9860,9860,9860,0
|
|
20230810,170800,5829194840,9860,9860,9860,9860,0
|
|
20230810,170700,5829194840,9860,9860,9860,9860,0
|
|
20230810,170600,5829194840,9860,9860,9860,9860,0
|
|
20230810,170500,5829194840,9860,9860,9860,9860,0
|
|
20230810,170400,5829194840,9860,9860,9860,9860,0
|
|
20230810,170300,5829194840,9860,9860,9860,9860,0
|
|
20230810,170200,5829194840,9860,9860,9860,9860,0
|
|
20230810,170100,5829194840,9860,9860,9860,9860,11786
|
|
20230810,170000,5829194840,9860,9860,9860,9860,0
|
|
20230810,165900,5829194840,9860,9860,9860,9860,0
|
|
20230810,165800,5829194840,9860,9860,9860,9860,0
|
|
20230810,165700,5829194840,9860,9860,9860,9860,0
|
|
20230810,165600,5829194840,9860,9860,9860,9860,0
|
|
20230810,165500,5829194840,9860,9860,9860,9860,0
|
|
20230810,165400,5829194840,9860,9860,9860,9860,0
|
|
20230810,165300,5829194840,9860,9860,9860,9860,0
|
|
20230810,165200,5829194840,9860,9860,9860,9860,0
|
|
20230810,165100,5829194840,9860,9860,9860,9860,0
|
|
20230810,165000,5829194840,9860,9860,9860,9860,0
|
|
20230810,164900,5829194840,9860,9860,9860,9860,0
|
|
20230810,164800,5829194840,9860,9860,9860,9860,0
|
|
20230810,164700,5829194840,9860,9860,9860,9860,0
|
|
20230810,164600,5829194840,9860,9860,9860,9860,0
|
|
20230810,164500,5829194840,9860,9860,9860,9860,0
|
|
20230810,164400,5829194840,9860,9860,9860,9860,0
|
|
20230810,164300,5829194840,9860,9860,9860,9860,0
|
|
20230810,164200,5829194840,9860,9860,9860,9860,0
|
|
20230810,164100,5829194840,9860,9860,9860,9860,0
|
|
20230810,164000,5829194840,9860,9860,9860,9860,0
|
|
20230810,163900,5829194840,9860,9860,9860,9860,0
|
|
20230810,163800,5829194840,9860,9860,9860,9860,0
|
|
20230810,163700,5829194840,9860,9860,9860,9860,0
|
|
20230810,163600,5829194840,9860,9860,9860,9860,0
|
|
20230810,163500,5829194840,9860,9860,9860,9860,0
|
|
20230810,163400,5829194840,9860,9860,9860,9860,0
|
|
20230810,163300,5829194840,9860,9860,9860,9860,0
|
|
20230810,163200,5829194840,9860,9860,9860,9860,0
|
|
20230810,163100,5829194840,9860,9860,9860,9860,11786
|
|
20230810,163000,5829194840,9860,9860,9860,9860,0
|
|
20230810,162900,5829194840,9860,9860,9860,9860,0
|
|
20230810,162800,5829194840,9860,9860,9860,9860,0
|
|
20230810,162700,5829194840,9860,9860,9860,9860,0
|
|
20230810,162600,5829194840,9860,9860,9860,9860,0
|
|
20230810,162500,5829194840,9860,9860,9860,9860,0
|
|
20230810,162400,5829194840,9860,9860,9860,9860,0
|
|
20230810,162300,5829194840,9860,9860,9860,9860,0
|
|
20230810,162200,5829194840,9860,9860,9860,9860,0
|
|
20230810,162100,5829194840,9860,9860,9860,9860,0
|
|
20230810,162000,5829194840,9860,9860,9860,9860,0
|
|
20230810,161900,5829194840,9860,9860,9860,9860,0
|
|
20230810,161800,5829194840,9860,9860,9860,9860,0
|
|
20230810,161700,5829194840,9860,9860,9860,9860,0
|
|
20230810,161600,5829194840,9860,9860,9860,9860,0
|
|
20230810,161500,5829194840,9860,9860,9860,9860,0
|
|
20230810,161400,5829194840,9860,9860,9860,9860,0
|
|
20230810,161300,5829194840,9860,9860,9860,9860,0
|
|
20230810,161200,5829194840,9860,9860,9860,9860,0
|
|
20230810,161100,5829194840,9860,9860,9860,9860,0
|
|
20230810,161000,5829194840,9860,9860,9860,9860,0
|
|
20230810,160900,5829194840,9860,9860,9860,9860,0
|
|
20230810,160800,5829194840,9860,9860,9860,9860,0
|
|
20230810,160700,5829194840,9860,9860,9860,9860,0
|
|
20230810,160600,5829194840,9860,9860,9860,9860,0
|
|
20230810,160500,5829194840,9860,9860,9860,9860,0
|
|
20230810,160400,5829194840,9860,9860,9860,9860,0
|
|
20230810,160300,5829194840,9860,9860,9860,9860,0
|
|
20230810,160200,5829194840,9860,9860,9860,9860,0
|
|
20230810,160100,5829194840,9860,9860,9860,9860,11786
|
|
20230810,160000,5829194840,9860,9860,9860,9860,0
|
|
20230810,155900,5829194840,9860,9860,9860,9860,0
|
|
20230810,155800,5829194840,9860,9860,9860,9860,0
|
|
20230810,155700,5829194840,9860,9860,9860,9860,0
|
|
20230810,155600,5829194840,9860,9860,9860,9860,0
|
|
20230810,155500,5829194840,9860,9860,9860,9860,0
|
|
20230810,155400,5829194840,9860,9860,9860,9860,0
|
|
20230810,155300,5829194840,9860,9860,9860,9860,0
|
|
20230810,155200,5829194840,9860,9860,9860,9860,0
|
|
20230810,155100,5829194840,9860,9860,9860,9860,0
|
|
20230810,155000,5829194840,9860,9860,9860,9860,0
|
|
20230810,154900,5829194840,9860,9860,9860,9860,0
|
|
20230810,154800,5829194840,9860,9860,9860,9860,0
|
|
20230810,154700,5829194840,9860,9860,9860,9860,0
|
|
20230810,154600,5829194840,9860,9860,9860,9860,0
|
|
20230810,154500,5829194840,9860,9860,9860,9860,0
|
|
20230810,154400,5829194840,9860,9860,9860,9860,0
|
|
20230810,154300,5829194840,9860,9860,9860,9860,0
|
|
20230810,154200,5829194840,9860,9860,9860,9860,0
|
|
20230810,154100,5829194840,9860,9860,9860,9860,0
|
|
20230810,154000,5829194840,9860,9860,9860,9860,0
|
|
20230810,153900,5829194840,9860,9860,9860,9860,0
|
|
20230810,153800,5829194840,9860,9860,9860,9860,0
|
|
20230810,153700,5829194840,9860,9860,9860,9860,0
|
|
20230810,153600,5829194840,9860,9860,9860,9860,0
|
|
20230810,153500,5829194840,9860,9860,9860,9860,0
|
|
20230810,153400,5829194840,9860,9860,9860,9860,0
|
|
20230810,153300,5829194840,9860,9860,9860,9860,0
|
|
20230810,153200,5829194840,9860,9860,9860,9860,0
|
|
20230810,153100,5829194840,9860,9860,9860,9860,11786
|
|
20230810,153000,5829194840,9860,9860,9860,9860,11786
|
|
20230810,152900,5712984880,9800,9800,9800,9800,0
|
|
20230810,152800,5712984880,9800,9800,9800,9800,0
|
|
20230810,152700,5712984880,9800,9800,9800,9800,0
|
|
20230810,152600,5712984880,9800,9800,9800,9800,0
|
|
20230810,152500,5712984880,9800,9800,9800,9800,0
|
|
20230810,152400,5712984880,9800,9800,9800,9800,0
|
|
20230810,152300,5712984880,9800,9800,9800,9800,0
|
|
20230810,152200,5712984880,9800,9800,9800,9800,0
|
|
20230810,152100,5712984880,9800,9800,9800,9800,0
|
|
20230810,152000,5712984880,9800,9800,9800,9800,0
|
|
20230810,151900,5712984880,9800,9770,9820,9760,10720
|
|
20230810,151800,5608111440,9770,9770,9780,9760,2478
|
|
20230810,151700,5583901340,9760,9750,9770,9750,3252
|
|
20230810,151600,5552157470,9750,9760,9790,9750,15592
|
|
20230810,151500,5399973240,9760,9790,9790,9760,5476
|
|
20230810,151400,5346465960,9790,9810,9830,9790,4418
|
|
20230810,151300,5303143210,9800,9830,9830,9790,8802
|
|
20230810,151200,5216800070,9830,9820,9840,9820,2078
|
|
20230810,151100,5196381060,9820,9830,9830,9800,4574
|
|
20230810,151000,5151485530,9840,9830,9840,9820,3312
|
|
20230810,150900,5118928200,9840,9850,9850,9820,3832
|
|
20230810,150800,5081244140,9850,9850,9850,9830,1495
|
|
20230810,150700,5066534120,9850,9870,9870,9850,2153
|
|
20230810,150600,5045300720,9870,9870,9890,9860,3463
|
|
20230810,150500,5011106380,9870,9820,9870,9820,2316
|
|
20230810,150400,4988311740,9840,9860,9870,9800,8025
|
|
20230810,150300,4909407830,9860,9890,9890,9860,2681
|
|
20230810,150200,4882936070,9890,9900,9910,9880,1671
|
|
20230810,150100,4866412200,9900,9890,9900,9880,958
|
|
20230810,150000,4856941720,9880,9900,9900,9880,5159
|
|
20230810,145900,4805951020,9890,9910,9910,9890,871
|
|
20230810,145800,4797326140,9910,9930,9930,9900,7035
|
|
20230810,145700,4727652260,9930,9940,9940,9930,416
|
|
20230810,145600,4723521290,9940,9940,9940,9930,654
|
|
20230810,145500,4717020680,9930,9940,9940,9930,428
|
|
20230810,145400,4712770470,9940,9940,9950,9920,1669
|
|
20230810,145300,4696200890,9950,9940,9950,9930,1605
|
|
20230810,145200,4680254950,9940,9940,9940,9930,667
|
|
20230810,145100,4673625090,9930,9940,9940,9930,1318
|
|
20230810,145000,4660535360,9940,9940,9940,9930,668
|
|
20230810,144900,4653895510,9940,9940,9940,9930,663
|
|
20230810,144800,4647309410,9930,9950,9950,9930,1332
|
|
20230810,144700,4634069500,9940,9940,9950,9940,437
|
|
20230810,144600,4629722130,9940,9920,9940,9920,1745
|
|
20230810,144500,4612386690,9920,9940,9940,9910,1156
|
|
20230810,144400,4600920440,9940,9960,9970,9900,7097
|
|
20230810,144300,4530414860,9960,9980,9980,9960,2741
|
|
20230810,144200,4503112940,9970,9990,9990,9970,741
|
|
20230810,144100,4495720040,9990,9990,9990,9970,1475
|
|
20230810,144000,4481010500,9990,9990,9990,9980,808
|
|
20230810,143900,4472944620,9980,9980,9980,9970,591
|
|
20230810,143800,4467051090,9970,9970,9990,9970,174
|
|
20230810,143700,4465314840,9970,9980,9980,9960,694
|
|
20230810,143600,4458394740,9990,9950,9990,9950,1869
|
|
20230810,143500,4439782410,9960,9990,10000,9950,3156
|
|
20230810,143400,4408342630,10000,10000,10010,9980,752
|
|
20230810,143300,4400828890,10000,9990,10000,9980,613
|
|
20230810,143200,4394705170,9990,9990,9990,9970,1801
|
|
20230810,143100,4376745110,9990,9980,9990,9970,2300
|
|
20230810,143000,4353792490,9980,10000,10010,9980,2117
|
|
20230810,142900,4332642740,10000,10000,10000,9990,1533
|
|
20230810,142800,4317321870,9990,10010,10010,9990,1665
|
|
20230810,142700,4300681590,10010,10000,10010,9990,5476
|
|
20230810,142600,4245931100,10000,10010,10010,10000,7790
|
|
20230810,142500,4168018780,10010,10020,10020,10010,620
|
|
20230810,142400,4161812280,10010,10010,10020,10010,818
|
|
20230810,142300,4153623790,10020,10030,10030,10020,819
|
|
20230810,142200,4145417150,10020,10020,10020,10010,1447
|
|
20230810,142100,4130918240,10010,10010,10020,10010,1165
|
|
20230810,142000,4119254820,10020,10020,10020,10010,290
|
|
20230810,141900,4116351030,10020,10010,10020,10010,1058
|
|
20230810,141800,4105759110,10010,10010,10010,10000,1717
|
|
20230810,141700,4088578990,10000,10010,10010,10000,613
|
|
20230810,141600,4082447420,10010,10020,10030,10000,10197
|
|
20230810,141500,3980321510,10030,10030,10030,10030,961
|
|
20230810,141400,3970682680,10030,10040,10040,10020,734
|
|
20230810,141300,3963320710,10030,10030,10040,10030,1982
|
|
20230810,141200,3943439190,10040,10030,10040,10030,338
|
|
20230810,141100,3940049040,10030,10030,10040,10030,549
|
|
20230810,141000,3934542510,10040,10030,10040,10030,383
|
|
20230810,140900,3930698880,10040,10030,10040,10030,1394
|
|
20230810,140800,3916712410,10040,10030,10040,10030,654
|
|
20230810,140700,3910152670,10030,10040,10040,10030,304
|
|
20230810,140600,3907101060,10040,10040,10040,10040,38
|
|
20230810,140500,3906719540,10040,10040,10040,10040,992
|
|
20230810,140400,3896759860,10030,10030,10030,10030,2296
|
|
20230810,140300,3873730980,10040,10040,10040,10030,1453
|
|
20230810,140200,3859142900,10040,10040,10040,10040,16
|
|
20230810,140100,3858982260,10050,10040,10050,10040,580
|
|
20230810,140000,3853153590,10050,10040,10050,10040,245
|
|
20230810,135900,3850692290,10040,10030,10040,10030,251
|
|
20230810,135800,3848172480,10030,10040,10040,10020,1936
|
|
20230810,135700,3828756670,10030,10040,10040,10030,1216
|
|
20230810,135600,3816559980,10040,10040,10040,10030,368
|
|
20230810,135500,3812866020,10040,10040,10050,10030,607
|
|
20230810,135400,3806774600,10030,10030,10030,10030,1632
|
|
20230810,135300,3790405640,10030,10030,10040,10030,497
|
|
20230810,135200,3785420630,10040,10040,10040,10030,586
|
|
20230810,135100,3779542160,10030,10030,10040,10030,657
|
|
20230810,135000,3772952420,10030,10050,10050,10020,2108
|
|
20230810,134900,3751809330,10040,10040,10050,10040,746
|
|
20230810,134800,3744314400,10050,10050,10050,10040,174
|
|
20230810,134700,3742567120,10050,10030,10050,10030,176
|
|
20230810,134600,3740800210,10040,10040,10040,10030,166
|
|
20230810,134500,3739133680,10040,10040,10040,10040,309
|
|
20230810,134400,3736031320,10040,10040,10040,10030,525
|
|
20230810,134300,3730762730,10030,10030,10040,10020,747
|
|
20230810,134200,3723272560,10020,10040,10040,10020,1170
|
|
20230810,134100,3711543380,10030,10030,10030,10030,2296
|
|
20230810,134000,3688514500,10030,10040,10040,10030,990
|
|
20230810,133900,3678579290,10040,10040,10050,10040,97
|
|
20230810,133800,3677605310,10040,10040,10050,10030,76
|
|
20230810,133700,3676841790,10030,10050,10050,10030,497
|
|
20230810,133600,3671851480,10050,10050,10050,10040,629
|
|
20230810,133500,3665535360,10040,10050,10060,10040,43
|
|
20230810,133400,3665103210,10050,10050,10060,10050,116
|
|
20230810,133300,3663937400,10050,10040,10050,10030,731
|
|
20230810,133200,3656591240,10040,10050,10060,10030,6024
|
|
20230810,133100,3596105340,10050,10060,10060,10050,114
|
|
20230810,133000,3594958970,10050,10060,10060,10050,346
|
|
20230810,132900,3591481360,10060,10030,10060,10030,192
|
|
20230810,132800,3589550150,10060,10060,10060,10030,2629
|
|
20230810,132700,3563149900,10050,10050,10060,10040,1632
|
|
20230810,132600,3546757940,10040,10050,10060,10040,731
|
|
20230810,132500,3539411420,10040,10060,10070,10040,5142
|
|
20230810,132400,3487732890,10070,10080,10080,10070,1112
|
|
20230810,132300,3476535040,10070,10080,10080,10070,415
|
|
20230810,132200,3472355720,10080,10080,10090,10080,146
|
|
20230810,132100,3470884010,10100,10080,10100,10080,213
|
|
20230810,132000,3468734610,10090,10100,10100,10080,63
|
|
20230810,131900,3468098960,10080,10080,10080,10080,108
|
|
20230810,131800,3467010320,10080,10080,10110,10080,720
|
|
20230810,131700,3459747260,10080,10080,10090,10080,291
|
|
20230810,131600,3456813860,10080,10080,10080,10070,1488
|
|
20230810,131500,3441819760,10080,10070,10100,10070,232
|
|
20230810,131400,3439482340,10080,10080,10080,10070,876
|
|
20230810,131300,3430654230,10090,10080,10090,10080,110
|
|
20230810,131200,3429544840,10080,10090,10090,10070,2160
|
|
20230810,131100,3407779520,10080,10120,10120,10080,1408
|
|
20230810,131000,3393553570,10120,10120,10120,10110,53
|
|
20230810,130900,3393017310,10120,10120,10120,10110,1373
|
|
20230810,130800,3379122980,10120,10120,10120,10120,455
|
|
20230810,130700,3374518380,10130,10120,10130,10120,123
|
|
20230810,130600,3373272620,10130,10130,10130,10130,206
|
|
20230810,130500,3371185840,10130,10130,10140,10130,39
|
|
20230810,130400,3370790580,10130,10130,10130,10130,357
|
|
20230810,130300,3367174170,10130,10130,10130,10130,594
|
|
20230810,130200,3361156950,10130,10120,10130,10120,212
|
|
20230810,130100,3359009420,10120,10120,10120,10110,404
|
|
20230810,130000,3354921050,10120,10130,10130,10110,453
|
|
20230810,125900,3350337030,10140,10140,10140,10140,396
|
|
20230810,125800,3346321590,10130,10130,10140,10130,100
|
|
20230810,125700,3345308520,10120,10120,10130,10120,11
|
|
20230810,125600,3345197190,10120,10110,10120,10110,283
|
|
20230810,125500,3342333660,10120,10110,10120,10110,120
|
|
20230810,125400,3341119460,10110,10110,10110,10110,637
|
|
20230810,125300,3334679390,10120,10120,10120,10110,182
|
|
20230810,125200,3332837580,10110,10110,10120,10110,83
|
|
20230810,125100,3331997850,10120,10110,10120,10110,126
|
|
20230810,125000,3330723980,10120,10110,10120,10110,716
|
|
20230810,124900,3323485100,10110,10110,10120,10110,34
|
|
20230810,124800,3323141350,10110,10110,10120,10110,80
|
|
20230810,124700,3322332540,10110,10110,10110,10100,716
|
|
20230810,124600,3315098090,10110,10100,10110,10100,865
|
|
20230810,124500,3306358570,10110,10120,10120,10100,245
|
|
20230810,124400,3303881200,10110,10110,10110,10110,626
|
|
20230810,124300,3297552340,10110,10120,10120,10110,257
|
|
20230810,124200,3294953560,10110,10110,10120,10110,136
|
|
20230810,124100,3293577590,10120,10130,10170,10120,236
|
|
20230810,124000,3291189210,10180,10190,10190,10120,500
|
|
20230810,123900,3286105750,10180,10160,10180,10150,1351
|
|
20230810,123800,3272373830,10110,10140,10150,10110,2848
|
|
20230810,123700,3243522680,10170,10150,10170,10130,792
|
|
20230810,123600,3235478970,10140,10130,10140,10120,373
|
|
20230810,123500,3231697770,10140,10120,10140,10110,1290
|
|
20230810,123400,3218647150,10140,10130,10140,10110,781
|
|
20230810,123300,3210747140,10130,10170,10170,10130,1739
|
|
20230810,123200,3193077100,10170,10180,10180,10150,1007
|
|
20230810,123100,3182836360,10170,10140,10170,10130,4233
|
|
20230810,123000,3139873330,10140,10120,10160,10120,1689
|
|
20230810,122900,3122741340,10140,10100,10140,10100,910
|
|
20230810,122800,3113523260,10100,10080,10100,10060,867
|
|
20230810,122700,3104772150,10080,10080,10090,10050,3785
|
|
20230810,122600,3066677590,10080,10090,10090,10080,875
|
|
20230810,122500,3057857030,10090,10080,10090,10070,1045
|
|
20230810,122400,3047332150,10080,10090,10090,10080,75
|
|
20230810,122300,3046575990,10100,10090,10100,10090,85
|
|
20230810,122200,3045718330,10080,10090,10090,10080,660
|
|
20230810,122100,3039060020,10090,10090,10090,10090,54
|
|
20230810,122000,3038515160,10090,10080,10090,10080,620
|
|
20230810,121900,3032265540,10090,10090,10100,10090,2044
|
|
20230810,121800,3011641560,10090,10090,10090,10090,244
|
|
20230810,121700,3009179600,10090,10090,10090,10090,179
|
|
20230810,121600,3007373490,10090,10090,10100,10090,126
|
|
20230810,121500,3006101130,10090,10100,10100,10090,57
|
|
20230810,121400,3005525840,10100,10100,10100,10100,203
|
|
20230810,121300,3003475540,10100,10100,10100,10100,40
|
|
20230810,121200,3003071540,10100,10090,10100,10090,2
|
|
20230810,121100,3003051350,10090,10120,10120,10090,1713
|
|
20230810,121000,2985762340,10120,10130,10130,10120,138
|
|
20230810,120900,2984364760,10120,10120,10120,10120,452
|
|
20230810,120800,2979790520,10120,10120,10120,10120,91
|
|
20230810,120700,2978869600,10120,10120,10140,10120,756
|
|
20230810,120600,2971205300,10120,10100,10120,10100,729
|
|
20230810,120500,2963829260,10110,10110,10110,10110,0
|
|
20230810,120400,2963829260,10110,10090,10110,10090,222
|
|
20230810,120300,2961587180,10100,10090,10110,10090,133
|
|
20230810,120200,2960244010,10090,10100,10100,10090,964
|
|
20230810,120100,2950513700,10100,10100,10100,10100,129
|
|
20230810,120000,2949210800,10100,10100,10100,10100,142
|
|
20230810,115900,2947776600,10100,10100,10110,10100,1189
|
|
20230810,115800,2935767690,10100,10100,10100,10100,17
|
|
20230810,115700,2935595990,10100,10100,10100,10100,234
|
|
20230810,115600,2933232590,10100,10110,10120,10100,339
|
|
20230810,115500,2929808180,10120,10120,10120,10110,45
|
|
20230810,115400,2929353050,10110,10100,10120,10100,237
|
|
20230810,115300,2926958120,10110,10100,10110,10100,5
|
|
20230810,115200,2926907600,10100,10100,10100,10100,27
|
|
20230810,115100,2926634900,10100,10100,10110,10100,84
|
|
20230810,115000,2925786490,10100,10100,10100,10090,404
|
|
20230810,114900,2921708330,10100,10100,10100,10100,197
|
|
20230810,114800,2919718630,10100,10110,10120,10100,181
|
|
20230810,114700,2917889670,10130,10130,10140,10130,108
|
|
20230810,114600,2916794610,10130,10130,10130,10130,29
|
|
20230810,114500,2916500840,10130,10130,10140,10130,70
|
|
20230810,114400,2915791240,10130,10130,10130,10130,47
|
|
20230810,114300,2915315130,10130,10120,10130,10120,26
|
|
20230810,114200,2915051920,10140,10120,10140,10120,527
|
|
20230810,114100,2909709230,10100,10100,10120,10100,864
|
|
20230810,114000,2900980750,10090,10090,10090,10090,6
|
|
20230810,113900,2900920210,10090,10090,10090,10090,29
|
|
20230810,113800,2900627600,10090,10090,10090,10090,1025
|
|
20230810,113700,2890285350,10100,10100,10100,10100,0
|
|
20230810,113600,2890285350,10100,10110,10110,10100,56
|
|
20230810,113500,2889719630,10120,10100,10120,10100,11
|
|
20230810,113400,2889608350,10100,10100,10100,10090,652
|
|
20230810,113300,2883024270,10100,10090,10100,10080,1768
|
|
20230810,113200,2865186790,10090,10090,10090,10090,19
|
|
20230810,113100,2864995080,10090,10110,10110,10090,268
|
|
20230810,113000,2862288480,10130,10100,10130,10100,439
|
|
20230810,112900,2857851180,10090,10100,10100,10090,84
|
|
20230810,112800,2857002820,10100,10090,10100,10080,382
|
|
20230810,112700,2853148470,10090,10090,10090,10080,43
|
|
20230810,112600,2852714630,10080,10090,10090,10080,392
|
|
20230810,112500,2848763240,10080,10090,10100,10080,1108
|
|
20230810,112400,2837590100,10090,10110,10110,10090,3563
|
|
20230810,112300,2801606740,10110,10150,10150,10110,2226
|
|
20230810,112200,2779049320,10150,10140,10150,10140,466
|
|
20230810,112100,2774319870,10140,10150,10150,10130,477
|
|
20230810,112000,2769478780,10150,10160,10160,10150,845
|
|
20230810,111900,2760895920,10170,10160,10170,10160,177
|
|
20230810,111800,2759097100,10160,10160,10160,10160,101
|
|
20230810,111700,2758070940,10150,10150,10150,10150,2
|
|
20230810,111600,2758050640,10140,10140,10140,10140,342
|
|
20230810,111500,2754582760,10140,10180,10180,10140,1309
|
|
20230810,111400,2741304860,10180,10180,10180,10180,367
|
|
20230810,111300,2737568800,10180,10140,10180,10140,1067
|
|
20230810,111200,2726713460,10140,10140,10140,10140,26
|
|
20230810,111100,2726449820,10140,10140,10140,10140,162
|
|
20230810,111000,2724807140,10140,10120,10140,10120,572
|
|
20230810,110900,2719009970,10120,10120,10130,10120,62
|
|
20230810,110800,2718382320,10110,10100,10110,10100,3582
|
|
20230810,110700,2682172280,10100,10120,10120,10100,1337
|
|
20230810,110600,2668660140,10120,10130,10130,10120,660
|
|
20230810,110500,2661978110,10120,10130,10130,10120,275
|
|
20230810,110400,2659195060,10140,10130,10140,10130,684
|
|
20230810,110300,2652266130,10130,10140,10140,10130,112
|
|
20230810,110200,2651131400,10140,10140,10140,10140,60
|
|
20230810,110100,2650523000,10140,10150,10150,10140,60
|
|
20230810,110000,2649914590,10150,10170,10170,10150,624
|
|
20230810,105900,2643580970,10170,10170,10170,10170,16
|
|
20230810,105800,2643418250,10170,10150,10170,10150,246
|
|
20230810,105700,2640921330,10140,10150,10150,10140,21
|
|
20230810,105600,2640708190,10150,10170,10170,10150,221
|
|
20230810,105500,2638464540,10150,10160,10170,10150,1671
|
|
20230810,105400,2621501170,10150,10160,10160,10150,211
|
|
20230810,105300,2619358650,10160,10180,10180,10160,2
|
|
20230810,105200,2619338310,10160,10170,10180,10160,665
|
|
20230810,105100,2612581610,10160,10160,10160,10160,97
|
|
20230810,105000,2611596090,10170,10170,10170,10170,1285
|
|
20230810,104900,2598527640,10200,10170,10200,10160,735
|
|
20230810,104800,2591050770,10170,10170,10180,10170,347
|
|
20230810,104700,2587521770,10170,10160,10170,10160,795
|
|
20230810,104600,2579443280,10180,10190,10190,10180,22
|
|
20230810,104500,2579219240,10150,10160,10190,10150,1607
|
|
20230810,104400,2562871640,10150,10150,10160,10140,180
|
|
20230810,104300,2561044580,10150,10160,10160,10150,290
|
|
20230810,104200,2558098280,10180,10140,10180,10140,3264
|
|
20230810,104100,2524958130,10120,10100,10120,10100,297
|
|
20230810,104000,2521955800,10110,10120,10120,10100,594
|
|
20230810,103900,2515950630,10140,10140,10150,10140,254
|
|
20230810,103800,2513374200,10130,10130,10130,10130,3
|
|
20230810,103700,2513343810,10120,10120,10120,10120,1024
|
|
20230810,103600,2502980930,10120,10100,10120,10100,388
|
|
20230810,103500,2499059750,10100,10090,10100,10090,365
|
|
20230810,103400,2495376850,10100,10110,10110,10100,94
|
|
20230810,103300,2494426920,10110,10090,10110,10090,7
|
|
20230810,103200,2494356270,10090,10090,10090,10090,357
|
|
20230810,103100,2490754140,10090,10090,10090,10090,668
|
|
20230810,103000,2484014020,10110,10120,10120,10090,544
|
|
20230810,102900,2478514780,10110,10090,10110,10080,262
|
|
20230810,102800,2475871060,10080,10100,10100,10080,860
|
|
20230810,102700,2467199640,10100,10100,10100,10100,228
|
|
20230810,102600,2464896840,10100,10100,10120,10100,657
|
|
20230810,102500,2458260140,10100,10080,10100,10080,1317
|
|
20230810,102400,2444965290,10080,10060,10080,10060,1243
|
|
20230810,102300,2432460680,10070,10090,10090,10070,1676
|
|
20230810,102200,2415564810,10080,10080,10080,10080,0
|
|
20230810,102100,2415564810,10080,10080,10090,10080,1225
|
|
20230810,102000,2403210610,10080,10080,10090,10080,234
|
|
20230810,101900,2400851880,10090,10100,10110,10090,1713
|
|
20230810,101800,2383552210,10100,10120,10120,10100,2758
|
|
20230810,101700,2355682380,10110,10130,10130,10110,808
|
|
20230810,101600,2347505830,10140,10140,10150,10130,639
|
|
20230810,101500,2341026500,10140,10130,10140,10130,360
|
|
20230810,101400,2337377260,10130,10150,10150,10130,260
|
|
20230810,101300,2334743340,10150,10090,10150,10080,2734
|
|
20230810,101200,2307095800,10080,10050,10090,10050,976
|
|
20230810,101100,2297270470,10040,10040,10060,10040,1567
|
|
20230810,101000,2281534670,10040,10050,10050,10040,388
|
|
20230810,100900,2277636340,10050,10050,10050,10040,1064
|
|
20230810,100800,2266949140,10040,10040,10050,10040,106
|
|
20230810,100700,2265884610,10040,10050,10060,10040,461
|
|
20230810,100600,2261249950,10050,10040,10050,10030,1116
|
|
20230810,100500,2250044210,10040,10060,10080,10030,3535
|
|
20230810,100400,2214542280,10050,10090,10090,10030,6101
|
|
20230810,100300,2153246400,10090,10100,10100,10080,276
|
|
20230810,100200,2150462950,10090,10070,10090,10070,124
|
|
20230810,100100,2149212540,10060,10070,10090,10050,2836
|
|
20230810,100000,2120678630,10060,10100,10100,10060,3749
|
|
20230810,095900,2082901720,10100,10120,10120,10100,6491
|
|
20230810,095800,2017311400,10130,10140,10140,10110,7503
|
|
20230810,095700,1941358060,10140,10140,10140,10130,2750
|
|
20230810,095600,1913477410,10130,10180,10200,10130,2367
|
|
20230810,095500,1889440540,10170,10170,10200,10170,1475
|
|
20230810,095400,1874409870,10160,10170,10170,10160,62
|
|
20230810,095300,1873779430,10170,10170,10180,10170,1059
|
|
20230810,095200,1863007340,10170,10160,10170,10140,613
|
|
20230810,095100,1856784820,10160,10140,10160,10130,3427
|
|
20230810,095000,1822024050,10130,10170,10170,10120,3032
|
|
20230810,094900,1791302650,10160,10130,10190,10120,803
|
|
20230810,094800,1783161140,10130,10220,10230,10100,8522
|
|
20230810,094700,1696446810,10230,10250,10250,10230,4479
|
|
20230810,094600,1650593510,10250,10270,10270,10250,3049
|
|
20230810,094500,1619319670,10270,10290,10290,10270,494
|
|
20230810,094400,1614242380,10290,10280,10290,10280,139
|
|
20230810,094300,1612813230,10290,10290,10290,10280,18
|
|
20230810,094200,1612628060,10290,10290,10290,10290,36
|
|
20230810,094100,1612257620,10300,10260,10300,10250,1688
|
|
20230810,094000,1594949700,10250,10260,10270,10250,1743
|
|
20230810,093900,1577071590,10270,10270,10300,10260,1531
|
|
20230810,093800,1561348910,10270,10270,10270,10270,834
|
|
20230810,093700,1552783730,10280,10270,10280,10260,1862
|
|
20230810,093600,1533664220,10270,10280,10290,10270,3224
|
|
20230810,093500,1500539120,10280,10290,10290,10280,2287
|
|
20230810,093400,1477021240,10290,10290,10290,10290,460
|
|
20230810,093300,1472287840,10290,10290,10290,10280,1603
|
|
20230810,093200,1455799320,10290,10290,10310,10290,740
|
|
20230810,093100,1448182960,10290,10280,10290,10280,1531
|
|
20230810,093000,1432442260,10290,10290,10290,10270,4616
|
|
20230810,092900,1384990240,10290,10310,10310,10290,1509
|
|
20230810,092800,1369451470,10330,10300,10330,10300,137
|
|
20230810,092700,1368040010,10300,10300,10310,10300,1967
|
|
20230810,092600,1347772290,10300,10300,10310,10300,388
|
|
20230810,092500,1343775480,10290,10300,10340,10280,2584
|
|
20230810,092400,1317180220,10300,10320,10320,10290,3532
|
|
20230810,092300,1280806010,10320,10380,10380,10320,1340
|
|
20230810,092200,1266932580,10370,10410,10410,10370,917
|
|
20230810,092100,1257417870,10400,10360,10410,10360,706
|
|
20230810,092000,1250100610,10360,10350,10360,10350,428
|
|
20230810,091900,1245666570,10350,10350,10350,10300,1610
|
|
20230810,091800,1229047590,10320,10350,10350,10320,160
|
|
20230810,091700,1227396360,10310,10300,10320,10290,4167
|
|
20230810,091600,1184477720,10310,10360,10360,10310,5518
|
|
20230810,091500,1127535000,10350,10390,10390,10350,677
|
|
20230810,091400,1120523570,10350,10400,10400,10350,3236
|
|
20230810,091300,1086936400,10400,10430,10440,10390,3596
|
|
20230810,091200,1049507640,10440,10440,10450,10420,2015
|
|
20230810,091100,1028488700,10450,10460,10520,10450,4549
|
|
20230810,091000,980914420,10520,10540,10550,10450,14576
|
|
20230810,090900,827655210,10540,10520,10540,10470,10945
|
|
20230810,090800,712662960,10520,10470,10540,10450,8217
|
|
20230810,090700,626425100,10460,10440,10480,10400,8460
|
|
20230810,090600,538316390,10390,10350,10450,10330,4806
|
|
20230810,090500,488350830,10330,10350,10390,10320,2411
|
|
20230810,090400,463398370,10360,10420,10430,10340,9005
|
|
20230810,090300,370048440,10420,10390,10420,10370,6192
|
|
20230810,090200,305725360,10400,10410,10460,10380,6257
|
|
20230810,090100,240638630,10410,10440,10510,10410,10401
|
|
20230810,090000,131924590,10450,10450,10470,10430,12232
|