659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195600,839442980,7120,7120,7120,7120,1327
|
|
20230816,195500,839442980,7120,7120,7120,7120,0
|
|
20230816,195400,839442980,7120,7120,7120,7120,0
|
|
20230816,195300,839442980,7120,7120,7120,7120,0
|
|
20230816,195200,839442980,7120,7120,7120,7120,0
|
|
20230816,195100,839442980,7120,7120,7120,7120,0
|
|
20230816,195000,839442980,7120,7120,7120,7120,0
|
|
20230816,194900,839442980,7120,7120,7120,7120,0
|
|
20230816,194800,839442980,7120,7120,7120,7120,0
|
|
20230816,194700,839442980,7120,7120,7120,7120,0
|
|
20230816,194600,839442980,7120,7120,7120,7120,0
|
|
20230816,194500,839442980,7120,7120,7120,7120,0
|
|
20230816,194400,839442980,7120,7120,7120,7120,0
|
|
20230816,194300,839442980,7120,7120,7120,7120,0
|
|
20230816,194200,839442980,7120,7120,7120,7120,0
|
|
20230816,194100,839442980,7120,7120,7120,7120,0
|
|
20230816,194000,839442980,7120,7120,7120,7120,0
|
|
20230816,193900,839442980,7120,7120,7120,7120,0
|
|
20230816,193800,839442980,7120,7120,7120,7120,0
|
|
20230816,193700,839442980,7120,7120,7120,7120,0
|
|
20230816,193600,839442980,7120,7120,7120,7120,0
|
|
20230816,193500,839442980,7120,7120,7120,7120,0
|
|
20230816,193400,839442980,7120,7120,7120,7120,0
|
|
20230816,193300,839442980,7120,7120,7120,7120,0
|
|
20230816,193200,839442980,7120,7120,7120,7120,0
|
|
20230816,193100,839442980,7120,7120,7120,7120,0
|
|
20230816,193000,839442980,7120,7120,7120,7120,0
|
|
20230816,192900,839442980,7120,7120,7120,7120,0
|
|
20230816,192800,839442980,7120,7120,7120,7120,0
|
|
20230816,192700,839442980,7120,7120,7120,7120,0
|
|
20230816,192600,839442980,7120,7120,7120,7120,1327
|
|
20230816,192500,839442980,7120,7120,7120,7120,0
|
|
20230816,192400,839442980,7120,7120,7120,7120,0
|
|
20230816,192300,839442980,7120,7120,7120,7120,0
|
|
20230816,192200,839442980,7120,7120,7120,7120,0
|
|
20230816,192100,839442980,7120,7120,7120,7120,0
|
|
20230816,192000,839442980,7120,7120,7120,7120,0
|
|
20230816,191900,839442980,7120,7120,7120,7120,0
|
|
20230816,191800,839442980,7120,7120,7120,7120,0
|
|
20230816,191700,839442980,7120,7120,7120,7120,0
|
|
20230816,191600,839442980,7120,7120,7120,7120,0
|
|
20230816,191500,839442980,7120,7120,7120,7120,0
|
|
20230816,191400,839442980,7120,7120,7120,7120,0
|
|
20230816,191300,839442980,7120,7120,7120,7120,0
|
|
20230816,191200,839442980,7120,7120,7120,7120,0
|
|
20230816,191100,839442980,7120,7120,7120,7120,0
|
|
20230816,191000,839442980,7120,7120,7120,7120,0
|
|
20230816,190900,839442980,7120,7120,7120,7120,0
|
|
20230816,190800,839442980,7120,7120,7120,7120,0
|
|
20230816,190700,839442980,7120,7120,7120,7120,0
|
|
20230816,190600,839442980,7120,7120,7120,7120,0
|
|
20230816,190500,839442980,7120,7120,7120,7120,0
|
|
20230816,190400,839442980,7120,7120,7120,7120,0
|
|
20230816,190300,839442980,7120,7120,7120,7120,0
|
|
20230816,190200,839442980,7120,7120,7120,7120,0
|
|
20230816,190100,839442980,7120,7120,7120,7120,0
|
|
20230816,190000,839442980,7120,7120,7120,7120,0
|
|
20230816,185900,839442980,7120,7120,7120,7120,0
|
|
20230816,185800,839442980,7120,7120,7120,7120,0
|
|
20230816,185700,839442980,7120,7120,7120,7120,0
|
|
20230816,185600,839442980,7120,7120,7120,7120,1327
|
|
20230816,185500,839442980,7120,7120,7120,7120,0
|
|
20230816,185400,839442980,7120,7120,7120,7120,0
|
|
20230816,185300,839442980,7120,7120,7120,7120,0
|
|
20230816,185200,839442980,7120,7120,7120,7120,0
|
|
20230816,185100,839442980,7120,7120,7120,7120,0
|
|
20230816,185000,839442980,7120,7120,7120,7120,0
|
|
20230816,184900,839442980,7120,7120,7120,7120,0
|
|
20230816,184800,839442980,7120,7120,7120,7120,0
|
|
20230816,184700,839442980,7120,7120,7120,7120,0
|
|
20230816,184600,839442980,7120,7120,7120,7120,0
|
|
20230816,184500,839442980,7120,7120,7120,7120,0
|
|
20230816,184400,839442980,7120,7120,7120,7120,0
|
|
20230816,184300,839442980,7120,7120,7120,7120,0
|
|
20230816,184200,839442980,7120,7120,7120,7120,0
|
|
20230816,184100,839442980,7120,7120,7120,7120,0
|
|
20230816,184000,839442980,7120,7120,7120,7120,0
|
|
20230816,183900,839442980,7120,7120,7120,7120,0
|
|
20230816,183800,839442980,7120,7120,7120,7120,0
|
|
20230816,183700,839442980,7120,7120,7120,7120,0
|
|
20230816,183600,839442980,7120,7120,7120,7120,0
|
|
20230816,183500,839442980,7120,7120,7120,7120,0
|
|
20230816,183400,839442980,7120,7120,7120,7120,0
|
|
20230816,183300,839442980,7120,7120,7120,7120,0
|
|
20230816,183200,839442980,7120,7120,7120,7120,0
|
|
20230816,183100,839442980,7120,7120,7120,7120,0
|
|
20230816,183000,839442980,7120,7120,7120,7120,0
|
|
20230816,182900,839442980,7120,7120,7120,7120,0
|
|
20230816,182800,839442980,7120,7120,7120,7120,0
|
|
20230816,182700,839442980,7120,7120,7120,7120,0
|
|
20230816,182600,839442980,7120,7120,7120,7120,1327
|
|
20230816,182500,839442980,7120,7120,7120,7120,0
|
|
20230816,182400,839442980,7120,7120,7120,7120,0
|
|
20230816,182300,839442980,7120,7120,7120,7120,0
|
|
20230816,182200,839442980,7120,7120,7120,7120,0
|
|
20230816,182100,839442980,7120,7120,7120,7120,0
|
|
20230816,182000,839442980,7120,7120,7120,7120,0
|
|
20230816,181900,839442980,7120,7120,7120,7120,0
|
|
20230816,181800,839442980,7120,7120,7120,7120,0
|
|
20230816,181700,839442980,7120,7120,7120,7120,0
|
|
20230816,181600,839442980,7120,7120,7120,7120,0
|
|
20230816,181500,839442980,7120,7120,7120,7120,0
|
|
20230816,181400,839442980,7120,7120,7120,7120,0
|
|
20230816,181300,839442980,7120,7120,7120,7120,0
|
|
20230816,181200,839442980,7120,7120,7120,7120,0
|
|
20230816,181100,839442980,7120,7120,7120,7120,0
|
|
20230816,181000,839442980,7120,7120,7120,7120,0
|
|
20230816,180900,839442980,7120,7120,7120,7120,0
|
|
20230816,180800,839442980,7120,7120,7120,7120,0
|
|
20230816,180700,839442980,7120,7120,7120,7120,0
|
|
20230816,180600,839442980,7120,7120,7120,7120,0
|
|
20230816,180500,839442980,7120,7120,7120,7120,0
|
|
20230816,180400,839442980,7120,7120,7120,7120,0
|
|
20230816,180300,839442980,7120,7120,7120,7120,0
|
|
20230816,180200,839442980,7120,7120,7120,7120,0
|
|
20230816,180100,839442980,7120,7120,7120,7120,0
|
|
20230816,180000,839442980,7120,7120,7120,7120,0
|
|
20230816,175900,839442980,7120,7120,7120,7120,0
|
|
20230816,175800,839442980,7120,7120,7120,7120,0
|
|
20230816,175700,839442980,7120,7120,7120,7120,0
|
|
20230816,175600,839442980,7120,7120,7120,7120,1327
|
|
20230816,175500,839442980,7120,7120,7120,7120,0
|
|
20230816,175400,839442980,7120,7120,7120,7120,0
|
|
20230816,175300,839442980,7120,7120,7120,7120,0
|
|
20230816,175200,839442980,7120,7120,7120,7120,0
|
|
20230816,175100,839442980,7120,7120,7120,7120,0
|
|
20230816,175000,839442980,7120,7120,7120,7120,0
|
|
20230816,174900,839442980,7120,7120,7120,7120,0
|
|
20230816,174800,839442980,7120,7120,7120,7120,0
|
|
20230816,174700,839442980,7120,7120,7120,7120,0
|
|
20230816,174600,839442980,7120,7120,7120,7120,0
|
|
20230816,174500,839442980,7120,7120,7120,7120,0
|
|
20230816,174400,839442980,7120,7120,7120,7120,0
|
|
20230816,174300,839442980,7120,7120,7120,7120,0
|
|
20230816,174200,839442980,7120,7120,7120,7120,0
|
|
20230816,174100,839442980,7120,7120,7120,7120,0
|
|
20230816,174000,839442980,7120,7120,7120,7120,0
|
|
20230816,173900,839442980,7120,7120,7120,7120,0
|
|
20230816,173800,839442980,7120,7120,7120,7120,0
|
|
20230816,173700,839442980,7120,7120,7120,7120,0
|
|
20230816,173600,839442980,7120,7120,7120,7120,0
|
|
20230816,173500,839442980,7120,7120,7120,7120,0
|
|
20230816,173400,839442980,7120,7120,7120,7120,0
|
|
20230816,173300,839442980,7120,7120,7120,7120,0
|
|
20230816,173200,839442980,7120,7120,7120,7120,0
|
|
20230816,173100,839442980,7120,7120,7120,7120,0
|
|
20230816,173000,839442980,7120,7120,7120,7120,0
|
|
20230816,172900,839442980,7120,7120,7120,7120,0
|
|
20230816,172800,839442980,7120,7120,7120,7120,0
|
|
20230816,172700,839442980,7120,7120,7120,7120,0
|
|
20230816,172600,839442980,7120,7120,7120,7120,1327
|
|
20230816,172500,839442980,7120,7120,7120,7120,0
|
|
20230816,172400,839442980,7120,7120,7120,7120,0
|
|
20230816,172300,839442980,7120,7120,7120,7120,0
|
|
20230816,172200,839442980,7120,7120,7120,7120,0
|
|
20230816,172100,839442980,7120,7120,7120,7120,0
|
|
20230816,172000,839442980,7120,7120,7120,7120,0
|
|
20230816,171900,839442980,7120,7120,7120,7120,0
|
|
20230816,171800,839442980,7120,7120,7120,7120,0
|
|
20230816,171700,839442980,7120,7120,7120,7120,0
|
|
20230816,171600,839442980,7120,7120,7120,7120,0
|
|
20230816,171500,839442980,7120,7120,7120,7120,0
|
|
20230816,171400,839442980,7120,7120,7120,7120,0
|
|
20230816,171300,839442980,7120,7120,7120,7120,0
|
|
20230816,171200,839442980,7120,7120,7120,7120,0
|
|
20230816,171100,839442980,7120,7120,7120,7120,0
|
|
20230816,171000,839442980,7120,7120,7120,7120,0
|
|
20230816,170900,839442980,7120,7120,7120,7120,0
|
|
20230816,170800,839442980,7120,7120,7120,7120,0
|
|
20230816,170700,839442980,7120,7120,7120,7120,0
|
|
20230816,170600,839442980,7120,7120,7120,7120,0
|
|
20230816,170500,839442980,7120,7120,7120,7120,0
|
|
20230816,170400,839442980,7120,7120,7120,7120,0
|
|
20230816,170300,839442980,7120,7120,7120,7120,0
|
|
20230816,170200,839442980,7120,7120,7120,7120,0
|
|
20230816,170100,839442980,7120,7120,7120,7120,0
|
|
20230816,170000,839442980,7120,7120,7120,7120,0
|
|
20230816,165900,839442980,7120,7120,7120,7120,0
|
|
20230816,165800,839442980,7120,7120,7120,7120,0
|
|
20230816,165700,839442980,7120,7120,7120,7120,0
|
|
20230816,165600,839442980,7120,7120,7120,7120,1327
|
|
20230816,165500,839442980,7120,7120,7120,7120,0
|
|
20230816,165400,839442980,7120,7120,7120,7120,0
|
|
20230816,165300,839442980,7120,7120,7120,7120,0
|
|
20230816,165200,839442980,7120,7120,7120,7120,0
|
|
20230816,165100,839442980,7120,7120,7120,7120,0
|
|
20230816,165000,839442980,7120,7120,7120,7120,0
|
|
20230816,164900,839442980,7120,7120,7120,7120,0
|
|
20230816,164800,839442980,7120,7120,7120,7120,0
|
|
20230816,164700,839442980,7120,7120,7120,7120,0
|
|
20230816,164600,839442980,7120,7120,7120,7120,0
|
|
20230816,164500,839442980,7120,7120,7120,7120,0
|
|
20230816,164400,839442980,7120,7120,7120,7120,0
|
|
20230816,164300,839442980,7120,7120,7120,7120,0
|
|
20230816,164200,839442980,7120,7120,7120,7120,0
|
|
20230816,164100,839442980,7120,7120,7120,7120,0
|
|
20230816,164000,839442980,7120,7120,7120,7120,0
|
|
20230816,163900,839442980,7120,7120,7120,7120,0
|
|
20230816,163800,839442980,7120,7120,7120,7120,0
|
|
20230816,163700,839442980,7120,7120,7120,7120,0
|
|
20230816,163600,839442980,7120,7120,7120,7120,0
|
|
20230816,163500,839442980,7120,7120,7120,7120,0
|
|
20230816,163400,839442980,7120,7120,7120,7120,0
|
|
20230816,163300,839442980,7120,7120,7120,7120,0
|
|
20230816,163200,839442980,7120,7120,7120,7120,0
|
|
20230816,163100,839442980,7120,7120,7120,7120,0
|
|
20230816,163000,839442980,7120,7120,7120,7120,0
|
|
20230816,162900,839442980,7120,7120,7120,7120,0
|
|
20230816,162800,839442980,7120,7120,7120,7120,0
|
|
20230816,162700,839442980,7120,7120,7120,7120,0
|
|
20230816,162600,839442980,7120,7120,7120,7120,1327
|
|
20230816,162500,839442980,7120,7120,7120,7120,0
|
|
20230816,162400,839442980,7120,7120,7120,7120,0
|
|
20230816,162300,839442980,7120,7120,7120,7120,0
|
|
20230816,162200,839442980,7120,7120,7120,7120,0
|
|
20230816,162100,839442980,7120,7120,7120,7120,0
|
|
20230816,162000,839442980,7120,7120,7120,7120,0
|
|
20230816,161900,839442980,7120,7120,7120,7120,0
|
|
20230816,161800,839442980,7120,7120,7120,7120,0
|
|
20230816,161700,839442980,7120,7120,7120,7120,0
|
|
20230816,161600,839442980,7120,7120,7120,7120,0
|
|
20230816,161500,839442980,7120,7120,7120,7120,0
|
|
20230816,161400,839442980,7120,7120,7120,7120,0
|
|
20230816,161300,839442980,7120,7120,7120,7120,0
|
|
20230816,161200,839442980,7120,7120,7120,7120,0
|
|
20230816,161100,839442980,7120,7120,7120,7120,0
|
|
20230816,161000,839442980,7120,7120,7120,7120,0
|
|
20230816,160900,839442980,7120,7120,7120,7120,0
|
|
20230816,160800,839442980,7120,7120,7120,7120,0
|
|
20230816,160700,839442980,7120,7120,7120,7120,0
|
|
20230816,160600,839442980,7120,7120,7120,7120,0
|
|
20230816,160500,839442980,7120,7120,7120,7120,0
|
|
20230816,160400,839442980,7120,7120,7120,7120,0
|
|
20230816,160300,839442980,7120,7120,7120,7120,0
|
|
20230816,160200,839442980,7120,7120,7120,7120,0
|
|
20230816,160100,839442980,7120,7120,7120,7120,0
|
|
20230816,160000,839442980,7120,7120,7120,7120,0
|
|
20230816,155900,839442980,7120,7120,7120,7120,0
|
|
20230816,155800,839442980,7120,7120,7120,7120,0
|
|
20230816,155700,839442980,7120,7120,7120,7120,0
|
|
20230816,155600,839442980,7120,7120,7120,7120,1327
|
|
20230816,155500,839442980,7120,7120,7120,7120,0
|
|
20230816,155400,839442980,7120,7120,7120,7120,0
|
|
20230816,155300,839442980,7120,7120,7120,7120,0
|
|
20230816,155200,839442980,7120,7120,7120,7120,0
|
|
20230816,155100,839442980,7120,7120,7120,7120,0
|
|
20230816,155000,839442980,7120,7120,7120,7120,0
|
|
20230816,154900,839442980,7120,7120,7120,7120,0
|
|
20230816,154800,839442980,7120,7120,7120,7120,0
|
|
20230816,154700,839442980,7120,7120,7120,7120,0
|
|
20230816,154600,839442980,7120,7120,7120,7120,0
|
|
20230816,154500,839442980,7120,7120,7120,7120,0
|
|
20230816,154400,839442980,7120,7120,7120,7120,0
|
|
20230816,154300,839442980,7120,7120,7120,7120,0
|
|
20230816,154200,839442980,7120,7120,7120,7120,0
|
|
20230816,154100,839442980,7120,7120,7120,7120,0
|
|
20230816,154000,839442980,7120,7120,7120,7120,0
|
|
20230816,153900,839442980,7120,7120,7120,7120,0
|
|
20230816,153800,839442980,7120,7120,7120,7120,0
|
|
20230816,153700,839442980,7120,7120,7120,7120,0
|
|
20230816,153600,839442980,7120,7120,7120,7120,0
|
|
20230816,153500,839442980,7120,7120,7120,7120,0
|
|
20230816,153400,839442980,7120,7120,7120,7120,0
|
|
20230816,153300,839442980,7120,7120,7120,7120,0
|
|
20230816,153200,839442980,7120,7120,7120,7120,0
|
|
20230816,153100,839442980,7120,7120,7120,7120,0
|
|
20230816,153000,839442980,7120,7120,7120,7120,1327
|
|
20230816,152900,829994740,7160,7160,7160,7160,0
|
|
20230816,152800,829994740,7160,7160,7160,7160,0
|
|
20230816,152700,829994740,7160,7160,7160,7160,0
|
|
20230816,152600,829994740,7160,7160,7160,7160,0
|
|
20230816,152500,829994740,7160,7160,7160,7160,0
|
|
20230816,152400,829994740,7160,7160,7160,7160,0
|
|
20230816,152300,829994740,7160,7160,7160,7160,0
|
|
20230816,152200,829994740,7160,7160,7160,7160,0
|
|
20230816,152100,829994740,7160,7160,7160,7160,0
|
|
20230816,152000,829994740,7160,7160,7160,7160,0
|
|
20230816,151900,829994740,7160,7150,7160,7130,473
|
|
20230816,151800,826618940,7160,7160,7160,7150,216
|
|
20230816,151700,825072600,7150,7150,7160,7150,1448
|
|
20230816,151600,814714520,7150,7150,7160,7130,798
|
|
20230816,151500,809020260,7150,7150,7150,7150,20
|
|
20230816,151400,808877260,7140,7150,7150,7140,1445
|
|
20230816,151300,798559360,7150,7160,7160,7150,406
|
|
20230816,151200,795656360,7160,7160,7160,7160,37
|
|
20230816,151100,795391440,7160,7160,7160,7160,65
|
|
20230816,151000,794926040,7160,7160,7160,7160,91
|
|
20230816,150900,794274480,7160,7160,7160,7160,69
|
|
20230816,150800,793780440,7160,7170,7170,7160,87
|
|
20230816,150700,793157350,7150,7160,7160,7150,269
|
|
20230816,150600,791233810,7170,7170,7170,7170,101
|
|
20230816,150500,790509640,7170,7170,7170,7170,35
|
|
20230816,150400,790258690,7170,7170,7170,7170,15
|
|
20230816,150300,790151140,7170,7170,7170,7170,118
|
|
20230816,150200,789305080,7150,7150,7150,7140,985
|
|
20230816,150100,782262710,7150,7160,7160,7150,766
|
|
20230816,150000,776785620,7150,7150,7150,7150,66
|
|
20230816,145900,776313720,7170,7170,7170,7170,38
|
|
20230816,145800,776041260,7170,7130,7170,7130,576
|
|
20230816,145700,771933590,7170,7140,7170,7130,595
|
|
20230816,145600,767685600,7180,7180,7180,7130,1517
|
|
20230816,145500,756847090,7180,7190,7190,7180,20
|
|
20230816,145400,756703320,7180,7190,7190,7180,51
|
|
20230816,145300,756336970,7180,7170,7180,7170,32
|
|
20230816,145200,756107370,7180,7180,7180,7180,19
|
|
20230816,145100,755970950,7200,7200,7200,7200,17
|
|
20230816,145000,755848550,7150,7160,7160,7150,100
|
|
20230816,144900,755133380,7200,7200,7200,7150,77
|
|
20230816,144800,754581480,7150,7150,7160,7150,1584
|
|
20230816,144700,743255040,7160,7200,7200,7160,36
|
|
20230816,144600,742996600,7150,7150,7150,7150,650
|
|
20230816,144500,738349100,7150,7190,7190,7150,1696
|
|
20230816,144400,726189510,7200,7200,7200,7200,18
|
|
20230816,144300,726059910,7200,7200,7200,7200,18
|
|
20230816,144200,725930310,7200,7200,7200,7200,17
|
|
20230816,144100,725807910,7200,7200,7200,7200,50
|
|
20230816,144000,725447910,7200,7200,7200,7200,36
|
|
20230816,143900,725188710,7190,7190,7190,7190,368
|
|
20230816,143800,722542790,7200,7200,7210,7200,193
|
|
20230816,143700,721153020,7210,7210,7210,7210,15
|
|
20230816,143600,721044870,7210,7210,7210,7210,136
|
|
20230816,143500,720064310,7210,7210,7210,7210,1
|
|
20230816,143400,720057100,7210,7210,7210,7210,287
|
|
20230816,143300,717987830,7210,7210,7240,7210,222
|
|
20230816,143200,716382240,7210,7210,7210,7210,155
|
|
20230816,143100,715264690,7210,7200,7210,7200,34
|
|
20230816,143000,715019580,7200,7190,7200,7190,1030
|
|
20230816,142900,707611490,7190,7160,7190,7150,1245
|
|
20230816,142800,698702880,7170,7190,7190,7170,206
|
|
20230816,142700,697224930,7180,7190,7190,7180,53
|
|
20230816,142600,696844020,7180,7190,7190,7180,98
|
|
20230816,142500,696139450,7190,7190,7190,7190,17
|
|
20230816,142400,696017220,7190,7190,7190,7190,18
|
|
20230816,142300,695887800,7190,7190,7190,7190,17
|
|
20230816,142200,695765570,7190,7190,7190,7190,18
|
|
20230816,142100,695636150,7190,7190,7190,7190,17
|
|
20230816,142000,695513920,7190,7190,7190,7190,10
|
|
20230816,141900,695442020,7190,7190,7190,7190,17
|
|
20230816,141800,695319790,7170,7200,7200,7170,223
|
|
20230816,141700,693718360,7190,7180,7190,7180,118
|
|
20230816,141600,692870940,7180,7190,7190,7180,116
|
|
20230816,141500,692037960,7190,7190,7190,7190,135
|
|
20230816,141400,691067310,7190,7190,7190,7190,4
|
|
20230816,141300,691038550,7190,7200,7200,7190,63
|
|
20230816,141200,690585400,7190,7200,7200,7190,103
|
|
20230816,141100,689843810,7200,7200,7200,7200,34
|
|
20230816,141000,689599010,7200,7200,7200,7200,0
|
|
20230816,140900,689599010,7200,7190,7200,7190,30
|
|
20230816,140800,689383140,7190,7190,7190,7190,1
|
|
20230816,140700,689375950,7190,7180,7190,7180,56
|
|
20230816,140600,688973700,7190,7190,7190,7190,17
|
|
20230816,140500,688851470,7200,7200,7200,7200,5
|
|
20230816,140400,688815470,7200,7190,7200,7190,28
|
|
20230816,140300,688613980,7200,7200,7200,7200,0
|
|
20230816,140200,688613980,7200,7180,7200,7180,410
|
|
20230816,140100,685669840,7160,7170,7170,7160,161
|
|
20230816,140000,684516370,7180,7180,7180,7150,190
|
|
20230816,135900,683156360,7150,7170,7170,7150,1149
|
|
20230816,135800,674940050,7180,7190,7190,7180,37
|
|
20230816,135700,674674220,7190,7190,7190,7190,0
|
|
20230816,135600,674674220,7190,7190,7190,7190,87
|
|
20230816,135500,674048690,7190,7190,7190,7160,1617
|
|
20230816,135400,662457930,7210,7200,7210,7190,117
|
|
20230816,135300,661615820,7200,7200,7210,7200,105
|
|
20230816,135200,660859780,7200,7210,7210,7200,23
|
|
20230816,135100,660694010,7200,7200,7200,7200,1
|
|
20230816,135000,660686810,7210,7210,7210,7210,35
|
|
20230816,134900,660434460,7210,7210,7210,7210,0
|
|
20230816,134800,660434460,7210,7210,7210,7200,108
|
|
20230816,134700,659656470,7200,7200,7200,7200,0
|
|
20230816,134600,659656470,7200,7200,7210,7200,538
|
|
20230816,134500,655781870,7200,7200,7200,7200,110
|
|
20230816,134400,654989870,7200,7210,7210,7190,102
|
|
20230816,134300,654255400,7210,7200,7210,7200,19
|
|
20230816,134200,654118420,7200,7200,7200,7200,222
|
|
20230816,134100,652520020,7200,7200,7200,7200,136
|
|
20230816,134000,651540820,7200,7200,7200,7200,0
|
|
20230816,133900,651540820,7200,7200,7200,7200,35
|
|
20230816,133800,651288820,7200,7200,7200,7200,11
|
|
20230816,133700,651209620,7200,7200,7200,7200,35
|
|
20230816,133600,650957620,7190,7190,7190,7190,50
|
|
20230816,133500,650598120,7200,7200,7210,7200,46
|
|
20230816,133400,650266740,7190,7200,7200,7190,64
|
|
20230816,133300,649806570,7200,7210,7210,7200,35
|
|
20230816,133200,649554400,7210,7210,7210,7210,100
|
|
20230816,133100,648833400,7210,7200,7210,7190,30
|
|
20230816,133000,648617240,7210,7210,7210,7210,235
|
|
20230816,132900,646922890,7210,7210,7210,7210,17
|
|
20230816,132800,646800320,7210,7210,7220,7210,43
|
|
20230816,132700,646490110,7210,7210,7210,7210,15
|
|
20230816,132600,646381960,7220,7220,7220,7220,17
|
|
20230816,132500,646259220,7220,7220,7220,7220,19
|
|
20230816,132400,646122040,7220,7220,7220,7220,0
|
|
20230816,132300,646122040,7220,7220,7220,7220,18
|
|
20230816,132200,645992080,7220,7220,7220,7220,17
|
|
20230816,132100,645869340,7200,7210,7210,7200,41
|
|
20230816,132000,645573950,7230,7220,7230,7220,25
|
|
20230816,131900,645393280,7220,7220,7220,7220,10
|
|
20230816,131800,645321080,7230,7230,7230,7230,17
|
|
20230816,131700,645198170,7210,7220,7220,7210,665
|
|
20230816,131600,640397040,7220,7220,7220,7220,17
|
|
20230816,131500,640274300,7220,7220,7220,7220,0
|
|
20230816,131400,640274300,7220,7220,7220,7180,929
|
|
20230816,131300,633601000,7190,7210,7210,7190,1055
|
|
20230816,131200,626003820,7220,7220,7220,7220,34
|
|
20230816,131100,625758340,7210,7210,7210,7210,3
|
|
20230816,131000,625736710,7210,7220,7220,7210,44
|
|
20230816,130900,625419050,7220,7220,7220,7220,10
|
|
20230816,130800,625346850,7230,7230,7230,7230,17
|
|
20230816,130700,625223940,7220,7230,7230,7220,20
|
|
20230816,130600,625079360,7240,7240,7240,7240,38
|
|
20230816,130500,624804240,7240,7220,7240,7220,10
|
|
20230816,130400,624732000,7220,7230,7230,7220,129
|
|
20230816,130300,623800290,7230,7240,7240,7230,27
|
|
20230816,130200,623604980,7240,7240,7240,7240,21
|
|
20230816,130100,623452940,7240,7220,7240,7220,24
|
|
20230816,130000,623279310,7220,7220,7220,7220,65
|
|
20230816,125900,622810010,7220,7230,7230,7220,122
|
|
20230816,125800,621929080,7240,7240,7250,7240,72
|
|
20230816,125700,621407540,7260,7250,7260,7240,23
|
|
20230816,125600,621240660,7260,7250,7260,7250,23
|
|
20230816,125500,621073730,7250,7260,7260,7250,19
|
|
20230816,125400,620935810,7260,7260,7260,7260,17
|
|
20230816,125300,620812390,7260,7250,7260,7250,37
|
|
20230816,125200,620543970,7250,7250,7250,7250,7
|
|
20230816,125100,620493220,7260,7240,7260,7240,19
|
|
20230816,125000,620355320,7240,7240,7240,7240,1
|
|
20230816,124900,620348080,7240,7260,7260,7240,49
|
|
20230816,124800,619992960,7250,7260,7260,7250,283
|
|
20230816,124700,617941200,7260,7260,7260,7260,37
|
|
20230816,124600,617672580,7240,7240,7240,7240,0
|
|
20230816,124500,617672580,7240,7250,7260,7240,44
|
|
20230816,124400,617353440,7250,7250,7250,7250,1
|
|
20230816,124300,617346190,7220,7260,7260,7220,54
|
|
20230816,124200,616954790,7250,7260,7260,7250,380
|
|
20230816,124100,614198670,7270,7280,7280,7270,57
|
|
20230816,124000,613784260,7270,7280,7280,7270,66
|
|
20230816,123900,613303790,7280,7280,7280,7280,3
|
|
20230816,123800,613281950,7280,7280,7280,7280,35
|
|
20230816,123700,613027150,7270,7270,7270,7270,10
|
|
20230816,123600,612954450,7270,7270,7280,7270,45
|
|
20230816,123500,612626990,7270,7270,7270,7270,0
|
|
20230816,123400,612626990,7270,7270,7270,7270,36
|
|
20230816,123300,612365270,7270,7270,7270,7270,1
|
|
20230816,123200,612358000,7270,7270,7270,7270,17
|
|
20230816,123100,612234410,7250,7270,7270,7250,47
|
|
20230816,123000,611893190,7270,7260,7270,7250,37
|
|
20230816,122900,611624420,7270,7270,7270,7270,19
|
|
20230816,122800,611486290,7270,7270,7270,7270,17
|
|
20230816,122700,611362700,7270,7270,7270,7270,480
|
|
20230816,122600,607873100,7270,7280,7280,7270,35
|
|
20230816,122500,607618480,7280,7280,7280,7280,44
|
|
20230816,122400,607298160,7280,7280,7280,7280,45
|
|
20230816,122300,606970560,7280,7280,7280,7280,1
|
|
20230816,122200,606963280,7280,7280,7280,7280,24
|
|
20230816,122100,606788560,7280,7270,7280,7260,42
|
|
20230816,122000,606483190,7280,7280,7280,7280,23
|
|
20230816,121900,606315750,7280,7280,7280,7280,17
|
|
20230816,121800,606191990,7270,7270,7270,7270,18
|
|
20230816,121700,606061130,7290,7290,7290,7290,17
|
|
20230816,121600,605937200,7270,7290,7290,7270,90
|
|
20230816,121500,605282820,7270,7290,7290,7270,36
|
|
20230816,121400,605020740,7290,7290,7290,7290,200
|
|
20230816,121300,603562740,7290,7290,7290,7250,321
|
|
20230816,121200,601222770,7250,7300,7300,7250,31
|
|
20230816,121100,600996760,7300,7280,7300,7280,157
|
|
20230816,121000,599852410,7270,7270,7270,7270,62
|
|
20230816,120900,599401670,7260,7260,7260,7260,280
|
|
20230816,120800,597368870,7250,7250,7250,7250,67
|
|
20230816,120700,596883120,7250,7250,7250,7250,22
|
|
20230816,120600,596723620,7250,7250,7250,7250,18
|
|
20230816,120500,596593120,7240,7250,7250,7240,93
|
|
20230816,120400,595918900,7240,7240,7240,7240,14
|
|
20230816,120300,595817540,7230,7230,7230,7230,77
|
|
20230816,120200,595260830,7230,7230,7230,7230,19
|
|
20230816,120100,595123460,7230,7230,7230,7230,0
|
|
20230816,120000,595123460,7230,7230,7230,7230,35
|
|
20230816,115900,594870410,7230,7230,7230,7230,0
|
|
20230816,115800,594870410,7230,7230,7230,7230,44
|
|
20230816,115700,594552290,7250,7250,7250,7250,3
|
|
20230816,115600,594530540,7260,7240,7260,7240,67
|
|
20230816,115500,594045120,7220,7240,7250,7220,471
|
|
20230816,115400,590641500,7240,7240,7240,7240,15
|
|
20230816,115300,590532900,7250,7240,7250,7240,38
|
|
20230816,115200,590257600,7250,7250,7250,7250,17
|
|
20230816,115100,590134350,7240,7230,7240,7230,4
|
|
20230816,115000,590105410,7250,7250,7250,7250,17
|
|
20230816,114900,589982160,7230,7240,7240,7230,250
|
|
20230816,114800,588174650,7250,7240,7250,7230,217
|
|
20230816,114700,586604790,7240,7250,7250,7240,13
|
|
20230816,114600,586510560,7250,7250,7250,7250,25
|
|
20230816,114500,586329310,7250,7250,7250,7250,1
|
|
20230816,114400,586322060,7250,7250,7250,7250,34
|
|
20230816,114300,586075560,7250,7250,7250,7250,0
|
|
20230816,114200,586075560,7250,7250,7250,7250,17
|
|
20230816,114100,585952310,7240,7240,7250,7240,33
|
|
20230816,114000,585713330,7250,7250,7250,7250,50
|
|
20230816,113900,585350830,7250,7250,7250,7250,194
|
|
20230816,113800,583944330,7250,7250,7250,7250,33
|
|
20230816,113700,583705080,7260,7250,7260,7250,48
|
|
20230816,113600,583356730,7250,7250,7250,7250,3
|
|
20230816,113500,583334980,7250,7250,7250,7250,35
|
|
20230816,113400,583081230,7250,7250,7250,7250,50
|
|
20230816,113300,582718730,7250,7250,7250,7250,38
|
|
20230816,113200,582443230,7250,7250,7250,7250,19
|
|
20230816,113100,582305480,7240,7240,7240,7240,12
|
|
20230816,113000,582218600,7240,7240,7240,7240,42
|
|
20230816,112900,581914520,7250,7250,7250,7250,17
|
|
20230816,112800,581791270,7250,7250,7250,7250,28
|
|
20230816,112700,581588270,7250,7250,7250,7250,23
|
|
20230816,112600,581421520,7250,7250,7250,7250,25
|
|
20230816,112500,581240270,7250,7250,7250,7250,17
|
|
20230816,112400,581117020,7240,7240,7240,7240,0
|
|
20230816,112300,581117020,7240,7250,7250,7240,117
|
|
20230816,112200,580269770,7240,7250,7250,7240,55
|
|
20230816,112100,579871520,7240,7260,7260,7240,73
|
|
20230816,112000,579342460,7260,7270,7270,7260,46
|
|
20230816,111900,579008480,7270,7270,7270,7270,20
|
|
20230816,111800,578863080,7270,7270,7270,7270,20
|
|
20230816,111700,578717680,7270,7270,7270,7270,22
|
|
20230816,111600,578557740,7270,7260,7270,7260,28
|
|
20230816,111500,578354290,7250,7250,7250,7250,18
|
|
20230816,111400,578223790,7250,7240,7250,7240,37
|
|
20230816,111300,577955680,7240,7240,7240,7240,51
|
|
20230816,111200,577586440,7240,7220,7240,7220,242
|
|
20230816,111100,575838360,7230,7230,7230,7230,50
|
|
20230816,111000,575476860,7230,7230,7230,7230,65
|
|
20230816,110900,575006910,7220,7220,7220,7220,94
|
|
20230816,110800,574328230,7220,7220,7230,7220,34
|
|
20230816,110700,574082580,7220,7230,7230,7220,145
|
|
20230816,110600,573034980,7230,7230,7230,7230,217
|
|
20230816,110500,571466070,7220,7210,7220,7210,20
|
|
20230816,110400,571321720,7210,7190,7210,7190,3613
|
|
20230816,110300,545287220,7180,7190,7190,7180,11
|
|
20230816,110200,545208230,7190,7190,7190,7190,118
|
|
20230816,110100,544359810,7190,7190,7190,7190,18
|
|
20230816,110000,544230390,7190,7190,7190,7190,0
|
|
20230816,105900,544230390,7190,7190,7190,7190,17
|
|
20230816,105800,544108160,7200,7190,7200,7190,324
|
|
20230816,105700,541777460,7200,7200,7200,7200,18
|
|
20230816,105600,541647860,7200,7200,7200,7200,0
|
|
20230816,105500,541647860,7200,7200,7200,7200,3
|
|
20230816,105400,541626260,7190,7210,7210,7190,1289
|
|
20230816,105300,532345690,7210,7210,7210,7210,0
|
|
20230816,105200,532345690,7210,7200,7210,7200,28
|
|
20230816,105100,532143910,7200,7200,7200,7200,0
|
|
20230816,105000,532143910,7200,7200,7210,7200,134
|
|
20230816,104900,531178790,7210,7200,7210,7200,63
|
|
20230816,104800,530724690,7210,7210,7210,7210,162
|
|
20230816,104700,529556670,7210,7210,7210,7210,507
|
|
20230816,104600,525901200,7210,7210,7210,7210,100
|
|
20230816,104500,525180200,7210,7210,7210,7210,1
|
|
20230816,104400,525172990,7210,7210,7210,7210,50
|
|
20230816,104300,524812490,7210,7220,7220,7210,280
|
|
20230816,104200,522790900,7220,7220,7220,7220,0
|
|
20230816,104100,522790900,7220,7220,7220,7220,1001
|
|
20230816,104000,515563680,7220,7220,7220,7220,1
|
|
20230816,103900,515556460,7220,7220,7220,7220,10
|
|
20230816,103800,515484260,7210,7180,7210,7170,1854
|
|
20230816,103700,502162300,7180,7180,7180,7180,6
|
|
20230816,103600,502119220,7180,7180,7180,7170,10
|
|
20230816,103500,502047440,7180,7180,7180,7180,30
|
|
20230816,103400,501832040,7180,7180,7180,7180,2
|
|
20230816,103300,501817680,7180,7180,7180,7180,0
|
|
20230816,103200,501817680,7180,7180,7180,7180,1
|
|
20230816,103100,501810500,7180,7180,7180,7180,0
|
|
20230816,103000,501810500,7180,7180,7180,7180,18
|
|
20230816,102900,501681260,7170,7180,7180,7170,24
|
|
20230816,102800,501509130,7180,7180,7180,7180,10
|
|
20230816,102700,501437330,7180,7180,7180,7180,2
|
|
20230816,102600,501422970,7170,7160,7170,7160,16
|
|
20230816,102500,501308400,7160,7160,7160,7160,1
|
|
20230816,102400,501301240,7160,7160,7160,7160,0
|
|
20230816,102300,501301240,7160,7180,7180,7160,250
|
|
20230816,102200,499509800,7180,7190,7190,7180,34
|
|
20230816,102100,499265670,7200,7190,7200,7190,206
|
|
20230816,102000,497783490,7190,7190,7190,7190,0
|
|
20230816,101900,497783490,7190,7190,7190,7190,5
|
|
20230816,101800,497747540,7160,7160,7160,7160,0
|
|
20230816,101700,497747540,7160,7160,7160,7160,48
|
|
20230816,101600,497403860,7150,7150,7150,7150,0
|
|
20230816,101500,497403860,7150,7170,7170,7150,218
|
|
20230816,101400,495845110,7150,7150,7150,7150,0
|
|
20230816,101300,495845110,7150,7150,7150,7150,0
|
|
20230816,101200,495845110,7150,7150,7150,7150,0
|
|
20230816,101100,495845110,7150,7150,7150,7150,441
|
|
20230816,101000,492691960,7150,7150,7150,7150,0
|
|
20230816,100900,492691960,7150,7180,7180,7150,105
|
|
20230816,100800,491941060,7180,7180,7180,7180,0
|
|
20230816,100700,491941060,7180,7140,7180,7140,2486
|
|
20230816,100600,474127930,7140,7160,7160,7140,90
|
|
20230816,100500,473483550,7160,7160,7160,7160,0
|
|
20230816,100400,473483550,7160,7160,7160,7160,412
|
|
20230816,100300,470533630,7160,7140,7160,7140,13
|
|
20230816,100200,470440570,7120,7150,7150,7120,899
|
|
20230816,100100,464025580,7150,7150,7150,7150,180
|
|
20230816,100000,462738580,7150,7150,7150,7150,3
|
|
20230816,095900,462717130,7160,7160,7160,7160,243
|
|
20230816,095800,460977250,7150,7150,7160,7150,5
|
|
20230816,095700,460941490,7150,7160,7160,7150,225
|
|
20230816,095600,459331740,7160,7150,7160,7150,452
|
|
20230816,095500,456098000,7160,7160,7160,7160,0
|
|
20230816,095400,456098000,7160,7160,7160,7160,115
|
|
20230816,095300,455274600,7160,7150,7160,7140,10
|
|
20230816,095200,455203170,7150,7150,7150,7150,1
|
|
20230816,095100,455196020,7150,7150,7150,7150,0
|
|
20230816,095000,455196020,7150,7170,7170,7150,62
|
|
20230816,094900,454751720,7170,7170,7170,7170,50
|
|
20230816,094800,454393220,7140,7130,7140,7130,100
|
|
20230816,094700,453679820,7130,7130,7130,7130,30
|
|
20230816,094600,453465920,7130,7130,7130,7110,996
|
|
20230816,094500,446375450,7170,7160,7170,7160,111
|
|
20230816,094400,445579680,7170,7170,7170,7170,3
|
|
20230816,094300,445558170,7180,7110,7180,7110,2047
|
|
20230816,094200,430950620,7110,7130,7130,7110,4140
|
|
20230816,094100,401513160,7120,7120,7120,7120,1
|
|
20230816,094000,401506040,7110,7120,7120,7110,3100
|
|
20230816,093900,379438040,7120,7120,7120,7120,0
|
|
20230816,093800,379438040,7120,7140,7140,7120,2094
|
|
20230816,093700,364506820,7150,7150,7150,7150,85
|
|
20230816,093600,363899070,7150,7170,7170,7150,202
|
|
20230816,093500,362454730,7150,7150,7150,7150,440
|
|
20230816,093400,359308730,7150,7150,7150,7150,0
|
|
20230816,093300,359308730,7150,7150,7150,7150,327
|
|
20230816,093200,356970680,7140,7140,7140,7140,2
|
|
20230816,093100,356956400,7130,7150,7150,7130,900
|
|
20230816,093000,350536790,7150,7160,7160,7150,100
|
|
20230816,092900,349821780,7150,7140,7150,7130,3755
|
|
20230816,092800,322996430,7150,7170,7170,7130,5174
|
|
20230816,092700,286036530,7170,7200,7200,7170,920
|
|
20230816,092600,279433900,7200,7200,7200,7200,3
|
|
20230816,092500,279412300,7210,7170,7210,7170,83
|
|
20230816,092400,278817140,7170,7170,7170,7160,179
|
|
20230816,092300,277534110,7180,7200,7200,7180,54
|
|
20230816,092200,277145910,7200,7210,7210,7200,403
|
|
20230816,092100,274244270,7210,7170,7210,7170,593
|
|
20230816,092000,269978840,7170,7160,7170,7160,478
|
|
20230816,091900,266554530,7160,7160,7170,7160,201
|
|
20230816,091800,265114340,7160,7150,7160,7150,843
|
|
20230816,091700,259084710,7150,7160,7160,7150,124
|
|
20230816,091600,258196950,7160,7160,7160,7150,354
|
|
20230816,091500,255665310,7150,7160,7160,7150,330
|
|
20230816,091400,253304790,7170,7170,7170,7170,16
|
|
20230816,091300,253190070,7170,7150,7170,7150,278
|
|
20230816,091200,251200970,7130,7140,7140,7130,340
|
|
20230816,091100,248776260,7140,7150,7150,7130,540
|
|
20230816,091000,244924980,7150,7160,7160,7140,4864
|
|
20230816,090900,210178200,7170,7170,7170,7160,1204
|
|
20230816,090800,201556120,7160,7170,7180,7160,185
|
|
20230816,090700,200229590,7160,7170,7190,7150,2190
|
|
20230816,090600,184521040,7130,7150,7170,7130,962
|
|
20230816,090500,177643980,7150,7170,7180,7140,1696
|
|
20230816,090400,165496930,7170,7190,7200,7100,2130
|
|
20230816,090300,150253780,7210,7280,7280,7200,6541
|
|
20230816,090200,102941250,7280,7320,7320,7280,260
|
|
20230816,090100,101041250,7320,7320,7320,7260,1997
|
|
20230816,090000,86453950,7320,7320,7320,7300,11706
|