606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190300,4351491520,8090,8090,8090,8090,3939
|
|
20230818,190200,4351491520,8090,8090,8090,8090,0
|
|
20230818,190100,4351491520,8090,8090,8090,8090,0
|
|
20230818,190000,4351491520,8090,8090,8090,8090,0
|
|
20230818,185900,4351491520,8090,8090,8090,8090,0
|
|
20230818,185800,4351491520,8090,8090,8090,8090,0
|
|
20230818,185700,4351491520,8090,8090,8090,8090,0
|
|
20230818,185600,4351491520,8090,8090,8090,8090,0
|
|
20230818,185500,4351491520,8090,8090,8090,8090,0
|
|
20230818,185400,4351491520,8090,8090,8090,8090,0
|
|
20230818,185300,4351491520,8090,8090,8090,8090,0
|
|
20230818,185200,4351491520,8090,8090,8090,8090,0
|
|
20230818,185100,4351491520,8090,8090,8090,8090,0
|
|
20230818,185000,4351491520,8090,8090,8090,8090,0
|
|
20230818,184900,4351491520,8090,8090,8090,8090,0
|
|
20230818,184800,4351491520,8090,8090,8090,8090,0
|
|
20230818,184700,4351491520,8090,8090,8090,8090,0
|
|
20230818,184600,4351491520,8090,8090,8090,8090,0
|
|
20230818,184500,4351491520,8090,8090,8090,8090,0
|
|
20230818,184400,4351491520,8090,8090,8090,8090,0
|
|
20230818,184300,4351491520,8090,8090,8090,8090,0
|
|
20230818,184200,4351491520,8090,8090,8090,8090,0
|
|
20230818,184100,4351491520,8090,8090,8090,8090,0
|
|
20230818,184000,4351491520,8090,8090,8090,8090,0
|
|
20230818,183900,4351491520,8090,8090,8090,8090,0
|
|
20230818,183800,4351491520,8090,8090,8090,8090,0
|
|
20230818,183700,4351491520,8090,8090,8090,8090,0
|
|
20230818,183600,4351491520,8090,8090,8090,8090,0
|
|
20230818,183500,4351491520,8090,8090,8090,8090,0
|
|
20230818,183400,4351491520,8090,8090,8090,8090,0
|
|
20230818,183300,4351491520,8090,8090,8090,8090,3939
|
|
20230818,183200,4351491520,8090,8090,8090,8090,0
|
|
20230818,183100,4351491520,8090,8090,8090,8090,0
|
|
20230818,183000,4351491520,8090,8090,8090,8090,0
|
|
20230818,182900,4351491520,8090,8090,8090,8090,0
|
|
20230818,182800,4351491520,8090,8090,8090,8090,0
|
|
20230818,182700,4351491520,8090,8090,8090,8090,0
|
|
20230818,182600,4351491520,8090,8090,8090,8090,0
|
|
20230818,182500,4351491520,8090,8090,8090,8090,0
|
|
20230818,182400,4351491520,8090,8090,8090,8090,0
|
|
20230818,182300,4351491520,8090,8090,8090,8090,0
|
|
20230818,182200,4351491520,8090,8090,8090,8090,0
|
|
20230818,182100,4351491520,8090,8090,8090,8090,0
|
|
20230818,182000,4351491520,8090,8090,8090,8090,0
|
|
20230818,181900,4351491520,8090,8090,8090,8090,0
|
|
20230818,181800,4351491520,8090,8090,8090,8090,0
|
|
20230818,181700,4351491520,8090,8090,8090,8090,0
|
|
20230818,181600,4351491520,8090,8090,8090,8090,0
|
|
20230818,181500,4351491520,8090,8090,8090,8090,0
|
|
20230818,181400,4351491520,8090,8090,8090,8090,0
|
|
20230818,181300,4351491520,8090,8090,8090,8090,0
|
|
20230818,181200,4351491520,8090,8090,8090,8090,0
|
|
20230818,181100,4351491520,8090,8090,8090,8090,0
|
|
20230818,181000,4351491520,8090,8090,8090,8090,0
|
|
20230818,180900,4351491520,8090,8090,8090,8090,0
|
|
20230818,180800,4351491520,8090,8090,8090,8090,0
|
|
20230818,180700,4351491520,8090,8090,8090,8090,0
|
|
20230818,180600,4351491520,8090,8090,8090,8090,0
|
|
20230818,180500,4351491520,8090,8090,8090,8090,0
|
|
20230818,180400,4351491520,8090,8090,8090,8090,0
|
|
20230818,180300,4351491520,8090,8090,8090,8090,3939
|
|
20230818,180200,4351491520,8090,8090,8090,8090,0
|
|
20230818,180100,4351491520,8090,8090,8090,8090,0
|
|
20230818,180000,4351491520,8090,8090,8090,8090,0
|
|
20230818,175900,4351491520,8090,8090,8090,8090,0
|
|
20230818,175800,4351491520,8090,8090,8090,8090,0
|
|
20230818,175700,4351491520,8090,8090,8090,8090,0
|
|
20230818,175600,4351491520,8090,8090,8090,8090,0
|
|
20230818,175500,4351491520,8090,8090,8090,8090,0
|
|
20230818,175400,4351491520,8090,8090,8090,8090,0
|
|
20230818,175300,4351491520,8090,8090,8090,8090,0
|
|
20230818,175200,4351491520,8090,8090,8090,8090,0
|
|
20230818,175100,4351491520,8090,8090,8090,8090,0
|
|
20230818,175000,4351491520,8090,8090,8090,8090,0
|
|
20230818,174900,4351491520,8090,8090,8090,8090,0
|
|
20230818,174800,4351491520,8090,8090,8090,8090,0
|
|
20230818,174700,4351491520,8090,8090,8090,8090,0
|
|
20230818,174600,4351491520,8090,8090,8090,8090,0
|
|
20230818,174500,4351491520,8090,8090,8090,8090,0
|
|
20230818,174400,4351491520,8090,8090,8090,8090,0
|
|
20230818,174300,4351491520,8090,8090,8090,8090,0
|
|
20230818,174200,4351491520,8090,8090,8090,8090,0
|
|
20230818,174100,4351491520,8090,8090,8090,8090,0
|
|
20230818,174000,4351491520,8090,8090,8090,8090,0
|
|
20230818,173900,4351491520,8090,8090,8090,8090,0
|
|
20230818,173800,4351491520,8090,8090,8090,8090,0
|
|
20230818,173700,4351491520,8090,8090,8090,8090,0
|
|
20230818,173600,4351491520,8090,8090,8090,8090,0
|
|
20230818,173500,4351491520,8090,8090,8090,8090,0
|
|
20230818,173400,4351491520,8090,8090,8090,8090,0
|
|
20230818,173300,4351491520,8090,8090,8090,8090,3939
|
|
20230818,173200,4351491520,8090,8090,8090,8090,0
|
|
20230818,173100,4351491520,8090,8090,8090,8090,0
|
|
20230818,173000,4351491520,8090,8090,8090,8090,0
|
|
20230818,172900,4351491520,8090,8090,8090,8090,0
|
|
20230818,172800,4351491520,8090,8090,8090,8090,0
|
|
20230818,172700,4351491520,8090,8090,8090,8090,0
|
|
20230818,172600,4351491520,8090,8090,8090,8090,0
|
|
20230818,172500,4351491520,8090,8090,8090,8090,0
|
|
20230818,172400,4351491520,8090,8090,8090,8090,0
|
|
20230818,172300,4351491520,8090,8090,8090,8090,0
|
|
20230818,172200,4351491520,8090,8090,8090,8090,0
|
|
20230818,172100,4351491520,8090,8090,8090,8090,0
|
|
20230818,172000,4351491520,8090,8090,8090,8090,0
|
|
20230818,171900,4351491520,8090,8090,8090,8090,0
|
|
20230818,171800,4351491520,8090,8090,8090,8090,0
|
|
20230818,171700,4351491520,8090,8090,8090,8090,0
|
|
20230818,171600,4351491520,8090,8090,8090,8090,0
|
|
20230818,171500,4351491520,8090,8090,8090,8090,0
|
|
20230818,171400,4351491520,8090,8090,8090,8090,0
|
|
20230818,171300,4351491520,8090,8090,8090,8090,0
|
|
20230818,171200,4351491520,8090,8090,8090,8090,0
|
|
20230818,171100,4351491520,8090,8090,8090,8090,0
|
|
20230818,171000,4351491520,8090,8090,8090,8090,0
|
|
20230818,170900,4351491520,8090,8090,8090,8090,0
|
|
20230818,170800,4351491520,8090,8090,8090,8090,0
|
|
20230818,170700,4351491520,8090,8090,8090,8090,0
|
|
20230818,170600,4351491520,8090,8090,8090,8090,0
|
|
20230818,170500,4351491520,8090,8090,8090,8090,0
|
|
20230818,170400,4351491520,8090,8090,8090,8090,0
|
|
20230818,170300,4351491520,8090,8090,8090,8090,3939
|
|
20230818,170200,4351491520,8090,8090,8090,8090,0
|
|
20230818,170100,4351491520,8090,8090,8090,8090,0
|
|
20230818,170000,4351491520,8090,8090,8090,8090,0
|
|
20230818,165900,4351491520,8090,8090,8090,8090,0
|
|
20230818,165800,4351491520,8090,8090,8090,8090,0
|
|
20230818,165700,4351491520,8090,8090,8090,8090,0
|
|
20230818,165600,4351491520,8090,8090,8090,8090,0
|
|
20230818,165500,4351491520,8090,8090,8090,8090,0
|
|
20230818,165400,4351491520,8090,8090,8090,8090,0
|
|
20230818,165300,4351491520,8090,8090,8090,8090,0
|
|
20230818,165200,4351491520,8090,8090,8090,8090,0
|
|
20230818,165100,4351491520,8090,8090,8090,8090,0
|
|
20230818,165000,4351491520,8090,8090,8090,8090,0
|
|
20230818,164900,4351491520,8090,8090,8090,8090,0
|
|
20230818,164800,4351491520,8090,8090,8090,8090,0
|
|
20230818,164700,4351491520,8090,8090,8090,8090,0
|
|
20230818,164600,4351491520,8090,8090,8090,8090,0
|
|
20230818,164500,4351491520,8090,8090,8090,8090,0
|
|
20230818,164400,4351491520,8090,8090,8090,8090,0
|
|
20230818,164300,4351491520,8090,8090,8090,8090,0
|
|
20230818,164200,4351491520,8090,8090,8090,8090,0
|
|
20230818,164100,4351491520,8090,8090,8090,8090,0
|
|
20230818,164000,4351491520,8090,8090,8090,8090,0
|
|
20230818,163900,4351491520,8090,8090,8090,8090,0
|
|
20230818,163800,4351491520,8090,8090,8090,8090,0
|
|
20230818,163700,4351491520,8090,8090,8090,8090,0
|
|
20230818,163600,4351491520,8090,8090,8090,8090,0
|
|
20230818,163500,4351491520,8090,8090,8090,8090,0
|
|
20230818,163400,4351491520,8090,8090,8090,8090,0
|
|
20230818,163300,4351491520,8090,8090,8090,8090,3939
|
|
20230818,163200,4351491520,8090,8090,8090,8090,0
|
|
20230818,163100,4351491520,8090,8090,8090,8090,0
|
|
20230818,163000,4351491520,8090,8090,8090,8090,0
|
|
20230818,162900,4351491520,8090,8090,8090,8090,0
|
|
20230818,162800,4351491520,8090,8090,8090,8090,0
|
|
20230818,162700,4351491520,8090,8090,8090,8090,0
|
|
20230818,162600,4351491520,8090,8090,8090,8090,0
|
|
20230818,162500,4351491520,8090,8090,8090,8090,0
|
|
20230818,162400,4351491520,8090,8090,8090,8090,0
|
|
20230818,162300,4351491520,8090,8090,8090,8090,0
|
|
20230818,162200,4351491520,8090,8090,8090,8090,0
|
|
20230818,162100,4351491520,8090,8090,8090,8090,0
|
|
20230818,162000,4351491520,8090,8090,8090,8090,0
|
|
20230818,161900,4351491520,8090,8090,8090,8090,0
|
|
20230818,161800,4351491520,8090,8090,8090,8090,0
|
|
20230818,161700,4351491520,8090,8090,8090,8090,0
|
|
20230818,161600,4351491520,8090,8090,8090,8090,0
|
|
20230818,161500,4351491520,8090,8090,8090,8090,0
|
|
20230818,161400,4351491520,8090,8090,8090,8090,0
|
|
20230818,161300,4351491520,8090,8090,8090,8090,0
|
|
20230818,161200,4351491520,8090,8090,8090,8090,0
|
|
20230818,161100,4351491520,8090,8090,8090,8090,0
|
|
20230818,161000,4351491520,8090,8090,8090,8090,0
|
|
20230818,160900,4351491520,8090,8090,8090,8090,0
|
|
20230818,160800,4351491520,8090,8090,8090,8090,0
|
|
20230818,160700,4351491520,8090,8090,8090,8090,0
|
|
20230818,160600,4351491520,8090,8090,8090,8090,0
|
|
20230818,160500,4351491520,8090,8090,8090,8090,0
|
|
20230818,160400,4351491520,8090,8090,8090,8090,0
|
|
20230818,160300,4351491520,8090,8090,8090,8090,3939
|
|
20230818,160200,4351491520,8090,8090,8090,8090,0
|
|
20230818,160100,4351491520,8090,8090,8090,8090,0
|
|
20230818,160000,4351491520,8090,8090,8090,8090,0
|
|
20230818,155900,4351491520,8090,8090,8090,8090,0
|
|
20230818,155800,4351491520,8090,8090,8090,8090,0
|
|
20230818,155700,4351491520,8090,8090,8090,8090,0
|
|
20230818,155600,4351491520,8090,8090,8090,8090,0
|
|
20230818,155500,4351491520,8090,8090,8090,8090,0
|
|
20230818,155400,4351491520,8090,8090,8090,8090,0
|
|
20230818,155300,4351491520,8090,8090,8090,8090,0
|
|
20230818,155200,4351491520,8090,8090,8090,8090,0
|
|
20230818,155100,4351491520,8090,8090,8090,8090,0
|
|
20230818,155000,4351491520,8090,8090,8090,8090,0
|
|
20230818,154900,4351491520,8090,8090,8090,8090,0
|
|
20230818,154800,4351491520,8090,8090,8090,8090,0
|
|
20230818,154700,4351491520,8090,8090,8090,8090,0
|
|
20230818,154600,4351491520,8090,8090,8090,8090,0
|
|
20230818,154500,4351491520,8090,8090,8090,8090,0
|
|
20230818,154400,4351491520,8090,8090,8090,8090,0
|
|
20230818,154300,4351491520,8090,8090,8090,8090,0
|
|
20230818,154200,4351491520,8090,8090,8090,8090,0
|
|
20230818,154100,4351491520,8090,8090,8090,8090,0
|
|
20230818,154000,4351491520,8090,8090,8090,8090,0
|
|
20230818,153900,4351491520,8090,8090,8090,8090,0
|
|
20230818,153800,4351491520,8090,8090,8090,8090,0
|
|
20230818,153700,4351491520,8090,8090,8090,8090,0
|
|
20230818,153600,4351491520,8090,8090,8090,8090,0
|
|
20230818,153500,4351491520,8090,8090,8090,8090,0
|
|
20230818,153400,4351491520,8090,8090,8090,8090,0
|
|
20230818,153300,4351491520,8090,8090,8090,8090,3939
|
|
20230818,153200,4351491520,8090,8090,8090,8090,0
|
|
20230818,153100,4351491520,8090,8090,8090,8090,0
|
|
20230818,153000,4351491520,8090,8090,8090,8090,3939
|
|
20230818,152900,4319625010,8090,8090,8090,8090,0
|
|
20230818,152800,4319625010,8090,8090,8090,8090,0
|
|
20230818,152700,4319625010,8090,8090,8090,8090,0
|
|
20230818,152600,4319625010,8090,8090,8090,8090,0
|
|
20230818,152500,4319625010,8090,8090,8090,8090,0
|
|
20230818,152400,4319625010,8090,8090,8090,8090,0
|
|
20230818,152300,4319625010,8090,8090,8090,8090,0
|
|
20230818,152200,4319625010,8090,8090,8090,8090,0
|
|
20230818,152100,4319625010,8090,8090,8090,8090,0
|
|
20230818,152000,4319625010,8090,8090,8090,8090,0
|
|
20230818,151900,4319625010,8090,8090,8090,8090,16
|
|
20230818,151800,4319495570,8090,8090,8090,8090,0
|
|
20230818,151700,4319495570,8090,8090,8090,8090,0
|
|
20230818,151600,4319495570,8090,8090,8090,8090,0
|
|
20230818,151500,4319495570,8090,8090,8090,8090,0
|
|
20230818,151400,4319495570,8090,8090,8090,8090,0
|
|
20230818,151300,4319495570,8090,8090,8090,8090,192
|
|
20230818,151200,4317942290,8090,8090,8090,8090,0
|
|
20230818,151100,4317942290,8090,8090,8090,8090,5
|
|
20230818,151000,4317901840,8090,8090,8090,8090,1
|
|
20230818,150900,4317893750,8090,8090,8090,8090,12
|
|
20230818,150800,4317796670,8090,8090,8090,8090,30
|
|
20230818,150700,4317553970,8090,8090,8090,8090,0
|
|
20230818,150600,4317553970,8090,8090,8090,8090,0
|
|
20230818,150500,4317553970,8090,8090,8090,8090,0
|
|
20230818,150400,4317553970,8090,8090,8090,8090,421
|
|
20230818,150300,4314148080,8090,8090,8090,8090,0
|
|
20230818,150200,4314148080,8090,8090,8090,8090,15
|
|
20230818,150100,4314026730,8090,8090,8090,8090,0
|
|
20230818,150000,4314026730,8090,8090,8090,8090,6
|
|
20230818,145900,4313978190,8090,8090,8090,8090,23
|
|
20230818,145800,4313792120,8090,8090,8090,8090,20
|
|
20230818,145700,4313630320,8090,8090,8090,8090,1
|
|
20230818,145600,4313622230,8090,8090,8090,8090,0
|
|
20230818,145500,4313622230,8090,8090,8090,8090,0
|
|
20230818,145400,4313622230,8090,8090,8090,8090,0
|
|
20230818,145300,4313622230,8090,8090,8090,8090,0
|
|
20230818,145200,4313622230,8090,8090,8090,8090,27
|
|
20230818,145100,4313403800,8090,8090,8090,8090,0
|
|
20230818,145000,4313403800,8090,8090,8090,8090,0
|
|
20230818,144900,4313403800,8090,8090,8090,8090,5
|
|
20230818,144800,4313363350,8090,8090,8090,8090,16
|
|
20230818,144700,4313233910,8090,8090,8090,8090,14
|
|
20230818,144600,4313120650,8090,8090,8090,8090,0
|
|
20230818,144500,4313120650,8090,8090,8090,8090,1
|
|
20230818,144400,4313112560,8090,8090,8090,8090,0
|
|
20230818,144300,4313112560,8090,8090,8090,8090,0
|
|
20230818,144200,4313112560,8090,8090,8090,8090,0
|
|
20230818,144100,4313112560,8090,8090,8090,8090,36
|
|
20230818,144000,4312821320,8090,8090,8090,8090,0
|
|
20230818,143900,4312821320,8090,8090,8090,8090,3
|
|
20230818,143800,4312797050,8090,8090,8090,8090,10
|
|
20230818,143700,4312716150,8090,8090,8090,8090,2
|
|
20230818,143600,4312699970,8090,8090,8090,8090,133
|
|
20230818,143500,4311624000,8090,8090,8090,8090,0
|
|
20230818,143400,4311624000,8090,8090,8090,8090,1
|
|
20230818,143300,4311615910,8090,8090,8090,8090,0
|
|
20230818,143200,4311615910,8090,8090,8090,8090,0
|
|
20230818,143100,4311615910,8090,8090,8090,8090,0
|
|
20230818,143000,4311615910,8090,8090,8090,8090,0
|
|
20230818,142900,4311615910,8090,8090,8090,8090,71
|
|
20230818,142800,4311041520,8090,8090,8090,8090,0
|
|
20230818,142700,4311041520,8090,8090,8090,8090,3
|
|
20230818,142600,4311017250,8090,8090,8090,8090,4
|
|
20230818,142500,4310984890,8090,8090,8090,8090,0
|
|
20230818,142400,4310984890,8090,8090,8090,8090,0
|
|
20230818,142300,4310984890,8090,8090,8090,8090,0
|
|
20230818,142200,4310984890,8090,8090,8090,8090,0
|
|
20230818,142100,4310984890,8090,8090,8090,8090,40
|
|
20230818,142000,4310661290,8090,8090,8090,8090,0
|
|
20230818,141900,4310661290,8090,8090,8090,8090,0
|
|
20230818,141800,4310661290,8090,8090,8090,8090,0
|
|
20230818,141700,4310661290,8090,8090,8090,8090,0
|
|
20230818,141600,4310661290,8090,8090,8090,8090,0
|
|
20230818,141500,4310661290,8090,8090,8090,8090,0
|
|
20230818,141400,4310661290,8090,8090,8090,8090,0
|
|
20230818,141300,4310661290,8090,8090,8090,8090,0
|
|
20230818,141200,4310661290,8090,8090,8090,8090,0
|
|
20230818,141100,4310661290,8090,8090,8090,8090,0
|
|
20230818,141000,4310661290,8090,8090,8090,8090,0
|
|
20230818,140900,4310661290,8090,8090,8090,8090,0
|
|
20230818,140800,4310661290,8090,8090,8090,8090,0
|
|
20230818,140700,4310661290,8090,8090,8090,8090,6
|
|
20230818,140600,4310612750,8090,8090,8090,8090,0
|
|
20230818,140500,4310612750,8090,8090,8090,8090,0
|
|
20230818,140400,4310612750,8090,8090,8090,8090,0
|
|
20230818,140300,4310612750,8090,8090,8090,8090,68
|
|
20230818,140200,4310062630,8090,8090,8090,8090,0
|
|
20230818,140100,4310062630,8090,8090,8090,8090,0
|
|
20230818,140000,4310062630,8090,8090,8090,8090,0
|
|
20230818,135900,4310062630,8090,8090,8090,8090,0
|
|
20230818,135800,4310062630,8090,8090,8090,8090,0
|
|
20230818,135700,4310062630,8090,8090,8090,8090,0
|
|
20230818,135600,4310062630,8090,8090,8090,8090,0
|
|
20230818,135500,4310062630,8090,8090,8090,8090,0
|
|
20230818,135400,4310062630,8090,8090,8090,8090,11
|
|
20230818,135300,4309973640,8090,8090,8090,8090,0
|
|
20230818,135200,4309973640,8090,8090,8090,8090,0
|
|
20230818,135100,4309973640,8090,8090,8090,8090,1
|
|
20230818,135000,4309965550,8090,8090,8090,8090,0
|
|
20230818,134900,4309965550,8090,8090,8090,8090,1
|
|
20230818,134800,4309957460,8090,8090,8090,8090,0
|
|
20230818,134700,4309957460,8090,8090,8090,8090,0
|
|
20230818,134600,4309957460,8090,8090,8090,8090,0
|
|
20230818,134500,4309957460,8090,8090,8090,8090,0
|
|
20230818,134400,4309957460,8090,8090,8090,8090,0
|
|
20230818,134300,4309957460,8090,8090,8090,8090,20
|
|
20230818,134200,4309795660,8090,8090,8090,8090,0
|
|
20230818,134100,4309795660,8090,8090,8090,8090,60
|
|
20230818,134000,4309310260,8090,8090,8090,8090,8
|
|
20230818,133900,4309245540,8090,8090,8090,8090,1
|
|
20230818,133800,4309237450,8090,8090,8090,8090,0
|
|
20230818,133700,4309237450,8090,8090,8090,8090,0
|
|
20230818,133600,4309237450,8090,8090,8090,8090,0
|
|
20230818,133500,4309237450,8090,8090,8090,8090,0
|
|
20230818,133400,4309237450,8090,8090,8090,8090,0
|
|
20230818,133300,4309237450,8090,8090,8090,8090,0
|
|
20230818,133200,4309237450,8090,8090,8090,8090,5
|
|
20230818,133100,4309197000,8090,8090,8090,8090,20
|
|
20230818,133000,4309035200,8090,8090,8090,8090,1
|
|
20230818,132900,4309027110,8090,8090,8090,8090,0
|
|
20230818,132800,4309027110,8090,8090,8090,8090,17
|
|
20230818,132700,4308889580,8090,8090,8090,8090,57
|
|
20230818,132600,4308428450,8090,8090,8090,8090,0
|
|
20230818,132500,4308428450,8090,8090,8090,8090,1
|
|
20230818,132400,4308420360,8090,8090,8090,8090,0
|
|
20230818,132300,4308420360,8090,8090,8090,8090,0
|
|
20230818,132200,4308420360,8090,8090,8090,8090,0
|
|
20230818,132100,4308420360,8090,8090,8090,8090,0
|
|
20230818,132000,4308420360,8090,8090,8090,8090,0
|
|
20230818,131900,4308420360,8090,8090,8090,8090,10
|
|
20230818,131800,4308339460,8090,8090,8090,8090,0
|
|
20230818,131700,4308339460,8090,8090,8090,8090,0
|
|
20230818,131600,4308339460,8090,8090,8090,8090,0
|
|
20230818,131500,4308339460,8090,8090,8090,8090,0
|
|
20230818,131400,4308339460,8090,8090,8090,8090,1
|
|
20230818,131300,4308331370,8090,8090,8090,8090,0
|
|
20230818,131200,4308331370,8090,8090,8090,8090,0
|
|
20230818,131100,4308331370,8090,8090,8090,8090,0
|
|
20230818,131000,4308331370,8090,8090,8090,8090,0
|
|
20230818,130900,4308331370,8090,8090,8090,8090,1000
|
|
20230818,130800,4300241370,8090,8090,8090,8090,0
|
|
20230818,130700,4300241370,8090,8090,8090,8090,55
|
|
20230818,130600,4299796420,8090,8090,8090,8090,0
|
|
20230818,130500,4299796420,8090,8090,8090,8090,0
|
|
20230818,130400,4299796420,8090,8090,8090,8090,5
|
|
20230818,130300,4299755970,8090,8090,8090,8090,0
|
|
20230818,130200,4299755970,8090,8090,8090,8090,0
|
|
20230818,130100,4299755970,8090,8090,8090,8090,2
|
|
20230818,130000,4299739790,8090,8090,8090,8090,0
|
|
20230818,125900,4299739790,8090,8090,8090,8090,5
|
|
20230818,125800,4299699340,8090,8090,8090,8090,0
|
|
20230818,125700,4299699340,8090,8090,8090,8090,9
|
|
20230818,125600,4299626530,8090,8090,8090,8090,0
|
|
20230818,125500,4299626530,8090,8090,8090,8090,0
|
|
20230818,125400,4299626530,8090,8090,8090,8090,0
|
|
20230818,125300,4299626530,8090,8090,8090,8090,0
|
|
20230818,125200,4299626530,8090,8090,8090,8090,10
|
|
20230818,125100,4299545630,8090,8090,8090,8090,0
|
|
20230818,125000,4299545630,8090,8090,8090,8090,1
|
|
20230818,124900,4299537540,8090,8090,8090,8090,0
|
|
20230818,124800,4299537540,8090,8090,8090,8090,0
|
|
20230818,124700,4299537540,8090,8090,8090,8090,70
|
|
20230818,124600,4298971240,8090,8090,8090,8090,1
|
|
20230818,124500,4298963150,8090,8090,8090,8090,0
|
|
20230818,124400,4298963150,8090,8090,8090,8090,0
|
|
20230818,124300,4298963150,8090,8090,8090,8090,25
|
|
20230818,124200,4298760900,8090,8090,8090,8090,1
|
|
20230818,124100,4298752810,8090,8090,8090,8090,0
|
|
20230818,124000,4298752810,8090,8090,8090,8090,0
|
|
20230818,123900,4298752810,8090,8090,8090,8090,0
|
|
20230818,123800,4298752810,8090,8090,8090,8090,2
|
|
20230818,123700,4298736630,8090,8090,8090,8090,27
|
|
20230818,123600,4298518200,8090,8090,8090,8090,31
|
|
20230818,123500,4298267410,8090,8090,8090,8090,0
|
|
20230818,123400,4298267410,8090,8090,8090,8090,13
|
|
20230818,123300,4298162240,8090,8090,8090,8090,6
|
|
20230818,123200,4298113700,8090,8090,8090,8090,0
|
|
20230818,123100,4298113700,8090,8090,8090,8090,0
|
|
20230818,123000,4298113700,8090,8090,8090,8090,3
|
|
20230818,122900,4298089430,8090,8090,8090,8090,200
|
|
20230818,122800,4296471430,8090,8090,8090,8090,0
|
|
20230818,122700,4296471430,8090,8090,8090,8090,0
|
|
20230818,122600,4296471430,8090,8090,8090,8090,1
|
|
20230818,122500,4296463340,8090,8090,8090,8090,0
|
|
20230818,122400,4296463340,8090,8090,8090,8090,2
|
|
20230818,122300,4296447160,8090,8090,8090,8090,10
|
|
20230818,122200,4296366260,8090,8090,8090,8090,0
|
|
20230818,122100,4296366260,8090,8090,8090,8090,0
|
|
20230818,122000,4296366260,8090,8090,8090,8090,0
|
|
20230818,121900,4296366260,8090,8090,8090,8090,0
|
|
20230818,121800,4296366260,8090,8090,8090,8090,0
|
|
20230818,121700,4296366260,8090,8090,8090,8090,0
|
|
20230818,121600,4296366260,8090,8090,8090,8090,0
|
|
20230818,121500,4296366260,8090,8090,8090,8090,0
|
|
20230818,121400,4296366260,8090,8090,8090,8090,0
|
|
20230818,121300,4296366260,8090,8090,8090,8090,0
|
|
20230818,121200,4296366260,8090,8090,8090,8090,0
|
|
20230818,121100,4296366260,8090,8090,8090,8090,0
|
|
20230818,121000,4296366260,8090,8090,8090,8090,0
|
|
20230818,120900,4296366260,8090,8090,8090,8090,1
|
|
20230818,120800,4296358170,8090,8090,8090,8090,0
|
|
20230818,120700,4296358170,8090,8090,8090,8090,18
|
|
20230818,120600,4296212550,8090,8090,8090,8090,0
|
|
20230818,120500,4296212550,8090,8090,8090,8090,0
|
|
20230818,120400,4296212550,8090,8090,8090,8090,61
|
|
20230818,120300,4295719060,8090,8090,8090,8090,1
|
|
20230818,120200,4295710970,8090,8090,8090,8090,0
|
|
20230818,120100,4295710970,8090,8090,8090,8090,0
|
|
20230818,120000,4295710970,8090,8090,8090,8090,0
|
|
20230818,115900,4295710970,8090,8090,8090,8090,0
|
|
20230818,115800,4295710970,8090,8090,8090,8090,0
|
|
20230818,115700,4295710970,8090,8090,8090,8090,0
|
|
20230818,115600,4295710970,8090,8090,8090,8090,0
|
|
20230818,115500,4295710970,8090,8090,8090,8090,0
|
|
20230818,115400,4295710970,8090,8090,8090,8090,0
|
|
20230818,115300,4295710970,8090,8090,8090,8090,0
|
|
20230818,115200,4295710970,8090,8090,8090,8090,5
|
|
20230818,115100,4295670520,8090,8090,8090,8090,0
|
|
20230818,115000,4295670520,8090,8090,8090,8090,0
|
|
20230818,114900,4295670520,8090,8090,8090,8090,0
|
|
20230818,114800,4295670520,8090,8090,8090,8090,2
|
|
20230818,114700,4295654340,8090,8090,8090,8090,0
|
|
20230818,114600,4295654340,8090,8090,8090,8090,0
|
|
20230818,114500,4295654340,8090,8090,8090,8090,1
|
|
20230818,114400,4295646250,8090,8090,8090,8090,3
|
|
20230818,114300,4295621980,8090,8090,8090,8090,5
|
|
20230818,114200,4295581530,8090,8090,8090,8090,0
|
|
20230818,114100,4295581530,8090,8090,8090,8090,3
|
|
20230818,114000,4295557260,8090,8090,8090,8090,108
|
|
20230818,113900,4294683540,8090,8090,8090,8090,0
|
|
20230818,113800,4294683540,8090,8090,8090,8090,3
|
|
20230818,113700,4294659270,8090,8090,8090,8090,2
|
|
20230818,113600,4294643090,8090,8090,8090,8090,0
|
|
20230818,113500,4294643090,8090,8090,8090,8090,0
|
|
20230818,113400,4294643090,8090,8090,8090,8090,0
|
|
20230818,113300,4294643090,8090,8090,8090,8090,11
|
|
20230818,113200,4294554100,8090,8090,8090,8090,0
|
|
20230818,113100,4294554100,8090,8090,8090,8090,0
|
|
20230818,113000,4294554100,8090,8090,8090,8090,1
|
|
20230818,112900,4294546010,8090,8090,8090,8090,0
|
|
20230818,112800,4294546010,8090,8090,8090,8090,101
|
|
20230818,112700,4293728920,8090,8090,8090,8090,60
|
|
20230818,112600,4293243520,8090,8090,8090,8090,31
|
|
20230818,112500,4292992730,8090,8090,8090,8090,40
|
|
20230818,112400,4292669130,8090,8090,8090,8090,0
|
|
20230818,112300,4292669130,8090,8090,8090,8090,0
|
|
20230818,112200,4292669130,8090,8090,8090,8090,0
|
|
20230818,112100,4292669130,8090,8090,8090,8090,1
|
|
20230818,112000,4292661040,8090,8090,8090,8090,0
|
|
20230818,111900,4292661040,8090,8090,8090,8090,60
|
|
20230818,111800,4292175640,8090,8090,8090,8090,0
|
|
20230818,111700,4292175640,8090,8090,8090,8090,1
|
|
20230818,111600,4292167550,8090,8090,8090,8090,6
|
|
20230818,111500,4292119010,8090,8090,8090,8090,3
|
|
20230818,111400,4292094740,8090,8090,8090,8090,15
|
|
20230818,111300,4291973390,8090,8090,8090,8090,0
|
|
20230818,111200,4291973390,8090,8090,8090,8090,190
|
|
20230818,111100,4290436290,8090,8090,8090,8090,0
|
|
20230818,111000,4290436290,8090,8090,8090,8090,0
|
|
20230818,110900,4290436290,8090,8090,8090,8090,7
|
|
20230818,110800,4290379660,8090,8090,8090,8090,0
|
|
20230818,110700,4290379660,8090,8090,8090,8090,0
|
|
20230818,110600,4290379660,8090,8090,8090,8090,0
|
|
20230818,110500,4290379660,8090,8090,8090,8090,9
|
|
20230818,110400,4290306850,8090,8090,8090,8090,0
|
|
20230818,110300,4290306850,8090,8090,8090,8090,0
|
|
20230818,110200,4290306850,8090,8090,8090,8090,27
|
|
20230818,110100,4290088420,8090,8090,8090,8090,1
|
|
20230818,110000,4290080330,8090,8090,8090,8090,0
|
|
20230818,105900,4290080330,8090,8090,8090,8090,1
|
|
20230818,105800,4290072240,8090,8090,8090,8090,0
|
|
20230818,105700,4290072240,8090,8090,8090,8090,0
|
|
20230818,105600,4290072240,8090,8090,8090,8090,0
|
|
20230818,105500,4290072240,8090,8090,8090,8090,50
|
|
20230818,105400,4289667740,8090,8090,8090,8090,0
|
|
20230818,105300,4289667740,8090,8090,8090,8090,50
|
|
20230818,105200,4289263240,8090,8090,8090,8090,1
|
|
20230818,105100,4289255150,8090,8090,8090,8090,33
|
|
20230818,105000,4288988180,8090,8090,8090,8090,11
|
|
20230818,104900,4288899190,8090,8090,8090,8090,2
|
|
20230818,104800,4288883010,8090,8090,8090,8090,2
|
|
20230818,104700,4288866830,8090,8090,8090,8090,0
|
|
20230818,104600,4288866830,8090,8090,8090,8090,1
|
|
20230818,104500,4288858740,8090,8090,8090,8090,0
|
|
20230818,104400,4288858740,8090,8090,8090,8090,0
|
|
20230818,104300,4288858740,8090,8090,8090,8090,285
|
|
20230818,104200,4286553090,8090,8090,8090,8090,4
|
|
20230818,104100,4286520730,8090,8090,8090,8090,0
|
|
20230818,104000,4286520730,8090,8090,8090,8090,0
|
|
20230818,103900,4286520730,8090,8090,8090,8090,82
|
|
20230818,103800,4285857350,8090,8090,8090,8090,623
|
|
20230818,103700,4280817280,8090,8090,8090,8090,0
|
|
20230818,103600,4280817280,8090,8090,8090,8090,0
|
|
20230818,103500,4280817280,8090,8090,8090,8090,56
|
|
20230818,103400,4280364240,8090,8090,8090,8090,27
|
|
20230818,103300,4280145810,8090,8090,8090,8090,59
|
|
20230818,103200,4279668500,8090,8090,8090,8090,5
|
|
20230818,103100,4279628050,8090,8090,8090,8090,58
|
|
20230818,103000,4279158830,8090,8090,8090,8090,0
|
|
20230818,102900,4279158830,8090,8090,8090,8090,0
|
|
20230818,102800,4279158830,8090,8090,8090,8090,20
|
|
20230818,102700,4278997030,8090,8090,8090,8090,0
|
|
20230818,102600,4278997030,8090,8090,8090,8090,0
|
|
20230818,102500,4278997030,8090,8090,8090,8090,46
|
|
20230818,102400,4278624890,8090,8090,8090,8090,1
|
|
20230818,102300,4278616800,8090,8090,8090,8090,84
|
|
20230818,102200,4277937240,8090,8090,8090,8090,4
|
|
20230818,102100,4277904880,8090,8090,8090,8090,250
|
|
20230818,102000,4275882380,8090,8090,8090,8090,1
|
|
20230818,101900,4275874290,8090,8090,8090,8090,0
|
|
20230818,101800,4275874290,8090,8090,8090,8090,105
|
|
20230818,101700,4275024840,8090,8090,8090,8090,0
|
|
20230818,101600,4275024840,8090,8090,8090,8090,64
|
|
20230818,101500,4274507080,8090,8090,8090,8090,0
|
|
20230818,101400,4274507080,8090,8090,8090,8090,50
|
|
20230818,101300,4274102580,8090,8090,8090,8090,34
|
|
20230818,101200,4273827520,8090,8090,8090,8090,0
|
|
20230818,101100,4273827520,8090,8090,8090,8090,41
|
|
20230818,101000,4273495830,8090,8090,8090,8090,25
|
|
20230818,100900,4273293580,8090,8090,8090,8090,30
|
|
20230818,100800,4273050880,8090,8090,8090,8090,0
|
|
20230818,100700,4273050880,8090,8090,8090,8090,57
|
|
20230818,100600,4272589750,8090,8090,8090,8090,150
|
|
20230818,100500,4271376250,8090,8090,8090,8090,0
|
|
20230818,100400,4271376250,8090,8090,8090,8090,0
|
|
20230818,100300,4271376250,8090,8090,8090,8090,41
|
|
20230818,100200,4271044560,8090,8090,8090,8090,121
|
|
20230818,100100,4270065670,8090,8090,8090,8090,135
|
|
20230818,100000,4268973520,8090,8090,8090,8090,400
|
|
20230818,095900,4265737520,8090,8090,8090,8090,1
|
|
20230818,095800,4265729430,8090,8090,8090,8090,140
|
|
20230818,095700,4264596830,8090,8090,8090,8090,2
|
|
20230818,095600,4264580650,8090,8090,8090,8090,86
|
|
20230818,095500,4263884910,8090,8090,8090,8090,12
|
|
20230818,095400,4263787830,8090,8090,8090,8090,440
|
|
20230818,095300,4260228230,8090,8090,8090,8090,1
|
|
20230818,095200,4260220140,8090,8090,8090,8090,95
|
|
20230818,095100,4259451590,8090,8090,8090,8090,10
|
|
20230818,095000,4259370690,8090,8090,8090,8090,10
|
|
20230818,094900,4259289790,8090,8090,8090,8090,2
|
|
20230818,094800,4259273610,8090,8090,8090,8090,1
|
|
20230818,094700,4259265520,8090,8090,8090,8090,21
|
|
20230818,094600,4259095630,8090,8090,8090,8090,0
|
|
20230818,094500,4259095630,8090,8090,8090,8090,11
|
|
20230818,094400,4259006640,8090,8090,8090,8090,0
|
|
20230818,094300,4259006640,8090,8090,8090,8090,0
|
|
20230818,094200,4259006640,8090,8090,8090,8090,5
|
|
20230818,094100,4258966190,8090,8090,8090,8090,20
|
|
20230818,094000,4258804390,8090,8090,8090,8090,201
|
|
20230818,093900,4257178300,8090,8090,8090,8090,35
|
|
20230818,093800,4256895150,8090,8090,8090,8090,240
|
|
20230818,093700,4254953550,8090,8090,8090,8090,191
|
|
20230818,093600,4253408360,8090,8090,8090,8090,0
|
|
20230818,093500,4253408360,8090,8090,8090,8090,210
|
|
20230818,093400,4251709460,8090,8090,8090,8090,811
|
|
20230818,093300,4245148470,8090,8090,8090,8090,7
|
|
20230818,093200,4245091840,8090,8090,8090,8090,410
|
|
20230818,093100,4241774940,8090,8090,8090,8090,2
|
|
20230818,093000,4241758760,8090,8090,8090,8090,484
|
|
20230818,092900,4237843200,8090,8090,8090,8090,102
|
|
20230818,092800,4237018020,8090,8090,8090,8090,59
|
|
20230818,092700,4236540710,8090,8090,8090,8090,85
|
|
20230818,092600,4235853060,8090,8090,8090,8090,711
|
|
20230818,092500,4230101070,8090,8090,8090,8090,201
|
|
20230818,092400,4228474980,8090,8090,8090,8090,77
|
|
20230818,092300,4227852050,8090,8090,8090,8090,113
|
|
20230818,092200,4226937880,8090,8090,8090,8090,3309
|
|
20230818,092100,4200168070,8090,8090,8090,8090,248
|
|
20230818,092000,4198161750,8090,8090,8090,8090,53
|
|
20230818,091900,4197732980,8090,8090,8090,8090,1975
|
|
20230818,091800,4181755230,8090,8090,8090,8090,12
|
|
20230818,091700,4181658150,8090,8090,8090,8090,110
|
|
20230818,091600,4180768250,8090,8090,8090,8090,311
|
|
20230818,091500,4178252260,8090,8090,8090,8090,659
|
|
20230818,091400,4172920950,8090,8090,8090,8090,73
|
|
20230818,091300,4172330380,8090,8090,8090,8090,172
|
|
20230818,091200,4170938900,8090,8090,8090,8090,840
|
|
20230818,091100,4164143300,8090,8090,8090,8090,398
|
|
20230818,091000,4160923480,8090,8090,8090,8090,1564
|
|
20230818,090900,4148270720,8090,8090,8090,8090,1204
|
|
20230818,090800,4138530360,8090,8090,8090,8090,1684
|
|
20230818,090700,4124906800,8090,8090,8090,8090,2386
|
|
20230818,090600,4105604060,8090,8090,8090,8090,5694
|
|
20230818,090500,4059539600,8090,8090,8090,8090,4263
|
|
20230818,090400,4025051930,8090,8090,8090,8090,4612
|
|
20230818,090300,3987740850,8090,8090,8090,7610,93131
|
|
20230818,090200,3242500490,8090,8090,8090,8090,400611
|
|
20230818,090100,0,6230,6230,6230,6230,0
|
|
20230818,090000,0,6230,6230,6230,6230,0
|