655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,195100,3428360360,10050,10050,10050,10050,0
|
|
20230908,195000,3428360360,10050,10050,10050,10050,0
|
|
20230908,194900,3428360360,10050,10050,10050,10050,0
|
|
20230908,194800,3428360360,10050,10050,10050,10050,0
|
|
20230908,194700,3428360360,10050,10050,10050,10050,0
|
|
20230908,194600,3428360360,10050,10050,10050,10050,0
|
|
20230908,194500,3428360360,10050,10050,10050,10050,0
|
|
20230908,194400,3428360360,10050,10050,10050,10050,0
|
|
20230908,194300,3428360360,10050,10050,10050,10050,0
|
|
20230908,194200,3428360360,10050,10050,10050,10050,0
|
|
20230908,194100,3428360360,10050,10050,10050,10050,0
|
|
20230908,194000,3428360360,10050,10050,10050,10050,0
|
|
20230908,193900,3428360360,10050,10050,10050,10050,0
|
|
20230908,193800,3428360360,10050,10050,10050,10050,0
|
|
20230908,193700,3428360360,10050,10050,10050,10050,0
|
|
20230908,193600,3428360360,10050,10050,10050,10050,0
|
|
20230908,193500,3428360360,10050,10050,10050,10050,0
|
|
20230908,193400,3428360360,10050,10050,10050,10050,0
|
|
20230908,193300,3428360360,10050,10050,10050,10050,0
|
|
20230908,193200,3428360360,10050,10050,10050,10050,0
|
|
20230908,193100,3428360360,10050,10050,10050,10050,0
|
|
20230908,193000,3428360360,10050,10050,10050,10050,0
|
|
20230908,192900,3428360360,10050,10050,10050,10050,0
|
|
20230908,192800,3428360360,10050,10050,10050,10050,0
|
|
20230908,192700,3428360360,10050,10050,10050,10050,0
|
|
20230908,192600,3428360360,10050,10050,10050,10050,0
|
|
20230908,192500,3428360360,10050,10050,10050,10050,0
|
|
20230908,192400,3428360360,10050,10050,10050,10050,0
|
|
20230908,192300,3428360360,10050,10050,10050,10050,0
|
|
20230908,192200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,192100,3428360360,10050,10050,10050,10050,0
|
|
20230908,192000,3428360360,10050,10050,10050,10050,0
|
|
20230908,191900,3428360360,10050,10050,10050,10050,0
|
|
20230908,191800,3428360360,10050,10050,10050,10050,0
|
|
20230908,191700,3428360360,10050,10050,10050,10050,0
|
|
20230908,191600,3428360360,10050,10050,10050,10050,0
|
|
20230908,191500,3428360360,10050,10050,10050,10050,0
|
|
20230908,191400,3428360360,10050,10050,10050,10050,0
|
|
20230908,191300,3428360360,10050,10050,10050,10050,0
|
|
20230908,191200,3428360360,10050,10050,10050,10050,0
|
|
20230908,191100,3428360360,10050,10050,10050,10050,0
|
|
20230908,191000,3428360360,10050,10050,10050,10050,0
|
|
20230908,190900,3428360360,10050,10050,10050,10050,0
|
|
20230908,190800,3428360360,10050,10050,10050,10050,0
|
|
20230908,190700,3428360360,10050,10050,10050,10050,0
|
|
20230908,190600,3428360360,10050,10050,10050,10050,0
|
|
20230908,190500,3428360360,10050,10050,10050,10050,0
|
|
20230908,190400,3428360360,10050,10050,10050,10050,0
|
|
20230908,190300,3428360360,10050,10050,10050,10050,0
|
|
20230908,190200,3428360360,10050,10050,10050,10050,0
|
|
20230908,190100,3428360360,10050,10050,10050,10050,0
|
|
20230908,190000,3428360360,10050,10050,10050,10050,0
|
|
20230908,185900,3428360360,10050,10050,10050,10050,0
|
|
20230908,185800,3428360360,10050,10050,10050,10050,0
|
|
20230908,185700,3428360360,10050,10050,10050,10050,0
|
|
20230908,185600,3428360360,10050,10050,10050,10050,0
|
|
20230908,185500,3428360360,10050,10050,10050,10050,0
|
|
20230908,185400,3428360360,10050,10050,10050,10050,0
|
|
20230908,185300,3428360360,10050,10050,10050,10050,0
|
|
20230908,185200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,185100,3428360360,10050,10050,10050,10050,0
|
|
20230908,185000,3428360360,10050,10050,10050,10050,0
|
|
20230908,184900,3428360360,10050,10050,10050,10050,0
|
|
20230908,184800,3428360360,10050,10050,10050,10050,0
|
|
20230908,184700,3428360360,10050,10050,10050,10050,0
|
|
20230908,184600,3428360360,10050,10050,10050,10050,0
|
|
20230908,184500,3428360360,10050,10050,10050,10050,0
|
|
20230908,184400,3428360360,10050,10050,10050,10050,0
|
|
20230908,184300,3428360360,10050,10050,10050,10050,0
|
|
20230908,184200,3428360360,10050,10050,10050,10050,0
|
|
20230908,184100,3428360360,10050,10050,10050,10050,0
|
|
20230908,184000,3428360360,10050,10050,10050,10050,0
|
|
20230908,183900,3428360360,10050,10050,10050,10050,0
|
|
20230908,183800,3428360360,10050,10050,10050,10050,0
|
|
20230908,183700,3428360360,10050,10050,10050,10050,0
|
|
20230908,183600,3428360360,10050,10050,10050,10050,0
|
|
20230908,183500,3428360360,10050,10050,10050,10050,0
|
|
20230908,183400,3428360360,10050,10050,10050,10050,0
|
|
20230908,183300,3428360360,10050,10050,10050,10050,0
|
|
20230908,183200,3428360360,10050,10050,10050,10050,0
|
|
20230908,183100,3428360360,10050,10050,10050,10050,0
|
|
20230908,183000,3428360360,10050,10050,10050,10050,0
|
|
20230908,182900,3428360360,10050,10050,10050,10050,0
|
|
20230908,182800,3428360360,10050,10050,10050,10050,0
|
|
20230908,182700,3428360360,10050,10050,10050,10050,0
|
|
20230908,182600,3428360360,10050,10050,10050,10050,0
|
|
20230908,182500,3428360360,10050,10050,10050,10050,0
|
|
20230908,182400,3428360360,10050,10050,10050,10050,0
|
|
20230908,182300,3428360360,10050,10050,10050,10050,0
|
|
20230908,182200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,182100,3428360360,10050,10050,10050,10050,0
|
|
20230908,182000,3428360360,10050,10050,10050,10050,0
|
|
20230908,181900,3428360360,10050,10050,10050,10050,0
|
|
20230908,181800,3428360360,10050,10050,10050,10050,0
|
|
20230908,181700,3428360360,10050,10050,10050,10050,0
|
|
20230908,181600,3428360360,10050,10050,10050,10050,0
|
|
20230908,181500,3428360360,10050,10050,10050,10050,0
|
|
20230908,181400,3428360360,10050,10050,10050,10050,0
|
|
20230908,181300,3428360360,10050,10050,10050,10050,0
|
|
20230908,181200,3428360360,10050,10050,10050,10050,0
|
|
20230908,181100,3428360360,10050,10050,10050,10050,0
|
|
20230908,181000,3428360360,10050,10050,10050,10050,0
|
|
20230908,180900,3428360360,10050,10050,10050,10050,0
|
|
20230908,180800,3428360360,10050,10050,10050,10050,0
|
|
20230908,180700,3428360360,10050,10050,10050,10050,0
|
|
20230908,180600,3428360360,10050,10050,10050,10050,0
|
|
20230908,180500,3428360360,10050,10050,10050,10050,0
|
|
20230908,180400,3428360360,10050,10050,10050,10050,0
|
|
20230908,180300,3428360360,10050,10050,10050,10050,0
|
|
20230908,180200,3428360360,10050,10050,10050,10050,0
|
|
20230908,180100,3428360360,10050,10050,10050,10050,0
|
|
20230908,180000,3428360360,10050,10050,10050,10050,0
|
|
20230908,175900,3428360360,10050,10050,10050,10050,0
|
|
20230908,175800,3428360360,10050,10050,10050,10050,0
|
|
20230908,175700,3428360360,10050,10050,10050,10050,0
|
|
20230908,175600,3428360360,10050,10050,10050,10050,0
|
|
20230908,175500,3428360360,10050,10050,10050,10050,0
|
|
20230908,175400,3428360360,10050,10050,10050,10050,0
|
|
20230908,175300,3428360360,10050,10050,10050,10050,0
|
|
20230908,175200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,175100,3428360360,10050,10050,10050,10050,0
|
|
20230908,175000,3428360360,10050,10050,10050,10050,0
|
|
20230908,174900,3428360360,10050,10050,10050,10050,0
|
|
20230908,174800,3428360360,10050,10050,10050,10050,0
|
|
20230908,174700,3428360360,10050,10050,10050,10050,0
|
|
20230908,174600,3428360360,10050,10050,10050,10050,0
|
|
20230908,174500,3428360360,10050,10050,10050,10050,0
|
|
20230908,174400,3428360360,10050,10050,10050,10050,0
|
|
20230908,174300,3428360360,10050,10050,10050,10050,0
|
|
20230908,174200,3428360360,10050,10050,10050,10050,0
|
|
20230908,174100,3428360360,10050,10050,10050,10050,0
|
|
20230908,174000,3428360360,10050,10050,10050,10050,0
|
|
20230908,173900,3428360360,10050,10050,10050,10050,0
|
|
20230908,173800,3428360360,10050,10050,10050,10050,0
|
|
20230908,173700,3428360360,10050,10050,10050,10050,0
|
|
20230908,173600,3428360360,10050,10050,10050,10050,0
|
|
20230908,173500,3428360360,10050,10050,10050,10050,0
|
|
20230908,173400,3428360360,10050,10050,10050,10050,0
|
|
20230908,173300,3428360360,10050,10050,10050,10050,0
|
|
20230908,173200,3428360360,10050,10050,10050,10050,0
|
|
20230908,173100,3428360360,10050,10050,10050,10050,0
|
|
20230908,173000,3428360360,10050,10050,10050,10050,0
|
|
20230908,172900,3428360360,10050,10050,10050,10050,0
|
|
20230908,172800,3428360360,10050,10050,10050,10050,0
|
|
20230908,172700,3428360360,10050,10050,10050,10050,0
|
|
20230908,172600,3428360360,10050,10050,10050,10050,0
|
|
20230908,172500,3428360360,10050,10050,10050,10050,0
|
|
20230908,172400,3428360360,10050,10050,10050,10050,0
|
|
20230908,172300,3428360360,10050,10050,10050,10050,0
|
|
20230908,172200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,172100,3428360360,10050,10050,10050,10050,0
|
|
20230908,172000,3428360360,10050,10050,10050,10050,0
|
|
20230908,171900,3428360360,10050,10050,10050,10050,0
|
|
20230908,171800,3428360360,10050,10050,10050,10050,0
|
|
20230908,171700,3428360360,10050,10050,10050,10050,0
|
|
20230908,171600,3428360360,10050,10050,10050,10050,0
|
|
20230908,171500,3428360360,10050,10050,10050,10050,0
|
|
20230908,171400,3428360360,10050,10050,10050,10050,0
|
|
20230908,171300,3428360360,10050,10050,10050,10050,0
|
|
20230908,171200,3428360360,10050,10050,10050,10050,0
|
|
20230908,171100,3428360360,10050,10050,10050,10050,0
|
|
20230908,171000,3428360360,10050,10050,10050,10050,0
|
|
20230908,170900,3428360360,10050,10050,10050,10050,0
|
|
20230908,170800,3428360360,10050,10050,10050,10050,0
|
|
20230908,170700,3428360360,10050,10050,10050,10050,0
|
|
20230908,170600,3428360360,10050,10050,10050,10050,0
|
|
20230908,170500,3428360360,10050,10050,10050,10050,0
|
|
20230908,170400,3428360360,10050,10050,10050,10050,0
|
|
20230908,170300,3428360360,10050,10050,10050,10050,0
|
|
20230908,170200,3428360360,10050,10050,10050,10050,0
|
|
20230908,170100,3428360360,10050,10050,10050,10050,0
|
|
20230908,170000,3428360360,10050,10050,10050,10050,0
|
|
20230908,165900,3428360360,10050,10050,10050,10050,0
|
|
20230908,165800,3428360360,10050,10050,10050,10050,0
|
|
20230908,165700,3428360360,10050,10050,10050,10050,0
|
|
20230908,165600,3428360360,10050,10050,10050,10050,0
|
|
20230908,165500,3428360360,10050,10050,10050,10050,0
|
|
20230908,165400,3428360360,10050,10050,10050,10050,0
|
|
20230908,165300,3428360360,10050,10050,10050,10050,0
|
|
20230908,165200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,165100,3428360360,10050,10050,10050,10050,0
|
|
20230908,165000,3428360360,10050,10050,10050,10050,0
|
|
20230908,164900,3428360360,10050,10050,10050,10050,0
|
|
20230908,164800,3428360360,10050,10050,10050,10050,0
|
|
20230908,164700,3428360360,10050,10050,10050,10050,0
|
|
20230908,164600,3428360360,10050,10050,10050,10050,0
|
|
20230908,164500,3428360360,10050,10050,10050,10050,0
|
|
20230908,164400,3428360360,10050,10050,10050,10050,0
|
|
20230908,164300,3428360360,10050,10050,10050,10050,0
|
|
20230908,164200,3428360360,10050,10050,10050,10050,0
|
|
20230908,164100,3428360360,10050,10050,10050,10050,0
|
|
20230908,164000,3428360360,10050,10050,10050,10050,0
|
|
20230908,163900,3428360360,10050,10050,10050,10050,0
|
|
20230908,163800,3428360360,10050,10050,10050,10050,0
|
|
20230908,163700,3428360360,10050,10050,10050,10050,0
|
|
20230908,163600,3428360360,10050,10050,10050,10050,0
|
|
20230908,163500,3428360360,10050,10050,10050,10050,0
|
|
20230908,163400,3428360360,10050,10050,10050,10050,0
|
|
20230908,163300,3428360360,10050,10050,10050,10050,0
|
|
20230908,163200,3428360360,10050,10050,10050,10050,0
|
|
20230908,163100,3428360360,10050,10050,10050,10050,0
|
|
20230908,163000,3428360360,10050,10050,10050,10050,0
|
|
20230908,162900,3428360360,10050,10050,10050,10050,0
|
|
20230908,162800,3428360360,10050,10050,10050,10050,0
|
|
20230908,162700,3428360360,10050,10050,10050,10050,0
|
|
20230908,162600,3428360360,10050,10050,10050,10050,0
|
|
20230908,162500,3428360360,10050,10050,10050,10050,0
|
|
20230908,162400,3428360360,10050,10050,10050,10050,0
|
|
20230908,162300,3428360360,10050,10050,10050,10050,0
|
|
20230908,162200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,162100,3428360360,10050,10050,10050,10050,0
|
|
20230908,162000,3428360360,10050,10050,10050,10050,0
|
|
20230908,161900,3428360360,10050,10050,10050,10050,0
|
|
20230908,161800,3428360360,10050,10050,10050,10050,0
|
|
20230908,161700,3428360360,10050,10050,10050,10050,0
|
|
20230908,161600,3428360360,10050,10050,10050,10050,0
|
|
20230908,161500,3428360360,10050,10050,10050,10050,0
|
|
20230908,161400,3428360360,10050,10050,10050,10050,0
|
|
20230908,161300,3428360360,10050,10050,10050,10050,0
|
|
20230908,161200,3428360360,10050,10050,10050,10050,0
|
|
20230908,161100,3428360360,10050,10050,10050,10050,0
|
|
20230908,161000,3428360360,10050,10050,10050,10050,0
|
|
20230908,160900,3428360360,10050,10050,10050,10050,0
|
|
20230908,160800,3428360360,10050,10050,10050,10050,0
|
|
20230908,160700,3428360360,10050,10050,10050,10050,0
|
|
20230908,160600,3428360360,10050,10050,10050,10050,0
|
|
20230908,160500,3428360360,10050,10050,10050,10050,0
|
|
20230908,160400,3428360360,10050,10050,10050,10050,0
|
|
20230908,160300,3428360360,10050,10050,10050,10050,0
|
|
20230908,160200,3428360360,10050,10050,10050,10050,0
|
|
20230908,160100,3428360360,10050,10050,10050,10050,0
|
|
20230908,160000,3428360360,10050,10050,10050,10050,0
|
|
20230908,155900,3428360360,10050,10050,10050,10050,0
|
|
20230908,155800,3428360360,10050,10050,10050,10050,0
|
|
20230908,155700,3428360360,10050,10050,10050,10050,0
|
|
20230908,155600,3428360360,10050,10050,10050,10050,0
|
|
20230908,155500,3428360360,10050,10050,10050,10050,0
|
|
20230908,155400,3428360360,10050,10050,10050,10050,0
|
|
20230908,155300,3428360360,10050,10050,10050,10050,0
|
|
20230908,155200,3428360360,10050,10050,10050,10050,4193
|
|
20230908,155100,3428360360,10050,10050,10050,10050,0
|
|
20230908,155000,3428360360,10050,10050,10050,10050,0
|
|
20230908,154900,3428360360,10050,10050,10050,10050,0
|
|
20230908,154800,3428360360,10050,10050,10050,10050,0
|
|
20230908,154700,3428360360,10050,10050,10050,10050,0
|
|
20230908,154600,3428360360,10050,10050,10050,10050,0
|
|
20230908,154500,3428360360,10050,10050,10050,10050,0
|
|
20230908,154400,3428360360,10050,10050,10050,10050,0
|
|
20230908,154300,3428360360,10050,10050,10050,10050,0
|
|
20230908,154200,3428360360,10050,10050,10050,10050,0
|
|
20230908,154100,3428360360,10050,10050,10050,10050,0
|
|
20230908,154000,3428360360,10050,10050,10050,10050,0
|
|
20230908,153900,3428360360,10050,10050,10050,10050,0
|
|
20230908,153800,3428360360,10050,10050,10050,10050,0
|
|
20230908,153700,3428360360,10050,10050,10050,10050,0
|
|
20230908,153600,3428360360,10050,10050,10050,10050,0
|
|
20230908,153500,3428360360,10050,10050,10050,10050,0
|
|
20230908,153400,3428360360,10050,10050,10050,10050,0
|
|
20230908,153300,3428360360,10050,10050,10050,10050,0
|
|
20230908,153200,3428360360,10050,10050,10050,10050,0
|
|
20230908,153100,3428360360,10050,10050,10050,10050,0
|
|
20230908,153000,3428360360,10050,10050,10050,10050,4193
|
|
20230908,152900,3386220710,10060,10060,10060,10060,0
|
|
20230908,152800,3386220710,10060,10060,10060,10060,0
|
|
20230908,152700,3386220710,10060,10060,10060,10060,0
|
|
20230908,152600,3386220710,10060,10060,10060,10060,0
|
|
20230908,152500,3386220710,10060,10060,10060,10060,0
|
|
20230908,152400,3386220710,10060,10060,10060,10060,0
|
|
20230908,152300,3386220710,10060,10060,10060,10060,0
|
|
20230908,152200,3386220710,10060,10060,10060,10060,0
|
|
20230908,152100,3386220710,10060,10060,10060,10060,0
|
|
20230908,152000,3386220710,10060,10060,10060,10060,0
|
|
20230908,151900,3386220710,10060,10040,10080,10040,482
|
|
20230908,151800,3381369180,10070,10050,10070,10040,1155
|
|
20230908,151700,3369761340,10070,10050,10070,10050,1022
|
|
20230908,151600,3359484980,10060,10050,10060,10050,630
|
|
20230908,151500,3353153330,10060,10070,10070,10060,302
|
|
20230908,151400,3350115000,10060,10070,10080,10060,280
|
|
20230908,151300,3347295530,10080,10080,10090,10080,454
|
|
20230908,151200,3342719080,10080,10080,10080,10070,330
|
|
20230908,151100,3339394720,10080,10090,10090,10070,413
|
|
20230908,151000,3335231010,10080,10080,10080,10080,184
|
|
20230908,150900,3333376290,10090,10080,10090,10080,317
|
|
20230908,150800,3330179630,10090,10110,10110,10080,377
|
|
20230908,150700,3326373880,10110,10090,10110,10090,661
|
|
20230908,150600,3319698020,10100,10100,10100,10090,199
|
|
20230908,150500,3317688910,10110,10100,10110,10100,456
|
|
20230908,150400,3313083300,10100,10100,10120,10100,703
|
|
20230908,150300,3305980360,10100,10110,10110,10100,154
|
|
20230908,150200,3304424400,10100,10110,10110,10100,386
|
|
20230908,150100,3300522350,10110,10100,10110,10100,826
|
|
20230908,150000,3292176690,10100,10080,10100,10080,2820
|
|
20230908,145900,3263700480,10090,10070,10090,10070,691
|
|
20230908,145800,3256740110,10070,10080,10080,10070,15
|
|
20230908,145700,3256589000,10070,10070,10080,10060,80
|
|
20230908,145600,3255783400,10070,10070,10070,10070,99
|
|
20230908,145500,3254786470,10080,10070,10080,10070,16
|
|
20230908,145400,3254625280,10070,10070,10070,10070,110
|
|
20230908,145300,3253517580,10100,10050,10100,10050,549
|
|
20230908,145200,3247986100,10040,10050,10060,10040,337
|
|
20230908,145100,3244601400,10050,10050,10060,10050,15
|
|
20230908,145000,3244450540,10060,10040,10060,10040,83
|
|
20230908,144900,3243615820,10040,10060,10060,10040,365
|
|
20230908,144800,3239946760,10050,10050,10050,10050,333
|
|
20230908,144700,3236600110,10050,10050,10050,10040,145
|
|
20230908,144600,3235142890,10050,10050,10050,10050,16
|
|
20230908,144500,3234982090,10040,10060,10060,10040,19
|
|
20230908,144400,3234791060,10060,10040,10060,10040,14
|
|
20230908,144300,3234650280,10040,10040,10040,10040,600
|
|
20230908,144200,3228626280,10040,10040,10060,10040,588
|
|
20230908,144100,3222718800,10050,10060,10060,10050,24
|
|
20230908,144000,3222477430,10050,10060,10060,10050,14
|
|
20230908,143900,3222336620,10060,10050,10060,10040,362
|
|
20230908,143800,3218698700,10040,10040,10050,10040,18
|
|
20230908,143700,3218517870,10030,10040,10040,10030,452
|
|
20230908,143600,3213979830,10030,10050,10050,10030,157
|
|
20230908,143500,3212403310,10050,10050,10050,10040,456
|
|
20230908,143400,3207821550,10050,10030,10050,10030,262
|
|
20230908,143300,3205188810,10030,10030,10040,10030,1335
|
|
20230908,143200,3191785480,10040,10030,10040,10030,161
|
|
20230908,143100,3190169550,10030,10030,10030,10020,569
|
|
20230908,143000,3184462510,10030,10020,10030,10020,382
|
|
20230908,142900,3180634220,10020,10020,10020,10020,13
|
|
20230908,142800,3180503960,10030,10030,10030,10020,343
|
|
20230908,142700,3177065850,10020,10020,10020,10020,57
|
|
20230908,142600,3176494710,10020,10030,10030,10010,596
|
|
20230908,142500,3170522810,10020,10030,10040,10020,240
|
|
20230908,142400,3168116070,10030,10030,10030,10030,6
|
|
20230908,142300,3168055890,10030,10020,10030,10020,102
|
|
20230908,142200,3167032860,10030,10030,10030,10030,96
|
|
20230908,142100,3166069980,10020,10020,10020,10020,4
|
|
20230908,142000,3166029900,10030,10030,10030,10030,28
|
|
20230908,141900,3165749060,10020,10030,10030,10020,33
|
|
20230908,141800,3165418290,10030,10010,10030,10010,27
|
|
20230908,141700,3165147650,10010,10020,10020,10010,32
|
|
20230908,141600,3164827160,10010,10010,10010,10010,3
|
|
20230908,141500,3164797130,10020,10020,10020,10010,1185
|
|
20230908,141400,3152925920,10020,10030,10030,10020,408
|
|
20230908,141300,3148833830,10020,10020,10020,10020,228
|
|
20230908,141200,3146549270,10010,10020,10030,10010,1467
|
|
20230908,141100,3131849660,10020,10030,10030,10020,49
|
|
20230908,141000,3131358520,10030,10020,10030,10020,154
|
|
20230908,140900,3129813940,10010,10020,10020,10010,349
|
|
20230908,140800,3126318280,10020,10030,10030,10020,1835
|
|
20230908,140700,3107931450,10030,10040,10040,10030,351
|
|
20230908,140600,3104410760,10040,10040,10040,10040,26
|
|
20230908,140500,3104149720,10030,10040,10040,10030,581
|
|
20230908,140400,3098320500,10040,10030,10040,10030,29
|
|
20230908,140300,3098029560,10020,10040,10040,10020,534
|
|
20230908,140200,3092673560,10040,10040,10040,10030,79
|
|
20230908,140100,3091880440,10030,10020,10030,10020,280
|
|
20230908,140000,3089074040,10020,10020,10020,10020,63
|
|
20230908,135900,3088442780,10010,10020,10030,10010,1598
|
|
20230908,135800,3072437380,10020,10030,10040,10020,2377
|
|
20230908,135700,3048607480,10030,10030,10040,10030,180
|
|
20230908,135600,3046801780,10040,10040,10040,10030,33
|
|
20230908,135500,3046470510,10030,10040,10040,10030,47
|
|
20230908,135400,3045998660,10040,10040,10040,10030,496
|
|
20230908,135300,3041021470,10050,10040,10050,10040,1637
|
|
20230908,135200,3024585370,10040,10050,10050,10030,1394
|
|
20230908,135100,3010589150,10050,10060,10060,10050,1118
|
|
20230908,135000,2999352730,10060,10060,10070,10060,79
|
|
20230908,134900,2998557820,10060,10070,10070,10060,26
|
|
20230908,134800,2998296200,10060,10060,10060,10050,507
|
|
20230908,134700,2993198780,10070,10070,10070,10070,11
|
|
20230908,134600,2993088010,10050,10080,10080,10050,268
|
|
20230908,134500,2990390480,10080,10050,10080,10050,104
|
|
20230908,134400,2989342250,10050,10080,10080,10050,18
|
|
20230908,134300,2989161110,10050,10030,10050,10030,24
|
|
20230908,134200,2988920370,10030,10080,10090,10030,1988
|
|
20230908,134100,2968925850,10090,10090,10100,10090,25
|
|
20230908,134000,2968673500,10100,10080,10100,10080,37
|
|
20230908,133900,2968300320,10080,10090,10100,10080,1078
|
|
20230908,133800,2957428850,10080,10090,10090,10080,132
|
|
20230908,133700,2956098200,10090,10090,10100,10090,188
|
|
20230908,133600,2954201120,10090,10100,10100,10090,481
|
|
20230908,133500,2949347300,10110,10100,10110,10100,144
|
|
20230908,133400,2947892830,10100,10110,10110,10100,28
|
|
20230908,133300,2947609780,10100,10100,10100,10100,42
|
|
20230908,133200,2947185580,10100,10110,10110,10100,158
|
|
20230908,133100,2945589680,10100,10110,10110,10100,21
|
|
20230908,133000,2945377410,10100,10100,10100,10100,431
|
|
20230908,132900,2941024310,10100,10110,10110,10100,170
|
|
20230908,132800,2939305650,10120,10120,10120,10120,0
|
|
20230908,132700,2939305650,10120,10120,10120,10100,104
|
|
20230908,132600,2938253640,10120,10100,10120,10100,355
|
|
20230908,132500,2934663020,10100,10100,10100,10100,135
|
|
20230908,132400,2933299520,10110,10100,10110,10100,997
|
|
20230908,132300,2923229570,10100,10100,10100,10090,41
|
|
20230908,132200,2922815810,10090,10110,10110,10090,274
|
|
20230908,132100,2920050580,10110,10110,10110,10110,5
|
|
20230908,132000,2920000030,10090,10100,10100,10090,1388
|
|
20230908,131900,2905981250,10100,10110,10110,10100,208
|
|
20230908,131800,2903878610,10110,10120,10120,10110,73
|
|
20230908,131700,2903140420,10110,10120,10130,10110,398
|
|
20230908,131600,2899113830,10130,10130,10140,10130,823
|
|
20230908,131500,2890776780,10130,10150,10160,10130,4160
|
|
20230908,131400,2848566550,10160,10140,10160,10140,2305
|
|
20230908,131300,2825172190,10130,10130,10150,10130,1117
|
|
20230908,131200,2813845840,10150,10130,10150,10130,345
|
|
20230908,131100,2810348590,10140,10150,10150,10130,2267
|
|
20230908,131000,2787364350,10150,10150,10150,10130,586
|
|
20230908,130900,2781424300,10150,10150,10150,10150,1023
|
|
20230908,130800,2771040850,10120,10120,10160,10120,1948
|
|
20230908,130700,2751305820,10120,10100,10120,10100,138
|
|
20230908,130600,2749909670,10100,10090,10100,10090,296
|
|
20230908,130500,2746920090,10090,10080,10090,10080,65
|
|
20230908,130400,2746264360,10090,10090,10090,10080,100
|
|
20230908,130300,2745255830,10100,10090,10100,10090,61
|
|
20230908,130200,2744639780,10090,10090,10100,10090,1131
|
|
20230908,130100,2733227720,10090,10100,10100,10090,324
|
|
20230908,130000,2729955350,10110,10100,10110,10100,1227
|
|
20230908,125900,2717562020,10110,10110,10110,10100,146
|
|
20230908,125800,2716086660,10100,10100,10110,10100,646
|
|
20230908,125700,2709561760,10100,10110,10110,10090,428
|
|
20230908,125600,2705240650,10090,10100,10110,10090,507
|
|
20230908,125500,2700124330,10110,10090,10110,10090,14
|
|
20230908,125400,2699982810,10090,10100,10120,10090,127
|
|
20230908,125300,2698700070,10090,10120,10120,10090,755
|
|
20230908,125200,2691073890,10120,10110,10130,10110,1444
|
|
20230908,125100,2676453360,10110,10110,10110,10090,407
|
|
20230908,125000,2672341010,10110,10150,10160,10110,2142
|
|
20230908,124900,2650632090,10160,10130,10170,10120,1262
|
|
20230908,124800,2637814580,10130,10160,10170,10130,1478
|
|
20230908,124700,2622798210,10160,10100,10180,10100,11909
|
|
20230908,124600,2501941470,10100,10040,10100,10040,2577
|
|
20230908,124500,2475990480,10040,10040,10040,10040,39
|
|
20230908,124400,2475598920,10040,10050,10050,10030,565
|
|
20230908,124300,2469930800,10050,10040,10050,10040,14
|
|
20230908,124200,2469790140,10040,10030,10040,10030,44
|
|
20230908,124100,2469348610,10040,10040,10040,10040,128
|
|
20230908,124000,2468063490,10050,10050,10050,10050,187
|
|
20230908,123900,2466184140,10050,10030,10050,10030,596
|
|
20230908,123800,2460202170,10040,10040,10040,10030,28
|
|
20230908,123700,2459921150,10030,10030,10030,10030,3
|
|
20230908,123600,2459891060,10030,10030,10040,10030,209
|
|
20230908,123500,2457794730,10040,10040,10040,10030,15
|
|
20230908,123400,2457644150,10030,10030,10030,10030,17
|
|
20230908,123300,2457473640,10040,10030,10040,10020,140
|
|
20230908,123200,2456070260,10020,10030,10030,10020,310
|
|
20230908,123100,2452962960,10030,10030,10030,10030,5
|
|
20230908,123000,2452912810,10040,10040,10040,10020,800
|
|
20230908,122900,2444888740,10030,10030,10030,10030,129
|
|
20230908,122800,2443594870,10030,10050,10050,10030,21
|
|
20230908,122700,2443383890,10050,10040,10050,10040,18
|
|
20230908,122600,2443203020,10050,10040,10050,10040,137
|
|
20230908,122500,2441827430,10040,10040,10040,10030,13
|
|
20230908,122400,2441696940,10040,10040,10040,10040,5
|
|
20230908,122300,2441646740,10040,10040,10040,10030,201
|
|
20230908,122200,2439628730,10040,10050,10050,10040,21
|
|
20230908,122100,2439417810,10040,10040,10040,10040,103
|
|
20230908,122000,2438383690,10040,10020,10040,10020,20
|
|
20230908,121900,2438182950,10040,10040,10050,10040,88
|
|
20230908,121800,2437299130,10050,10040,10050,10020,1117
|
|
20230908,121700,2426090490,10030,10020,10030,10020,327
|
|
20230908,121600,2422811170,10020,10030,10040,10020,336
|
|
20230908,121500,2419440990,10030,10030,10040,10030,144
|
|
20230908,121400,2417996660,10040,10030,10040,10030,1122
|
|
20230908,121300,2406741330,10030,10030,10030,10030,58
|
|
20230908,121200,2406159590,10030,10040,10040,10030,61
|
|
20230908,121100,2405547660,10040,10040,10040,10030,24
|
|
20230908,121000,2405306730,10030,10030,10040,10030,66
|
|
20230908,120900,2404644640,10030,10030,10030,10020,60
|
|
20230908,120800,2404042880,10020,10030,10030,10020,8
|
|
20230908,120700,2403962670,10030,10030,10030,10030,51
|
|
20230908,120600,2403451140,10030,10020,10030,10020,54
|
|
20230908,120500,2402909940,10030,10030,10030,10030,11
|
|
20230908,120400,2402799610,10030,10030,10030,10020,31
|
|
20230908,120300,2402488710,10030,10020,10030,10020,171
|
|
20230908,120200,2400775230,10020,10030,10030,10020,5
|
|
20230908,120100,2400725110,10030,10030,10040,10030,71
|
|
20230908,120000,2400012870,10040,10040,10040,10040,5
|
|
20230908,115900,2399962670,10030,10030,10040,10030,273
|
|
20230908,115800,2397224390,10040,10040,10040,10040,224
|
|
20230908,115700,2394975430,10040,10040,10040,10030,13
|
|
20230908,115600,2394844940,10040,10030,10040,10030,48
|
|
20230908,115500,2394363170,10030,10030,10030,10020,310
|
|
20230908,115400,2391253880,10040,10040,10050,10030,124
|
|
20230908,115300,2390009790,10020,10020,10020,10020,0
|
|
20230908,115200,2390009790,10020,10050,10050,10020,438
|
|
20230908,115100,2385608710,10050,10040,10050,10040,21
|
|
20230908,115000,2385397800,10030,10030,10030,10030,1027
|
|
20230908,114900,2375096990,10020,10020,10030,10020,1033
|
|
20230908,114800,2364746230,10030,10030,10030,10020,100
|
|
20230908,114700,2363743570,10030,10030,10050,10030,371
|
|
20230908,114600,2360022240,10030,10030,10030,10030,200
|
|
20230908,114500,2358016240,10030,10050,10050,10030,242
|
|
20230908,114400,2355588100,10050,10050,10050,10050,16
|
|
20230908,114300,2355427300,10040,10040,10040,10040,109
|
|
20230908,114200,2354332940,10040,10040,10040,10030,23
|
|
20230908,114100,2354102050,10040,10040,10040,10040,205
|
|
20230908,114000,2352043850,10030,10030,10030,10030,70
|
|
20230908,113900,2351341750,10030,10050,10060,10030,893
|
|
20230908,113800,2342377420,10060,10050,10060,10050,116
|
|
20230908,113700,2341211500,10050,10060,10060,10050,169
|
|
20230908,113600,2339511910,10050,10060,10060,10050,203
|
|
20230908,113500,2337469760,10050,10050,10050,10050,4
|
|
20230908,113400,2337429560,10060,10050,10060,10050,39
|
|
20230908,113300,2337037450,10050,10060,10060,10050,303
|
|
20230908,113200,2333990570,10070,10060,10070,10060,96
|
|
20230908,113100,2333024550,10060,10060,10070,10060,13
|
|
20230908,113000,2332893710,10060,10070,10070,10060,5
|
|
20230908,112900,2332843400,10060,10070,10070,10060,575
|
|
20230908,112800,2327056220,10070,10080,10080,10070,170
|
|
20230908,112700,2325344260,10080,10080,10080,10080,10
|
|
20230908,112600,2325243460,10080,10080,10080,10070,595
|
|
20230908,112500,2319251450,10070,10080,10080,10070,58
|
|
20230908,112400,2318667310,10080,10070,10080,10070,83
|
|
20230908,112300,2317830740,10070,10060,10080,10060,107
|
|
20230908,112200,2316753220,10060,10070,10070,10060,27
|
|
20230908,112100,2316481400,10060,10070,10070,10060,190
|
|
20230908,112000,2314569250,10070,10070,10070,10060,50
|
|
20230908,111900,2314065790,10070,10060,10070,10060,20
|
|
20230908,111800,2313864470,10060,10060,10070,10060,105
|
|
20230908,111700,2312808110,10070,10070,10080,10060,478
|
|
20230908,111600,2307998670,10080,10070,10080,10070,19
|
|
20230908,111500,2307807180,10080,10060,10080,10060,26
|
|
20230908,111400,2307545400,10060,10060,10060,10060,14
|
|
20230908,111300,2307404560,10060,10050,10070,10050,158
|
|
20230908,111200,2305816010,10040,10060,10060,10030,634
|
|
20230908,111100,2299451400,10050,10060,10060,10050,1214
|
|
20230908,111000,2287239070,10060,10080,10080,10060,1263
|
|
20230908,110900,2274519680,10090,10090,10090,10070,1441
|
|
20230908,110800,2259992630,10090,10090,10090,10090,15
|
|
20230908,110700,2259841280,10100,10100,10100,10080,545
|
|
20230908,110600,2254339310,10100,10090,10100,10080,1126
|
|
20230908,110500,2242975050,10100,10090,10100,10090,519
|
|
20230908,110400,2237738190,10090,10100,10100,10090,706
|
|
20230908,110300,2230614590,10090,10100,10100,10090,121
|
|
20230908,110200,2229392520,10100,10090,10100,10090,43
|
|
20230908,110100,2228958400,10090,10090,10090,10090,127
|
|
20230908,110000,2227676970,10090,10090,10100,10090,40
|
|
20230908,105900,2227273280,10090,10110,10110,10090,659
|
|
20230908,105800,2220623890,10090,10110,10110,10090,2821
|
|
20230908,105700,2192130740,10110,10100,10110,10100,65
|
|
20230908,105600,2191473770,10110,10100,10110,10100,266
|
|
20230908,105500,2188786510,10110,10110,10110,10100,899
|
|
20230908,105400,2179697650,10110,10100,10110,10100,268
|
|
20230908,105300,2176989370,10110,10120,10120,10100,592
|
|
20230908,105200,2171004580,10110,10110,10120,10110,524
|
|
20230908,105100,2165704810,10110,10120,10120,10110,100
|
|
20230908,105000,2164692830,10120,10130,10140,10120,1000
|
|
20230908,104900,2154568350,10130,10120,10140,10110,3446
|
|
20230908,104800,2119700200,10120,10100,10120,10090,1171
|
|
20230908,104700,2107869930,10100,10080,10100,10080,437
|
|
20230908,104600,2103460550,10080,10080,10080,10080,101
|
|
20230908,104500,2102442470,10070,10090,10090,10070,225
|
|
20230908,104400,2100176380,10080,10080,10090,10080,364
|
|
20230908,104300,2096507150,10090,10080,10090,10080,67
|
|
20230908,104200,2095831150,10090,10090,10090,10090,167
|
|
20230908,104100,2094146120,10090,10080,10090,10080,70
|
|
20230908,104000,2093439860,10090,10090,10090,10070,811
|
|
20230908,103900,2085268810,10090,10090,10090,10090,14
|
|
20230908,103800,2085127550,10090,10090,10090,10080,265
|
|
20230908,103700,2082453710,10080,10100,10100,10080,662
|
|
20230908,103600,2075774100,10090,10090,10100,10090,53
|
|
20230908,103500,2075239200,10100,10100,10100,10100,130
|
|
20230908,103400,2073926200,10100,10110,10110,10090,222
|
|
20230908,103300,2071684030,10110,10110,10120,10090,622
|
|
20230908,103200,2065401270,10120,10090,10120,10090,475
|
|
20230908,103100,2060606830,10100,10100,10110,10090,720
|
|
20230908,103000,2053335320,10110,10110,10110,10100,107
|
|
20230908,102900,2052253560,10100,10110,10110,10100,15
|
|
20230908,102800,2052101940,10110,10100,10110,10100,86
|
|
20230908,102700,2051233250,10090,10100,10100,10090,18
|
|
20230908,102600,2051051530,10100,10100,10100,10100,57
|
|
20230908,102500,2050475830,10110,10090,10110,10090,135
|
|
20230908,102400,2049112250,10080,10080,10080,10080,46
|
|
20230908,102300,2048648570,10080,10080,10080,10080,101
|
|
20230908,102200,2047630490,10060,10100,10100,10060,255
|
|
20230908,102100,2045059950,10100,10100,10100,10060,589
|
|
20230908,102000,2039122850,10080,10090,10090,10080,405
|
|
20230908,101900,2035036940,10090,10070,10090,10070,1133
|
|
20230908,101800,2023620370,10070,10060,10070,10060,183
|
|
20230908,101700,2021778880,10070,10060,10070,10050,100
|
|
20230908,101600,2020773610,10070,10060,10070,10050,684
|
|
20230908,101500,2013893820,10070,10060,10070,10060,22
|
|
20230908,101400,2013672390,10060,10070,10070,10060,299
|
|
20230908,101300,2010663040,10060,10070,10070,10060,34
|
|
20230908,101200,2010320740,10070,10070,10070,10070,26
|
|
20230908,101100,2010058920,10060,10060,10070,10060,33
|
|
20230908,101000,2009726690,10050,10050,10060,10050,339
|
|
20230908,100900,2006318190,10060,10060,10060,10050,825
|
|
20230908,100800,1998026660,10060,10070,10080,10060,614
|
|
20230908,100700,1991846820,10080,10080,10080,10080,526
|
|
20230908,100600,1986544740,10080,10080,10080,10070,65
|
|
20230908,100500,1985889750,10080,10070,10080,10070,76
|
|
20230908,100400,1985123700,10070,10100,10100,10070,655
|
|
20230908,100300,1978522210,10100,10100,10110,10090,504
|
|
20230908,100200,1973433770,10100,10100,10110,10100,494
|
|
20230908,100100,1968443930,10100,10090,10100,10090,418
|
|
20230908,100000,1964223200,10090,10090,10100,10090,513
|
|
20230908,095900,1959045370,10090,10090,10100,10090,739
|
|
20230908,095800,1951583930,10080,10070,10080,10070,796
|
|
20230908,095700,1943561520,10070,10050,10070,10050,584
|
|
20230908,095600,1937684510,10050,10040,10050,10040,119
|
|
20230908,095500,1936488590,10050,10050,10050,10050,91
|
|
20230908,095400,1935574040,10050,10050,10060,10050,1140
|
|
20230908,095300,1924116890,10050,10050,10050,10040,554
|
|
20230908,095200,1918549890,10050,10030,10060,10030,115
|
|
20230908,095100,1917396050,10020,10020,10020,10010,592
|
|
20230908,095000,1911466580,10020,10030,10030,10020,171
|
|
20230908,094900,1909753150,10000,9990,10000,9980,1002
|
|
20230908,094800,1899738840,9990,9990,9990,9990,50
|
|
20230908,094700,1899239340,9970,9980,9990,9970,927
|
|
20230908,094600,1889989830,9970,9970,10000,9970,1924
|
|
20230908,094500,1870789690,10000,9980,10000,9980,568
|
|
20230908,094400,1865121030,9980,10010,10030,9980,4996
|
|
20230908,094300,1815189680,10010,10020,10020,10010,254
|
|
20230908,094200,1812646040,10020,10010,10020,10010,904
|
|
20230908,094100,1803592000,10010,10010,10010,10010,241
|
|
20230908,094000,1801179590,10010,10010,10010,10000,3534
|
|
20230908,093900,1765833950,10010,10000,10010,10000,1262
|
|
20230908,093800,1753201980,10030,10030,10030,10010,4418
|
|
20230908,093700,1708948750,10040,10040,10050,10030,437
|
|
20230908,093600,1704564420,10050,10060,10060,10050,323
|
|
20230908,093500,1701317760,10070,10050,10070,10040,467
|
|
20230908,093400,1696622510,10040,10060,10060,10040,899
|
|
20230908,093300,1687581690,10070,10030,10070,10010,5575
|
|
20230908,093200,1631671810,10030,10040,10060,10030,1154
|
|
20230908,093100,1620087600,10050,10050,10070,10050,1115
|
|
20230908,093000,1608880850,10050,10070,10080,10050,2464
|
|
20230908,092900,1584089070,10080,10070,10080,10070,490
|
|
20230908,092800,1579150870,10070,10080,10080,10070,485
|
|
20230908,092700,1574266620,10080,10090,10100,10070,2614
|
|
20230908,092600,1547903620,10090,10090,10100,10090,1471
|
|
20230908,092500,1533047090,10100,10090,10100,10090,1830
|
|
20230908,092400,1514582190,10100,10100,10110,10100,1757
|
|
20230908,092300,1496836340,10100,10120,10120,10090,1121
|
|
20230908,092200,1485507090,10120,10100,10120,10100,2694
|
|
20230908,092100,1458293780,10080,10100,10110,10080,2808
|
|
20230908,092000,1429948540,10100,10100,10120,10100,470
|
|
20230908,091900,1425197820,10120,10090,10120,10080,3050
|
|
20230908,091800,1394373620,10080,10100,10120,10080,1004
|
|
20230908,091700,1384236770,10100,10120,10140,10100,2092
|
|
20230908,091600,1363083500,10120,10080,10140,10080,2396
|
|
20230908,091500,1338837110,10080,10070,10120,10060,1560
|
|
20230908,091400,1323112370,10060,10130,10130,10030,11281
|
|
20230908,091300,1209643030,10090,10150,10150,10090,11429
|
|
20230908,091200,1094142790,10140,10160,10170,10140,2845
|
|
20230908,091100,1065250280,10160,10140,10160,10140,1844
|
|
20230908,091000,1046526950,10140,10120,10170,10100,3125
|
|
20230908,090900,1014915890,10120,10170,10180,10120,9226
|
|
20230908,090800,921416160,10180,10170,10180,10160,1059
|
|
20230908,090700,910644180,10160,10210,10220,10160,5723
|
|
20230908,090600,852323260,10220,10250,10260,10200,5913
|
|
20230908,090500,791780630,10250,10160,10250,10160,9704
|
|
20230908,090400,692637960,10160,10170,10180,10150,3293
|
|
20230908,090300,659168020,10170,10160,10200,10120,3840
|
|
20230908,090200,620088620,10160,10220,10230,10120,22022
|
|
20230908,090100,396388390,10220,10130,10290,10130,24496
|
|
20230908,090000,146373720,10120,10140,10150,10070,14420
|