648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,194400,10944353770,7920,7920,7920,7920,0
|
|
20230823,194300,10944353770,7920,7920,7920,7920,0
|
|
20230823,194200,10944353770,7920,7920,7920,7920,0
|
|
20230823,194100,10944353770,7920,7920,7920,7920,0
|
|
20230823,194000,10944353770,7920,7920,7920,7920,0
|
|
20230823,193900,10944353770,7920,7920,7920,7920,0
|
|
20230823,193800,10944353770,7920,7920,7920,7920,0
|
|
20230823,193700,10944353770,7920,7920,7920,7920,0
|
|
20230823,193600,10944353770,7920,7920,7920,7920,0
|
|
20230823,193500,10944353770,7920,7920,7920,7920,0
|
|
20230823,193400,10944353770,7920,7920,7920,7920,0
|
|
20230823,193300,10944353770,7920,7920,7920,7920,0
|
|
20230823,193200,10944353770,7920,7920,7920,7920,0
|
|
20230823,193100,10944353770,7920,7920,7920,7920,0
|
|
20230823,193000,10944353770,7920,7920,7920,7920,0
|
|
20230823,192900,10944353770,7920,7920,7920,7920,0
|
|
20230823,192800,10944353770,7920,7920,7920,7920,0
|
|
20230823,192700,10944353770,7920,7920,7920,7920,0
|
|
20230823,192600,10944353770,7920,7920,7920,7920,0
|
|
20230823,192500,10944353770,7920,7920,7920,7920,0
|
|
20230823,192400,10944353770,7920,7920,7920,7920,0
|
|
20230823,192300,10944353770,7920,7920,7920,7920,0
|
|
20230823,192200,10944353770,7920,7920,7920,7920,0
|
|
20230823,192100,10944353770,7920,7920,7920,7920,0
|
|
20230823,192000,10944353770,7920,7920,7920,7920,0
|
|
20230823,191900,10944353770,7920,7920,7920,7920,0
|
|
20230823,191800,10944353770,7920,7920,7920,7920,0
|
|
20230823,191700,10944353770,7920,7920,7920,7920,0
|
|
20230823,191600,10944353770,7920,7920,7920,7920,0
|
|
20230823,191500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,191400,10944353770,7920,7920,7920,7920,0
|
|
20230823,191300,10944353770,7920,7920,7920,7920,0
|
|
20230823,191200,10944353770,7920,7920,7920,7920,0
|
|
20230823,191100,10944353770,7920,7920,7920,7920,0
|
|
20230823,191000,10944353770,7920,7920,7920,7920,0
|
|
20230823,190900,10944353770,7920,7920,7920,7920,0
|
|
20230823,190800,10944353770,7920,7920,7920,7920,0
|
|
20230823,190700,10944353770,7920,7920,7920,7920,0
|
|
20230823,190600,10944353770,7920,7920,7920,7920,0
|
|
20230823,190500,10944353770,7920,7920,7920,7920,0
|
|
20230823,190400,10944353770,7920,7920,7920,7920,0
|
|
20230823,190300,10944353770,7920,7920,7920,7920,0
|
|
20230823,190200,10944353770,7920,7920,7920,7920,0
|
|
20230823,190100,10944353770,7920,7920,7920,7920,0
|
|
20230823,190000,10944353770,7920,7920,7920,7920,0
|
|
20230823,185900,10944353770,7920,7920,7920,7920,0
|
|
20230823,185800,10944353770,7920,7920,7920,7920,0
|
|
20230823,185700,10944353770,7920,7920,7920,7920,0
|
|
20230823,185600,10944353770,7920,7920,7920,7920,0
|
|
20230823,185500,10944353770,7920,7920,7920,7920,0
|
|
20230823,185400,10944353770,7920,7920,7920,7920,0
|
|
20230823,185300,10944353770,7920,7920,7920,7920,0
|
|
20230823,185200,10944353770,7920,7920,7920,7920,0
|
|
20230823,185100,10944353770,7920,7920,7920,7920,0
|
|
20230823,185000,10944353770,7920,7920,7920,7920,0
|
|
20230823,184900,10944353770,7920,7920,7920,7920,0
|
|
20230823,184800,10944353770,7920,7920,7920,7920,0
|
|
20230823,184700,10944353770,7920,7920,7920,7920,0
|
|
20230823,184600,10944353770,7920,7920,7920,7920,0
|
|
20230823,184500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,184400,10944353770,7920,7920,7920,7920,0
|
|
20230823,184300,10944353770,7920,7920,7920,7920,0
|
|
20230823,184200,10944353770,7920,7920,7920,7920,0
|
|
20230823,184100,10944353770,7920,7920,7920,7920,0
|
|
20230823,184000,10944353770,7920,7920,7920,7920,0
|
|
20230823,183900,10944353770,7920,7920,7920,7920,0
|
|
20230823,183800,10944353770,7920,7920,7920,7920,0
|
|
20230823,183700,10944353770,7920,7920,7920,7920,0
|
|
20230823,183600,10944353770,7920,7920,7920,7920,0
|
|
20230823,183500,10944353770,7920,7920,7920,7920,0
|
|
20230823,183400,10944353770,7920,7920,7920,7920,0
|
|
20230823,183300,10944353770,7920,7920,7920,7920,0
|
|
20230823,183200,10944353770,7920,7920,7920,7920,0
|
|
20230823,183100,10944353770,7920,7920,7920,7920,0
|
|
20230823,183000,10944353770,7920,7920,7920,7920,0
|
|
20230823,182900,10944353770,7920,7920,7920,7920,0
|
|
20230823,182800,10944353770,7920,7920,7920,7920,0
|
|
20230823,182700,10944353770,7920,7920,7920,7920,0
|
|
20230823,182600,10944353770,7920,7920,7920,7920,0
|
|
20230823,182500,10944353770,7920,7920,7920,7920,0
|
|
20230823,182400,10944353770,7920,7920,7920,7920,0
|
|
20230823,182300,10944353770,7920,7920,7920,7920,0
|
|
20230823,182200,10944353770,7920,7920,7920,7920,0
|
|
20230823,182100,10944353770,7920,7920,7920,7920,0
|
|
20230823,182000,10944353770,7920,7920,7920,7920,0
|
|
20230823,181900,10944353770,7920,7920,7920,7920,0
|
|
20230823,181800,10944353770,7920,7920,7920,7920,0
|
|
20230823,181700,10944353770,7920,7920,7920,7920,0
|
|
20230823,181600,10944353770,7920,7920,7920,7920,0
|
|
20230823,181500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,181400,10944353770,7920,7920,7920,7920,0
|
|
20230823,181300,10944353770,7920,7920,7920,7920,0
|
|
20230823,181200,10944353770,7920,7920,7920,7920,0
|
|
20230823,181100,10944353770,7920,7920,7920,7920,0
|
|
20230823,181000,10944353770,7920,7920,7920,7920,0
|
|
20230823,180900,10944353770,7920,7920,7920,7920,0
|
|
20230823,180800,10944353770,7920,7920,7920,7920,0
|
|
20230823,180700,10944353770,7920,7920,7920,7920,0
|
|
20230823,180600,10944353770,7920,7920,7920,7920,0
|
|
20230823,180500,10944353770,7920,7920,7920,7920,0
|
|
20230823,180400,10944353770,7920,7920,7920,7920,0
|
|
20230823,180300,10944353770,7920,7920,7920,7920,0
|
|
20230823,180200,10944353770,7920,7920,7920,7920,0
|
|
20230823,180100,10944353770,7920,7920,7920,7920,0
|
|
20230823,180000,10944353770,7920,7920,7920,7920,0
|
|
20230823,175900,10944353770,7920,7920,7920,7920,0
|
|
20230823,175800,10944353770,7920,7920,7920,7920,0
|
|
20230823,175700,10944353770,7920,7920,7920,7920,0
|
|
20230823,175600,10944353770,7920,7920,7920,7920,0
|
|
20230823,175500,10944353770,7920,7920,7920,7920,0
|
|
20230823,175400,10944353770,7920,7920,7920,7920,0
|
|
20230823,175300,10944353770,7920,7920,7920,7920,0
|
|
20230823,175200,10944353770,7920,7920,7920,7920,0
|
|
20230823,175100,10944353770,7920,7920,7920,7920,0
|
|
20230823,175000,10944353770,7920,7920,7920,7920,0
|
|
20230823,174900,10944353770,7920,7920,7920,7920,0
|
|
20230823,174800,10944353770,7920,7920,7920,7920,0
|
|
20230823,174700,10944353770,7920,7920,7920,7920,0
|
|
20230823,174600,10944353770,7920,7920,7920,7920,0
|
|
20230823,174500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,174400,10944353770,7920,7920,7920,7920,0
|
|
20230823,174300,10944353770,7920,7920,7920,7920,0
|
|
20230823,174200,10944353770,7920,7920,7920,7920,0
|
|
20230823,174100,10944353770,7920,7920,7920,7920,0
|
|
20230823,174000,10944353770,7920,7920,7920,7920,0
|
|
20230823,173900,10944353770,7920,7920,7920,7920,0
|
|
20230823,173800,10944353770,7920,7920,7920,7920,0
|
|
20230823,173700,10944353770,7920,7920,7920,7920,0
|
|
20230823,173600,10944353770,7920,7920,7920,7920,0
|
|
20230823,173500,10944353770,7920,7920,7920,7920,0
|
|
20230823,173400,10944353770,7920,7920,7920,7920,0
|
|
20230823,173300,10944353770,7920,7920,7920,7920,0
|
|
20230823,173200,10944353770,7920,7920,7920,7920,0
|
|
20230823,173100,10944353770,7920,7920,7920,7920,0
|
|
20230823,173000,10944353770,7920,7920,7920,7920,0
|
|
20230823,172900,10944353770,7920,7920,7920,7920,0
|
|
20230823,172800,10944353770,7920,7920,7920,7920,0
|
|
20230823,172700,10944353770,7920,7920,7920,7920,0
|
|
20230823,172600,10944353770,7920,7920,7920,7920,0
|
|
20230823,172500,10944353770,7920,7920,7920,7920,0
|
|
20230823,172400,10944353770,7920,7920,7920,7920,0
|
|
20230823,172300,10944353770,7920,7920,7920,7920,0
|
|
20230823,172200,10944353770,7920,7920,7920,7920,0
|
|
20230823,172100,10944353770,7920,7920,7920,7920,0
|
|
20230823,172000,10944353770,7920,7920,7920,7920,0
|
|
20230823,171900,10944353770,7920,7920,7920,7920,0
|
|
20230823,171800,10944353770,7920,7920,7920,7920,0
|
|
20230823,171700,10944353770,7920,7920,7920,7920,0
|
|
20230823,171600,10944353770,7920,7920,7920,7920,0
|
|
20230823,171500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,171400,10944353770,7920,7920,7920,7920,0
|
|
20230823,171300,10944353770,7920,7920,7920,7920,0
|
|
20230823,171200,10944353770,7920,7920,7920,7920,0
|
|
20230823,171100,10944353770,7920,7920,7920,7920,0
|
|
20230823,171000,10944353770,7920,7920,7920,7920,0
|
|
20230823,170900,10944353770,7920,7920,7920,7920,0
|
|
20230823,170800,10944353770,7920,7920,7920,7920,0
|
|
20230823,170700,10944353770,7920,7920,7920,7920,0
|
|
20230823,170600,10944353770,7920,7920,7920,7920,0
|
|
20230823,170500,10944353770,7920,7920,7920,7920,0
|
|
20230823,170400,10944353770,7920,7920,7920,7920,0
|
|
20230823,170300,10944353770,7920,7920,7920,7920,0
|
|
20230823,170200,10944353770,7920,7920,7920,7920,0
|
|
20230823,170100,10944353770,7920,7920,7920,7920,0
|
|
20230823,170000,10944353770,7920,7920,7920,7920,0
|
|
20230823,165900,10944353770,7920,7920,7920,7920,0
|
|
20230823,165800,10944353770,7920,7920,7920,7920,0
|
|
20230823,165700,10944353770,7920,7920,7920,7920,0
|
|
20230823,165600,10944353770,7920,7920,7920,7920,0
|
|
20230823,165500,10944353770,7920,7920,7920,7920,0
|
|
20230823,165400,10944353770,7920,7920,7920,7920,0
|
|
20230823,165300,10944353770,7920,7920,7920,7920,0
|
|
20230823,165200,10944353770,7920,7920,7920,7920,0
|
|
20230823,165100,10944353770,7920,7920,7920,7920,0
|
|
20230823,165000,10944353770,7920,7920,7920,7920,0
|
|
20230823,164900,10944353770,7920,7920,7920,7920,0
|
|
20230823,164800,10944353770,7920,7920,7920,7920,0
|
|
20230823,164700,10944353770,7920,7920,7920,7920,0
|
|
20230823,164600,10944353770,7920,7920,7920,7920,0
|
|
20230823,164500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,164400,10944353770,7920,7920,7920,7920,0
|
|
20230823,164300,10944353770,7920,7920,7920,7920,0
|
|
20230823,164200,10944353770,7920,7920,7920,7920,0
|
|
20230823,164100,10944353770,7920,7920,7920,7920,0
|
|
20230823,164000,10944353770,7920,7920,7920,7920,0
|
|
20230823,163900,10944353770,7920,7920,7920,7920,0
|
|
20230823,163800,10944353770,7920,7920,7920,7920,0
|
|
20230823,163700,10944353770,7920,7920,7920,7920,0
|
|
20230823,163600,10944353770,7920,7920,7920,7920,0
|
|
20230823,163500,10944353770,7920,7920,7920,7920,0
|
|
20230823,163400,10944353770,7920,7920,7920,7920,0
|
|
20230823,163300,10944353770,7920,7920,7920,7920,0
|
|
20230823,163200,10944353770,7920,7920,7920,7920,0
|
|
20230823,163100,10944353770,7920,7920,7920,7920,0
|
|
20230823,163000,10944353770,7920,7920,7920,7920,0
|
|
20230823,162900,10944353770,7920,7920,7920,7920,0
|
|
20230823,162800,10944353770,7920,7920,7920,7920,0
|
|
20230823,162700,10944353770,7920,7920,7920,7920,0
|
|
20230823,162600,10944353770,7920,7920,7920,7920,0
|
|
20230823,162500,10944353770,7920,7920,7920,7920,0
|
|
20230823,162400,10944353770,7920,7920,7920,7920,0
|
|
20230823,162300,10944353770,7920,7920,7920,7920,0
|
|
20230823,162200,10944353770,7920,7920,7920,7920,0
|
|
20230823,162100,10944353770,7920,7920,7920,7920,0
|
|
20230823,162000,10944353770,7920,7920,7920,7920,0
|
|
20230823,161900,10944353770,7920,7920,7920,7920,0
|
|
20230823,161800,10944353770,7920,7920,7920,7920,0
|
|
20230823,161700,10944353770,7920,7920,7920,7920,0
|
|
20230823,161600,10944353770,7920,7920,7920,7920,0
|
|
20230823,161500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,161400,10944353770,7920,7920,7920,7920,0
|
|
20230823,161300,10944353770,7920,7920,7920,7920,0
|
|
20230823,161200,10944353770,7920,7920,7920,7920,0
|
|
20230823,161100,10944353770,7920,7920,7920,7920,0
|
|
20230823,161000,10944353770,7920,7920,7920,7920,0
|
|
20230823,160900,10944353770,7920,7920,7920,7920,0
|
|
20230823,160800,10944353770,7920,7920,7920,7920,0
|
|
20230823,160700,10944353770,7920,7920,7920,7920,0
|
|
20230823,160600,10944353770,7920,7920,7920,7920,0
|
|
20230823,160500,10944353770,7920,7920,7920,7920,0
|
|
20230823,160400,10944353770,7920,7920,7920,7920,0
|
|
20230823,160300,10944353770,7920,7920,7920,7920,0
|
|
20230823,160200,10944353770,7920,7920,7920,7920,0
|
|
20230823,160100,10944353770,7920,7920,7920,7920,0
|
|
20230823,160000,10944353770,7920,7920,7920,7920,0
|
|
20230823,155900,10944353770,7920,7920,7920,7920,0
|
|
20230823,155800,10944353770,7920,7920,7920,7920,0
|
|
20230823,155700,10944353770,7920,7920,7920,7920,0
|
|
20230823,155600,10944353770,7920,7920,7920,7920,0
|
|
20230823,155500,10944353770,7920,7920,7920,7920,0
|
|
20230823,155400,10944353770,7920,7920,7920,7920,0
|
|
20230823,155300,10944353770,7920,7920,7920,7920,0
|
|
20230823,155200,10944353770,7920,7920,7920,7920,0
|
|
20230823,155100,10944353770,7920,7920,7920,7920,0
|
|
20230823,155000,10944353770,7920,7920,7920,7920,0
|
|
20230823,154900,10944353770,7920,7920,7920,7920,0
|
|
20230823,154800,10944353770,7920,7920,7920,7920,0
|
|
20230823,154700,10944353770,7920,7920,7920,7920,0
|
|
20230823,154600,10944353770,7920,7920,7920,7920,0
|
|
20230823,154500,10944353770,7920,7920,7920,7920,30470
|
|
20230823,154400,10944353770,7920,7920,7920,7920,0
|
|
20230823,154300,10944353770,7920,7920,7920,7920,0
|
|
20230823,154200,10944353770,7920,7920,7920,7920,0
|
|
20230823,154100,10944353770,7920,7920,7920,7920,0
|
|
20230823,154000,10944353770,7920,7920,7920,7920,0
|
|
20230823,153900,10944353770,7920,7920,7920,7920,0
|
|
20230823,153800,10944353770,7920,7920,7920,7920,0
|
|
20230823,153700,10944353770,7920,7920,7920,7920,0
|
|
20230823,153600,10944353770,7920,7920,7920,7920,0
|
|
20230823,153500,10944353770,7920,7920,7920,7920,0
|
|
20230823,153400,10944353770,7920,7920,7920,7920,0
|
|
20230823,153300,10944353770,7920,7920,7920,7920,0
|
|
20230823,153200,10944353770,7920,7920,7920,7920,0
|
|
20230823,153100,10944353770,7920,7920,7920,7920,0
|
|
20230823,153000,10944353770,7920,7920,7920,7920,30470
|
|
20230823,152900,10703031370,7950,7950,7950,7950,0
|
|
20230823,152800,10703031370,7950,7950,7950,7950,0
|
|
20230823,152700,10703031370,7950,7950,7950,7950,0
|
|
20230823,152600,10703031370,7950,7950,7950,7950,0
|
|
20230823,152500,10703031370,7950,7950,7950,7950,0
|
|
20230823,152400,10703031370,7950,7950,7950,7950,0
|
|
20230823,152300,10703031370,7950,7950,7950,7950,0
|
|
20230823,152200,10703031370,7950,7950,7950,7950,0
|
|
20230823,152100,10703031370,7950,7950,7950,7950,0
|
|
20230823,152000,10703031370,7950,7950,7950,7950,0
|
|
20230823,151900,10703031370,7950,7950,7950,7940,1620
|
|
20230823,151800,10690162680,7950,7940,7950,7920,7099
|
|
20230823,151700,10633844920,7950,7960,7960,7940,3517
|
|
20230823,151600,10605882090,7960,7960,7970,7950,1025
|
|
20230823,151500,10597726360,7970,7970,7980,7960,3895
|
|
20230823,151400,10566683680,7970,7960,7970,7960,756
|
|
20230823,151300,10560663760,7960,7970,7970,7950,41
|
|
20230823,151200,10560337060,7970,7950,7980,7950,617
|
|
20230823,151100,10555417910,7980,7950,7980,7950,761
|
|
20230823,151000,10549354340,7930,7950,7960,7920,4874
|
|
20230823,150900,10510664110,7950,7960,7960,7950,4473
|
|
20230823,150800,10475083080,7950,7970,7970,7950,2956
|
|
20230823,150700,10451564200,7980,7980,7990,7980,431
|
|
20230823,150600,10448124410,7990,7980,7990,7980,1884
|
|
20230823,150500,10433082820,7980,7980,7990,7980,1150
|
|
20230823,150400,10423899470,7980,7990,7990,7980,1754
|
|
20230823,150300,10409885300,7990,7970,8000,7970,8027
|
|
20230823,150200,10345823630,7970,7940,7970,7930,6273
|
|
20230823,150100,10295946330,7940,7930,7940,7920,1627
|
|
20230823,150000,10283043200,7930,7920,7940,7920,1290
|
|
20230823,145900,10272817130,7920,7930,7940,7920,774
|
|
20230823,145800,10266679000,7920,7940,7940,7910,5203
|
|
20230823,145700,10225457200,7940,7930,7940,7930,1452
|
|
20230823,145600,10213939640,7930,7920,7950,7920,6104
|
|
20230823,145500,10165525850,7920,7910,7930,7900,13234
|
|
20230823,145400,10060771500,7910,7940,7940,7910,17938
|
|
20230823,145300,9918647140,7950,7950,7960,7930,5768
|
|
20230823,145200,9872871300,7940,7950,7950,7940,3053
|
|
20230823,145100,9848626260,7950,7940,7950,7940,1324
|
|
20230823,145000,9838100660,7950,7960,7960,7940,2718
|
|
20230823,144900,9816500750,7960,7970,7970,7950,912
|
|
20230823,144800,9809241160,7970,7960,7970,7950,3630
|
|
20230823,144700,9780362790,7960,7950,7970,7950,3679
|
|
20230823,144600,9751090160,7950,7970,7980,7950,4291
|
|
20230823,144500,9716916560,7960,7950,7970,7950,1576
|
|
20230823,144400,9704363580,7940,7950,7970,7930,22793
|
|
20230823,144300,9523198030,7950,7990,7990,7950,19403
|
|
20230823,144200,9368689760,7980,7990,8000,7980,6523
|
|
20230823,144100,9316553400,7990,7990,8000,7990,783
|
|
20230823,144000,9310296210,8000,7990,8000,7990,234
|
|
20230823,143900,9308425210,8000,8000,8010,7990,6187
|
|
20230823,143800,9258958750,8010,8010,8010,8000,253
|
|
20230823,143700,9256932590,8000,8000,8010,8000,1022
|
|
20230823,143600,9248756520,8010,8000,8010,8000,324
|
|
20230823,143500,9246162790,8010,8010,8010,8000,143
|
|
20230823,143400,9245017380,8000,8010,8010,8000,1434
|
|
20230823,143300,9233537030,8010,8010,8020,8000,834
|
|
20230823,143200,9226856840,8000,8010,8020,8000,360
|
|
20230823,143100,9223973120,8010,8010,8020,8000,2799
|
|
20230823,143000,9201551770,8010,8010,8010,8010,513
|
|
20230823,142900,9197442640,8010,8010,8020,8000,1566
|
|
20230823,142800,9184898980,8010,8010,8010,8000,871
|
|
20230823,142700,9177922360,8000,8000,8000,7990,304
|
|
20230823,142600,9175490390,8000,7990,8000,7980,444
|
|
20230823,142500,9171943220,8000,7990,8000,7990,535
|
|
20230823,142400,9167665370,8000,7960,8000,7950,6839
|
|
20230823,142300,9113089990,7960,7950,7960,7950,3100
|
|
20230823,142200,9088433850,7960,7960,7970,7950,2937
|
|
20230823,142100,9065058690,7960,7960,7970,7960,1858
|
|
20230823,142000,9050268920,7970,7980,7980,7960,2799
|
|
20230823,141900,9027986060,7960,7960,7980,7960,5408
|
|
20230823,141800,8984926700,7970,7950,7970,7950,4756
|
|
20230823,141700,8947054090,7960,7960,7960,7940,12838
|
|
20230823,141600,8844981020,7960,7970,7970,7950,9069
|
|
20230823,141500,8772770370,7970,7970,7980,7960,2223
|
|
20230823,141400,8755050960,7970,7990,7990,7960,12474
|
|
20230823,141300,8655620120,7980,7980,7990,7970,4891
|
|
20230823,141200,8616597850,7980,7980,7990,7980,4726
|
|
20230823,141100,8578872400,7980,7990,7990,7980,1542
|
|
20230823,141000,8566564580,7990,7970,7990,7970,17596
|
|
20230823,140900,8426182180,7980,7990,8000,7970,18037
|
|
20230823,140800,8282212950,8000,8000,8010,7990,9905
|
|
20230823,140700,8203021150,8010,8010,8010,8000,4638
|
|
20230823,140600,8165906190,8010,8020,8020,8000,29384
|
|
20230823,140500,7930747580,8020,8010,8030,8010,11072
|
|
20230823,140400,7842039550,8020,8020,8030,8010,3226
|
|
20230823,140300,7816189010,8020,8020,8020,8020,7630
|
|
20230823,140200,7754996410,8020,8020,8030,8020,1132
|
|
20230823,140100,7745917460,8030,8020,8030,8020,2128
|
|
20230823,140000,7728840610,8020,8040,8050,8020,3051
|
|
20230823,135900,7704324620,8030,8030,8030,8020,1156
|
|
20230823,135800,7695046530,8040,8020,8040,8020,10587
|
|
20230823,135700,7610134160,8030,8020,8030,8020,3226
|
|
20230823,135600,7584240470,8030,8020,8030,8020,2773
|
|
20230823,135500,7561988500,8030,8040,8050,8020,7388
|
|
20230823,135400,7502642260,8050,8040,8050,8040,1365
|
|
20230823,135300,7491660050,8040,8050,8050,8040,2304
|
|
20230823,135200,7473133350,8050,8030,8050,8030,1792
|
|
20230823,135100,7458728750,8030,8040,8050,8030,4101
|
|
20230823,135000,7425777760,8030,8040,8040,8030,2464
|
|
20230823,134900,7405986500,8040,8060,8060,8030,1787
|
|
20230823,134800,7391628470,8050,8050,8060,8050,2789
|
|
20230823,134700,7369176020,8050,8050,8050,8040,2703
|
|
20230823,134600,7347424020,8050,8040,8050,8020,1957
|
|
20230823,134500,7331693240,8040,8030,8040,8020,5350
|
|
20230823,134400,7288719820,8030,8040,8040,8030,4114
|
|
20230823,134300,7255683230,8040,8050,8050,8030,2158
|
|
20230823,134200,7238341050,8050,8040,8050,8040,2003
|
|
20230823,134100,7222236870,8040,8040,8050,8030,2340
|
|
20230823,134000,7203423310,8040,8050,8050,8040,2349
|
|
20230823,133900,7184527820,8050,8030,8050,8030,1360
|
|
20230823,133800,7173598300,8060,8030,8060,8020,17206
|
|
20230823,133700,7035298620,8030,8040,8050,8030,4766
|
|
20230823,133600,6996993890,8030,8040,8050,8030,8778
|
|
20230823,133500,6926435390,8040,8040,8040,8030,10298
|
|
20230823,133400,6843649260,8050,8050,8050,8040,1737
|
|
20230823,133300,6829674380,8040,8050,8060,8040,8560
|
|
20230823,133200,6760831720,8040,8050,8060,8040,3643
|
|
20230823,133100,6731509300,8060,8060,8070,8050,3237
|
|
20230823,133000,6705421820,8060,8060,8070,8060,1661
|
|
20230823,132900,6692031630,8060,8060,8070,8050,1579
|
|
20230823,132800,6679304000,8060,8050,8060,8050,5126
|
|
20230823,132700,6638010950,8050,8060,8060,8050,5638
|
|
20230823,132600,6592612530,8060,8060,8070,8060,2437
|
|
20230823,132500,6572970020,8060,8060,8090,8060,2411
|
|
20230823,132400,6553508900,8060,8070,8070,8060,1153
|
|
20230823,132300,6544212270,8070,8090,8100,8070,3864
|
|
20230823,132200,6513026690,8090,8080,8090,8080,1454
|
|
20230823,132100,6501266030,8090,8080,8090,8080,324
|
|
20230823,132000,6498646340,8080,8070,8080,8070,475
|
|
20230823,131900,6494812560,8070,8060,8070,8050,1388
|
|
20230823,131800,6483622760,8060,8070,8070,8060,434
|
|
20230823,131700,6480124700,8060,8070,8070,8060,680
|
|
20230823,131600,6474641600,8060,8070,8070,8060,489
|
|
20230823,131500,6470699370,8050,8050,8060,8050,5760
|
|
20230823,131400,6424326320,8050,8050,8060,8050,2878
|
|
20230823,131300,6401139820,8060,8050,8060,8040,3272
|
|
20230823,131200,6374795640,8060,8060,8060,8040,13452
|
|
20230823,131100,6266537890,8050,8080,8080,8050,2682
|
|
20230823,131000,6244928930,8060,8060,8080,8050,6026
|
|
20230823,130900,6196352200,8060,8080,8080,8050,6312
|
|
20230823,130800,6145441350,8080,8090,8090,8070,1277
|
|
20230823,130700,6135117740,8090,8090,8090,8090,124
|
|
20230823,130600,6134114580,8090,8090,8090,8090,30
|
|
20230823,130500,6133871880,8090,8080,8100,8080,600
|
|
20230823,130400,6129018790,8080,8090,8090,8080,2681
|
|
20230823,130300,6107355310,8090,8090,8100,8080,3116
|
|
20230823,130200,6082144640,8090,8090,8100,8090,1168
|
|
20230823,130100,6072693340,8090,8100,8100,8090,1183
|
|
20230823,130000,6063116550,8100,8100,8100,8100,10
|
|
20230823,125900,6063035550,8100,8100,8100,8100,699
|
|
20230823,125800,6057373650,8090,8090,8110,8090,406
|
|
20230823,125700,6054087520,8110,8100,8110,8090,5337
|
|
20230823,125600,6010880320,8110,8120,8120,8110,572
|
|
20230823,125500,6006239970,8130,8120,8130,8120,317
|
|
20230823,125400,6003663020,8100,8130,8130,8100,287
|
|
20230823,125300,6001338290,8100,8130,8130,8100,1926
|
|
20230823,125200,5985714510,8130,8130,8130,8130,792
|
|
20230823,125100,5979275550,8130,8120,8130,8120,807
|
|
20230823,125000,5972722690,8120,8110,8120,8100,231
|
|
20230823,124900,5970849290,8110,8110,8110,8100,487
|
|
20230823,124800,5966901720,8110,8100,8110,8100,120
|
|
20230823,124700,5965929520,8100,8110,8110,8100,2095
|
|
20230823,124600,5948959570,8110,8110,8110,8110,4089
|
|
20230823,124500,5915797780,8110,8110,8110,8100,1707
|
|
20230823,124400,5901959330,8110,8090,8110,8090,3000
|
|
20230823,124300,5877648280,8090,8090,8090,8090,203
|
|
20230823,124200,5876006010,8090,8080,8090,8080,399
|
|
20230823,124100,5872781860,8080,8080,8080,8070,764
|
|
20230823,124000,5866608750,8080,8090,8090,8070,1752
|
|
20230823,123900,5852467510,8090,8100,8100,8090,63
|
|
20230823,123800,5851957830,8100,8100,8100,8090,139
|
|
20230823,123700,5850832070,8100,8100,8100,8100,115
|
|
20230823,123600,5849900570,8080,8090,8100,8080,2349
|
|
20230823,123500,5830914950,8080,8080,8080,8080,3112
|
|
20230823,123400,5805769990,8090,8090,8100,8090,511
|
|
20230823,123300,5801635990,8100,8100,8100,8090,341
|
|
20230823,123200,5798876820,8100,8100,8110,8100,1474
|
|
20230823,123100,5786936420,8110,8110,8110,8110,81
|
|
20230823,123000,5786279510,8120,8120,8120,8120,36
|
|
20230823,122900,5785987190,8100,8110,8110,8100,350
|
|
20230823,122800,5783149850,8120,8110,8120,8110,424
|
|
20230823,122700,5779710920,8120,8100,8120,8100,2282
|
|
20230823,122600,5761204270,8110,8110,8110,8110,3074
|
|
20230823,122500,5736274130,8120,8120,8120,8120,1229
|
|
20230823,122400,5726294650,8120,8110,8120,8110,79
|
|
20230823,122300,5725653410,8110,8110,8110,8110,280
|
|
20230823,122200,5723382610,8120,8110,8120,8110,925
|
|
20230823,122100,5715880570,8120,8110,8120,8110,56
|
|
20230823,122000,5715425950,8110,8120,8120,8110,47
|
|
20230823,121900,5715044610,8120,8120,8120,8120,1056
|
|
20230823,121800,5706469890,8120,8120,8120,8120,75
|
|
20230823,121700,5705860890,8110,8120,8120,8110,1790
|
|
20230823,121600,5691327770,8120,8130,8140,8120,3003
|
|
20230823,121500,5666905050,8130,8110,8140,8110,2949
|
|
20230823,121400,5642953740,8110,8110,8120,8060,5723
|
|
20230823,121300,5596727500,8110,8100,8110,8090,781
|
|
20230823,121200,5590403370,8100,8090,8100,8090,69
|
|
20230823,121100,5589844900,8090,8090,8090,8090,383
|
|
20230823,121000,5586746430,8090,8070,8090,8070,2024
|
|
20230823,120900,5570407630,8050,8050,8060,8050,140
|
|
20230823,120800,5569280330,8050,8090,8090,8050,220
|
|
20230823,120700,5567508800,8090,8070,8090,8050,3816
|
|
20230823,120600,5536746570,8080,8070,8090,8060,1394
|
|
20230823,120500,5525508870,8070,8090,8090,8060,3915
|
|
20230823,120400,5493932930,8080,8080,8080,8070,397
|
|
20230823,120300,5490725310,8080,8080,8080,8080,224
|
|
20230823,120200,5488915390,8080,8080,8080,8080,967
|
|
20230823,120100,5481102030,8090,8070,8090,8070,589
|
|
20230823,120000,5476342760,8070,8080,8080,8070,297
|
|
20230823,115900,5473943820,8080,8090,8090,8080,462
|
|
20230823,115800,5470209950,8070,8070,8070,8070,1
|
|
20230823,115700,5470201880,8070,8080,8120,8060,7654
|
|
20230823,115600,5408474700,8070,8120,8120,8070,10016
|
|
20230823,115500,5327430440,8130,8120,8130,8110,1012
|
|
20230823,115400,5319221800,8130,8120,8130,8120,275
|
|
20230823,115300,5316988340,8120,8130,8130,8120,64
|
|
20230823,115200,5316468200,8130,8130,8130,8120,302
|
|
20230823,115100,5314013060,8130,8110,8130,8110,594
|
|
20230823,115000,5309189820,8110,8110,8110,8110,0
|
|
20230823,114900,5309189820,8110,8110,8110,8100,896
|
|
20230823,114800,5301929260,8110,8120,8120,8110,1784
|
|
20230823,114700,5287460220,8110,8110,8110,8110,729
|
|
20230823,114600,5281548030,8110,8110,8120,8110,2632
|
|
20230823,114500,5260202220,8110,8110,8110,8110,366
|
|
20230823,114400,5257233960,8110,8110,8110,8100,1266
|
|
20230823,114300,5246967710,8110,8120,8120,8110,424
|
|
20230823,114200,5243525040,8130,8130,8130,8120,204
|
|
20230823,114100,5241866740,8130,8130,8130,8130,0
|
|
20230823,114000,5241866740,8130,8120,8130,8120,68
|
|
20230823,113900,5241314280,8130,8120,8130,8100,5244
|
|
20230823,113800,5198820670,8120,8120,8120,8120,66
|
|
20230823,113700,5198284750,8130,8130,8130,8130,29
|
|
20230823,113600,5198048980,8110,8120,8130,8100,445
|
|
20230823,113500,5194442440,8110,8130,8130,8110,319
|
|
20230823,113400,5191851350,8110,8130,8130,8110,409
|
|
20230823,113300,5188527980,8130,8100,8130,8090,3684
|
|
20230823,113200,5158660280,8100,8100,8100,8100,215
|
|
20230823,113100,5156918780,8100,8100,8110,8090,1042
|
|
20230823,113000,5148488280,8100,8100,8100,8100,1094
|
|
20230823,112900,5139626880,8100,8110,8110,8100,1684
|
|
20230823,112800,5125977130,8110,8100,8110,8100,74
|
|
20230823,112700,5125377010,8110,8110,8110,8100,2107
|
|
20230823,112600,5108299870,8120,8120,8120,8120,957
|
|
20230823,112500,5100529030,8120,8120,8130,8120,1979
|
|
20230823,112400,5084455490,8120,8120,8120,8120,292
|
|
20230823,112300,5082084450,8110,8120,8120,8110,67
|
|
20230823,112200,5081540490,8120,8120,8120,8110,319
|
|
20230823,112100,5078950290,8120,8120,8120,8120,442
|
|
20230823,112000,5075361250,8100,8090,8110,8090,12808
|
|
20230823,111900,4971614210,8090,8090,8090,8090,1164
|
|
20230823,111800,4962197450,8080,8090,8090,8080,267
|
|
20230823,111700,4960038070,8090,8090,8090,8080,455
|
|
20230823,111600,4956358230,8090,8090,8090,8090,351
|
|
20230823,111500,4953518640,8090,8090,8090,8090,702
|
|
20230823,111400,4947839460,8090,8090,8090,8090,219
|
|
20230823,111300,4946067750,8090,8080,8090,8080,7950
|
|
20230823,111200,4881772250,8080,8080,8080,8050,8339
|
|
20230823,111100,4814569660,8060,8070,8070,8060,542
|
|
20230823,111000,4810196580,8060,8070,8070,8050,5567
|
|
20230823,110900,4765368220,8060,8080,8080,8060,2560
|
|
20230823,110800,4744723750,8060,8070,8080,8060,5674
|
|
20230823,110700,4698977340,8070,8090,8090,8070,234
|
|
20230823,110600,4697086760,8080,8090,8090,8080,2644
|
|
20230823,110500,4675720860,8090,8090,8090,8090,586
|
|
20230823,110400,4670980120,8090,8090,8090,8090,914
|
|
20230823,110300,4663585860,8090,8100,8110,8090,3083
|
|
20230823,110200,4638637370,8100,8090,8100,8090,662
|
|
20230823,110100,4633278570,8090,8090,8090,8080,3443
|
|
20230823,110000,4605435700,8080,8100,8100,8080,1431
|
|
20230823,105900,4593864080,8080,8080,8090,8080,2787
|
|
20230823,105800,4571343620,8080,8100,8100,8080,2216
|
|
20230823,105700,4553437390,8100,8100,8100,8060,9705
|
|
20230823,105600,4475098380,8090,8090,8100,8090,5164
|
|
20230823,105500,4433321600,8080,8110,8110,8080,11789
|
|
20230823,105400,4337984470,8110,8100,8110,8100,341
|
|
20230823,105300,4335221990,8100,8090,8100,8090,1509
|
|
20230823,105200,4323008800,8090,8100,8100,8090,1323
|
|
20230823,105100,4312296790,8100,8120,8120,8100,629
|
|
20230823,105000,4307194960,8120,8130,8130,8100,1148
|
|
20230823,104900,4297888850,8090,8120,8120,8090,8272
|
|
20230823,104800,4230864040,8120,8120,8120,8110,1656
|
|
20230823,104700,4217428520,8110,8110,8110,8110,435
|
|
20230823,104600,4213900670,8110,8130,8130,8110,579
|
|
20230823,104500,4209199750,8120,8120,8140,8120,157
|
|
20230823,104400,4207924770,8120,8120,8120,8110,1066
|
|
20230823,104300,4199272850,8110,8120,8120,8110,2883
|
|
20230823,104200,4175891600,8120,8120,8120,8110,1202
|
|
20230823,104100,4166138130,8100,8120,8120,8100,4423
|
|
20230823,104000,4130291320,8120,8140,8140,8120,2225
|
|
20230823,103900,4112211780,8150,8150,8150,8150,2359
|
|
20230823,103800,4092985930,8160,8160,8160,8150,2509
|
|
20230823,103700,4072534720,8160,8150,8160,8140,204
|
|
20230823,103600,4070873070,8150,8150,8150,8140,3567
|
|
20230823,103500,4041827020,8140,8160,8160,8140,4302
|
|
20230823,103400,4006755470,8150,8170,8170,8150,2319
|
|
20230823,103300,3987830530,8170,8190,8190,8170,710
|
|
20230823,103200,3982029650,8190,8170,8190,8160,2844
|
|
20230823,103100,3958802990,8170,8170,8170,8150,243
|
|
20230823,103000,3956819240,8160,8160,8160,8160,1103
|
|
20230823,102900,3947818760,8160,8160,8160,8150,1453
|
|
20230823,102800,3935963070,8170,8150,8170,8150,862
|
|
20230823,102700,3928923170,8150,8160,8160,8150,858
|
|
20230823,102600,3921930460,8150,8170,8170,8150,248
|
|
20230823,102500,3919906340,8160,8160,8170,8160,3093
|
|
20230823,102400,3894667450,8170,8170,8170,8160,267
|
|
20230823,102300,3892486910,8170,8170,8170,8160,4525
|
|
20230823,102200,3855558780,8190,8190,8190,8160,850
|
|
20230823,102100,3848613400,8180,8180,8200,8180,3146
|
|
20230823,102000,3822859670,8180,8160,8180,8150,2566
|
|
20230823,101900,3801900310,8150,8120,8150,8120,1486
|
|
20230823,101800,3789809220,8120,8110,8120,8090,2578
|
|
20230823,101700,3768914620,8110,8100,8110,8100,3882
|
|
20230823,101600,3737464840,8100,8090,8100,8080,3085
|
|
20230823,101500,3712487840,8090,8090,8110,8090,338
|
|
20230823,101400,3709749550,8090,8090,8110,8080,5628
|
|
20230823,101300,3664210170,8090,8120,8120,8090,14522
|
|
20230823,101200,3546513610,8120,8120,8130,8120,2283
|
|
20230823,101100,3527974030,8120,8140,8140,8120,759
|
|
20230823,101000,3521810690,8140,8120,8140,8120,5912
|
|
20230823,100900,3473794210,8120,8120,8140,8120,5800
|
|
20230823,100800,3426664680,8130,8120,8130,8110,6902
|
|
20230823,100700,3370656660,8120,8130,8140,8120,267
|
|
20230823,100600,3368487940,8130,8130,8140,8120,1970
|
|
20230823,100500,3352472490,8140,8130,8140,8130,2244
|
|
20230823,100400,3334207830,8140,8140,8140,8140,1753
|
|
20230823,100300,3319938410,8140,8140,8150,8110,4195
|
|
20230823,100200,3285865950,8130,8150,8150,8130,8189
|
|
20230823,100100,3219224470,8150,8160,8160,8150,2249
|
|
20230823,100000,3200895090,8160,8170,8170,8150,5656
|
|
20230823,095900,3154767110,8170,8160,8170,8160,726
|
|
20230823,095800,3148840690,8160,8180,8190,8160,4993
|
|
20230823,095700,3108081830,8180,8180,8180,8170,1378
|
|
20230823,095600,3096817790,8170,8170,8170,8170,1531
|
|
20230823,095500,3084309520,8180,8180,8190,8170,1114
|
|
20230823,095400,3075204380,8180,8190,8200,8170,790
|
|
20230823,095300,3068742050,8190,8180,8190,8180,1955
|
|
20230823,095200,3052743980,8180,8180,8180,8180,389
|
|
20230823,095100,3049561960,8180,8180,8190,8180,440
|
|
20230823,095000,3045960140,8180,8180,8190,8160,559
|
|
20230823,094900,3041388480,8170,8150,8170,8150,8313
|
|
20230823,094800,2973552470,8150,8160,8160,8150,12415
|
|
20230823,094700,2872347930,8160,8160,8170,8160,5295
|
|
20230823,094600,2829135330,8160,8180,8180,8160,6489
|
|
20230823,094500,2776094640,8180,8180,8180,8170,3379
|
|
20230823,094400,2748478980,8170,8160,8180,8150,9138
|
|
20230823,094300,2673893720,8170,8180,8190,8160,9151
|
|
20230823,094200,2599124870,8180,8200,8200,8170,8673
|
|
20230823,094100,2528139750,8200,8220,8220,8190,2994
|
|
20230823,094000,2503596430,8230,8230,8230,8200,2589
|
|
20230823,093900,2482361750,8200,8210,8210,8200,2471
|
|
20230823,093800,2462091570,8230,8210,8230,8210,317
|
|
20230823,093700,2459488460,8210,8220,8220,8200,1019
|
|
20230823,093600,2451130600,8230,8230,8230,8210,252
|
|
20230823,093500,2449058640,8230,8200,8230,8190,3296
|
|
20230823,093400,2422032440,8200,8220,8230,8200,5581
|
|
20230823,093300,2376235680,8210,8210,8220,8200,2534
|
|
20230823,093200,2355432440,8210,8210,8220,8200,3553
|
|
20230823,093100,2326259570,8210,8230,8230,8210,3863
|
|
20230823,093000,2294526120,8230,8250,8260,8230,3286
|
|
20230823,092900,2267410230,8250,8240,8260,8220,2922
|
|
20230823,092800,2243343520,8240,8270,8270,8240,1199
|
|
20230823,092700,2233439210,8270,8240,8270,8240,2894
|
|
20230823,092600,2209536090,8210,8210,8240,8200,7908
|
|
20230823,092500,2144544020,8220,8220,8220,8200,5786
|
|
20230823,092400,2097048310,8210,8210,8220,8210,789
|
|
20230823,092300,2090570610,8210,8200,8220,8190,7584
|
|
20230823,092200,2028401230,8200,8230,8240,8200,15748
|
|
20230823,092100,1899109860,8230,8230,8250,8230,3127
|
|
20230823,092000,1873364320,8230,8230,8240,8220,6669
|
|
20230823,091900,1818473840,8230,8240,8240,8230,4506
|
|
20230823,091800,1781377290,8240,8220,8250,8220,7702
|
|
20230823,091700,1718008450,8230,8250,8260,8230,11542
|
|
20230823,091600,1622975320,8260,8270,8270,8250,5800
|
|
20230823,091500,1575065000,8270,8260,8270,8250,2035
|
|
20230823,091400,1558255800,8270,8270,8270,8250,10629
|
|
20230823,091300,1470483310,8270,8290,8290,8270,4123
|
|
20230823,091200,1436380940,8290,8260,8290,8250,4999
|
|
20230823,091100,1395079990,8260,8270,8270,8250,5744
|
|
20230823,091000,1347629040,8270,8320,8320,8270,9707
|
|
20230823,090900,1267187430,8320,8340,8340,8320,8202
|
|
20230823,090800,1198883820,8340,8300,8360,8290,13292
|
|
20230823,090700,1088140760,8300,8300,8300,8270,5241
|
|
20230823,090600,1044696130,8290,8300,8330,8260,9522
|
|
20230823,090500,965811000,8300,8280,8300,8280,4046
|
|
20230823,090400,932256730,8280,8270,8320,8260,9880
|
|
20230823,090300,850320820,8270,8250,8270,8240,5342
|
|
20230823,090200,806201430,8240,8220,8260,8210,4952
|
|
20230823,090100,765385670,8230,8260,8300,8230,33885
|
|
20230823,090000,485442520,8260,8340,8370,8260,58357
|