642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,193800,1485216590,7210,7210,7210,7210,0
|
|
20230808,193700,1485216590,7210,7210,7210,7210,0
|
|
20230808,193600,1485216590,7210,7210,7210,7210,0
|
|
20230808,193500,1485216590,7210,7210,7210,7210,0
|
|
20230808,193400,1485216590,7210,7210,7210,7210,0
|
|
20230808,193300,1485216590,7210,7210,7210,7210,0
|
|
20230808,193200,1485216590,7210,7210,7210,7210,0
|
|
20230808,193100,1485216590,7210,7210,7210,7210,0
|
|
20230808,193000,1485216590,7210,7210,7210,7210,0
|
|
20230808,192900,1485216590,7210,7210,7210,7210,0
|
|
20230808,192800,1485216590,7210,7210,7210,7210,0
|
|
20230808,192700,1485216590,7210,7210,7210,7210,0
|
|
20230808,192600,1485216590,7210,7210,7210,7210,0
|
|
20230808,192500,1485216590,7210,7210,7210,7210,0
|
|
20230808,192400,1485216590,7210,7210,7210,7210,0
|
|
20230808,192300,1485216590,7210,7210,7210,7210,0
|
|
20230808,192200,1485216590,7210,7210,7210,7210,0
|
|
20230808,192100,1485216590,7210,7210,7210,7210,0
|
|
20230808,192000,1485216590,7210,7210,7210,7210,0
|
|
20230808,191900,1485216590,7210,7210,7210,7210,0
|
|
20230808,191800,1485216590,7210,7210,7210,7210,0
|
|
20230808,191700,1485216590,7210,7210,7210,7210,0
|
|
20230808,191600,1485216590,7210,7210,7210,7210,0
|
|
20230808,191500,1485216590,7210,7210,7210,7210,0
|
|
20230808,191400,1485216590,7210,7210,7210,7210,0
|
|
20230808,191300,1485216590,7210,7210,7210,7210,0
|
|
20230808,191200,1485216590,7210,7210,7210,7210,0
|
|
20230808,191100,1485216590,7210,7210,7210,7210,0
|
|
20230808,191000,1485216590,7210,7210,7210,7210,0
|
|
20230808,190900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,190800,1485216590,7210,7210,7210,7210,0
|
|
20230808,190700,1485216590,7210,7210,7210,7210,0
|
|
20230808,190600,1485216590,7210,7210,7210,7210,0
|
|
20230808,190500,1485216590,7210,7210,7210,7210,0
|
|
20230808,190400,1485216590,7210,7210,7210,7210,0
|
|
20230808,190300,1485216590,7210,7210,7210,7210,0
|
|
20230808,190200,1485216590,7210,7210,7210,7210,0
|
|
20230808,190100,1485216590,7210,7210,7210,7210,0
|
|
20230808,190000,1485216590,7210,7210,7210,7210,0
|
|
20230808,185900,1485216590,7210,7210,7210,7210,0
|
|
20230808,185800,1485216590,7210,7210,7210,7210,0
|
|
20230808,185700,1485216590,7210,7210,7210,7210,0
|
|
20230808,185600,1485216590,7210,7210,7210,7210,0
|
|
20230808,185500,1485216590,7210,7210,7210,7210,0
|
|
20230808,185400,1485216590,7210,7210,7210,7210,0
|
|
20230808,185300,1485216590,7210,7210,7210,7210,0
|
|
20230808,185200,1485216590,7210,7210,7210,7210,0
|
|
20230808,185100,1485216590,7210,7210,7210,7210,0
|
|
20230808,185000,1485216590,7210,7210,7210,7210,0
|
|
20230808,184900,1485216590,7210,7210,7210,7210,0
|
|
20230808,184800,1485216590,7210,7210,7210,7210,0
|
|
20230808,184700,1485216590,7210,7210,7210,7210,0
|
|
20230808,184600,1485216590,7210,7210,7210,7210,0
|
|
20230808,184500,1485216590,7210,7210,7210,7210,0
|
|
20230808,184400,1485216590,7210,7210,7210,7210,0
|
|
20230808,184300,1485216590,7210,7210,7210,7210,0
|
|
20230808,184200,1485216590,7210,7210,7210,7210,0
|
|
20230808,184100,1485216590,7210,7210,7210,7210,0
|
|
20230808,184000,1485216590,7210,7210,7210,7210,0
|
|
20230808,183900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,183800,1485216590,7210,7210,7210,7210,0
|
|
20230808,183700,1485216590,7210,7210,7210,7210,0
|
|
20230808,183600,1485216590,7210,7210,7210,7210,0
|
|
20230808,183500,1485216590,7210,7210,7210,7210,0
|
|
20230808,183400,1485216590,7210,7210,7210,7210,0
|
|
20230808,183300,1485216590,7210,7210,7210,7210,0
|
|
20230808,183200,1485216590,7210,7210,7210,7210,0
|
|
20230808,183100,1485216590,7210,7210,7210,7210,0
|
|
20230808,183000,1485216590,7210,7210,7210,7210,0
|
|
20230808,182900,1485216590,7210,7210,7210,7210,0
|
|
20230808,182800,1485216590,7210,7210,7210,7210,0
|
|
20230808,182700,1485216590,7210,7210,7210,7210,0
|
|
20230808,182600,1485216590,7210,7210,7210,7210,0
|
|
20230808,182500,1485216590,7210,7210,7210,7210,0
|
|
20230808,182400,1485216590,7210,7210,7210,7210,0
|
|
20230808,182300,1485216590,7210,7210,7210,7210,0
|
|
20230808,182200,1485216590,7210,7210,7210,7210,0
|
|
20230808,182100,1485216590,7210,7210,7210,7210,0
|
|
20230808,182000,1485216590,7210,7210,7210,7210,0
|
|
20230808,181900,1485216590,7210,7210,7210,7210,0
|
|
20230808,181800,1485216590,7210,7210,7210,7210,0
|
|
20230808,181700,1485216590,7210,7210,7210,7210,0
|
|
20230808,181600,1485216590,7210,7210,7210,7210,0
|
|
20230808,181500,1485216590,7210,7210,7210,7210,0
|
|
20230808,181400,1485216590,7210,7210,7210,7210,0
|
|
20230808,181300,1485216590,7210,7210,7210,7210,0
|
|
20230808,181200,1485216590,7210,7210,7210,7210,0
|
|
20230808,181100,1485216590,7210,7210,7210,7210,0
|
|
20230808,181000,1485216590,7210,7210,7210,7210,0
|
|
20230808,180900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,180800,1485216590,7210,7210,7210,7210,0
|
|
20230808,180700,1485216590,7210,7210,7210,7210,0
|
|
20230808,180600,1485216590,7210,7210,7210,7210,0
|
|
20230808,180500,1485216590,7210,7210,7210,7210,0
|
|
20230808,180400,1485216590,7210,7210,7210,7210,0
|
|
20230808,180300,1485216590,7210,7210,7210,7210,0
|
|
20230808,180200,1485216590,7210,7210,7210,7210,0
|
|
20230808,180100,1485216590,7210,7210,7210,7210,0
|
|
20230808,180000,1485216590,7210,7210,7210,7210,0
|
|
20230808,175900,1485216590,7210,7210,7210,7210,0
|
|
20230808,175800,1485216590,7210,7210,7210,7210,0
|
|
20230808,175700,1485216590,7210,7210,7210,7210,0
|
|
20230808,175600,1485216590,7210,7210,7210,7210,0
|
|
20230808,175500,1485216590,7210,7210,7210,7210,0
|
|
20230808,175400,1485216590,7210,7210,7210,7210,0
|
|
20230808,175300,1485216590,7210,7210,7210,7210,0
|
|
20230808,175200,1485216590,7210,7210,7210,7210,0
|
|
20230808,175100,1485216590,7210,7210,7210,7210,0
|
|
20230808,175000,1485216590,7210,7210,7210,7210,0
|
|
20230808,174900,1485216590,7210,7210,7210,7210,0
|
|
20230808,174800,1485216590,7210,7210,7210,7210,0
|
|
20230808,174700,1485216590,7210,7210,7210,7210,0
|
|
20230808,174600,1485216590,7210,7210,7210,7210,0
|
|
20230808,174500,1485216590,7210,7210,7210,7210,0
|
|
20230808,174400,1485216590,7210,7210,7210,7210,0
|
|
20230808,174300,1485216590,7210,7210,7210,7210,0
|
|
20230808,174200,1485216590,7210,7210,7210,7210,0
|
|
20230808,174100,1485216590,7210,7210,7210,7210,0
|
|
20230808,174000,1485216590,7210,7210,7210,7210,0
|
|
20230808,173900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,173800,1485216590,7210,7210,7210,7210,0
|
|
20230808,173700,1485216590,7210,7210,7210,7210,0
|
|
20230808,173600,1485216590,7210,7210,7210,7210,0
|
|
20230808,173500,1485216590,7210,7210,7210,7210,0
|
|
20230808,173400,1485216590,7210,7210,7210,7210,0
|
|
20230808,173300,1485216590,7210,7210,7210,7210,0
|
|
20230808,173200,1485216590,7210,7210,7210,7210,0
|
|
20230808,173100,1485216590,7210,7210,7210,7210,0
|
|
20230808,173000,1485216590,7210,7210,7210,7210,0
|
|
20230808,172900,1485216590,7210,7210,7210,7210,0
|
|
20230808,172800,1485216590,7210,7210,7210,7210,0
|
|
20230808,172700,1485216590,7210,7210,7210,7210,0
|
|
20230808,172600,1485216590,7210,7210,7210,7210,0
|
|
20230808,172500,1485216590,7210,7210,7210,7210,0
|
|
20230808,172400,1485216590,7210,7210,7210,7210,0
|
|
20230808,172300,1485216590,7210,7210,7210,7210,0
|
|
20230808,172200,1485216590,7210,7210,7210,7210,0
|
|
20230808,172100,1485216590,7210,7210,7210,7210,0
|
|
20230808,172000,1485216590,7210,7210,7210,7210,0
|
|
20230808,171900,1485216590,7210,7210,7210,7210,0
|
|
20230808,171800,1485216590,7210,7210,7210,7210,0
|
|
20230808,171700,1485216590,7210,7210,7210,7210,0
|
|
20230808,171600,1485216590,7210,7210,7210,7210,0
|
|
20230808,171500,1485216590,7210,7210,7210,7210,0
|
|
20230808,171400,1485216590,7210,7210,7210,7210,0
|
|
20230808,171300,1485216590,7210,7210,7210,7210,0
|
|
20230808,171200,1485216590,7210,7210,7210,7210,0
|
|
20230808,171100,1485216590,7210,7210,7210,7210,0
|
|
20230808,171000,1485216590,7210,7210,7210,7210,0
|
|
20230808,170900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,170800,1485216590,7210,7210,7210,7210,0
|
|
20230808,170700,1485216590,7210,7210,7210,7210,0
|
|
20230808,170600,1485216590,7210,7210,7210,7210,0
|
|
20230808,170500,1485216590,7210,7210,7210,7210,0
|
|
20230808,170400,1485216590,7210,7210,7210,7210,0
|
|
20230808,170300,1485216590,7210,7210,7210,7210,0
|
|
20230808,170200,1485216590,7210,7210,7210,7210,0
|
|
20230808,170100,1485216590,7210,7210,7210,7210,0
|
|
20230808,170000,1485216590,7210,7210,7210,7210,0
|
|
20230808,165900,1485216590,7210,7210,7210,7210,0
|
|
20230808,165800,1485216590,7210,7210,7210,7210,0
|
|
20230808,165700,1485216590,7210,7210,7210,7210,0
|
|
20230808,165600,1485216590,7210,7210,7210,7210,0
|
|
20230808,165500,1485216590,7210,7210,7210,7210,0
|
|
20230808,165400,1485216590,7210,7210,7210,7210,0
|
|
20230808,165300,1485216590,7210,7210,7210,7210,0
|
|
20230808,165200,1485216590,7210,7210,7210,7210,0
|
|
20230808,165100,1485216590,7210,7210,7210,7210,0
|
|
20230808,165000,1485216590,7210,7210,7210,7210,0
|
|
20230808,164900,1485216590,7210,7210,7210,7210,0
|
|
20230808,164800,1485216590,7210,7210,7210,7210,0
|
|
20230808,164700,1485216590,7210,7210,7210,7210,0
|
|
20230808,164600,1485216590,7210,7210,7210,7210,0
|
|
20230808,164500,1485216590,7210,7210,7210,7210,0
|
|
20230808,164400,1485216590,7210,7210,7210,7210,0
|
|
20230808,164300,1485216590,7210,7210,7210,7210,0
|
|
20230808,164200,1485216590,7210,7210,7210,7210,0
|
|
20230808,164100,1485216590,7210,7210,7210,7210,0
|
|
20230808,164000,1485216590,7210,7210,7210,7210,0
|
|
20230808,163900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,163800,1485216590,7210,7210,7210,7210,0
|
|
20230808,163700,1485216590,7210,7210,7210,7210,0
|
|
20230808,163600,1485216590,7210,7210,7210,7210,0
|
|
20230808,163500,1485216590,7210,7210,7210,7210,0
|
|
20230808,163400,1485216590,7210,7210,7210,7210,0
|
|
20230808,163300,1485216590,7210,7210,7210,7210,0
|
|
20230808,163200,1485216590,7210,7210,7210,7210,0
|
|
20230808,163100,1485216590,7210,7210,7210,7210,0
|
|
20230808,163000,1485216590,7210,7210,7210,7210,0
|
|
20230808,162900,1485216590,7210,7210,7210,7210,0
|
|
20230808,162800,1485216590,7210,7210,7210,7210,0
|
|
20230808,162700,1485216590,7210,7210,7210,7210,0
|
|
20230808,162600,1485216590,7210,7210,7210,7210,0
|
|
20230808,162500,1485216590,7210,7210,7210,7210,0
|
|
20230808,162400,1485216590,7210,7210,7210,7210,0
|
|
20230808,162300,1485216590,7210,7210,7210,7210,0
|
|
20230808,162200,1485216590,7210,7210,7210,7210,0
|
|
20230808,162100,1485216590,7210,7210,7210,7210,0
|
|
20230808,162000,1485216590,7210,7210,7210,7210,0
|
|
20230808,161900,1485216590,7210,7210,7210,7210,0
|
|
20230808,161800,1485216590,7210,7210,7210,7210,0
|
|
20230808,161700,1485216590,7210,7210,7210,7210,0
|
|
20230808,161600,1485216590,7210,7210,7210,7210,0
|
|
20230808,161500,1485216590,7210,7210,7210,7210,0
|
|
20230808,161400,1485216590,7210,7210,7210,7210,0
|
|
20230808,161300,1485216590,7210,7210,7210,7210,0
|
|
20230808,161200,1485216590,7210,7210,7210,7210,0
|
|
20230808,161100,1485216590,7210,7210,7210,7210,0
|
|
20230808,161000,1485216590,7210,7210,7210,7210,0
|
|
20230808,160900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,160800,1485216590,7210,7210,7210,7210,0
|
|
20230808,160700,1485216590,7210,7210,7210,7210,0
|
|
20230808,160600,1485216590,7210,7210,7210,7210,0
|
|
20230808,160500,1485216590,7210,7210,7210,7210,0
|
|
20230808,160400,1485216590,7210,7210,7210,7210,0
|
|
20230808,160300,1485216590,7210,7210,7210,7210,0
|
|
20230808,160200,1485216590,7210,7210,7210,7210,0
|
|
20230808,160100,1485216590,7210,7210,7210,7210,0
|
|
20230808,160000,1485216590,7210,7210,7210,7210,0
|
|
20230808,155900,1485216590,7210,7210,7210,7210,0
|
|
20230808,155800,1485216590,7210,7210,7210,7210,0
|
|
20230808,155700,1485216590,7210,7210,7210,7210,0
|
|
20230808,155600,1485216590,7210,7210,7210,7210,0
|
|
20230808,155500,1485216590,7210,7210,7210,7210,0
|
|
20230808,155400,1485216590,7210,7210,7210,7210,0
|
|
20230808,155300,1485216590,7210,7210,7210,7210,0
|
|
20230808,155200,1485216590,7210,7210,7210,7210,0
|
|
20230808,155100,1485216590,7210,7210,7210,7210,0
|
|
20230808,155000,1485216590,7210,7210,7210,7210,0
|
|
20230808,154900,1485216590,7210,7210,7210,7210,0
|
|
20230808,154800,1485216590,7210,7210,7210,7210,0
|
|
20230808,154700,1485216590,7210,7210,7210,7210,0
|
|
20230808,154600,1485216590,7210,7210,7210,7210,0
|
|
20230808,154500,1485216590,7210,7210,7210,7210,0
|
|
20230808,154400,1485216590,7210,7210,7210,7210,0
|
|
20230808,154300,1485216590,7210,7210,7210,7210,0
|
|
20230808,154200,1485216590,7210,7210,7210,7210,0
|
|
20230808,154100,1485216590,7210,7210,7210,7210,0
|
|
20230808,154000,1485216590,7210,7210,7210,7210,0
|
|
20230808,153900,1485216590,7210,7210,7210,7210,1690
|
|
20230808,153800,1485216590,7210,7210,7210,7210,0
|
|
20230808,153700,1485216590,7210,7210,7210,7210,0
|
|
20230808,153600,1485216590,7210,7210,7210,7210,0
|
|
20230808,153500,1485216590,7210,7210,7210,7210,0
|
|
20230808,153400,1485216590,7210,7210,7210,7210,0
|
|
20230808,153300,1485216590,7210,7210,7210,7210,0
|
|
20230808,153200,1485216590,7210,7210,7210,7210,0
|
|
20230808,153100,1485216590,7210,7210,7210,7210,0
|
|
20230808,153000,1485216590,7210,7210,7210,7210,1690
|
|
20230808,152900,1473031690,7200,7200,7200,7200,0
|
|
20230808,152800,1473031690,7200,7200,7200,7200,0
|
|
20230808,152700,1473031690,7200,7200,7200,7200,0
|
|
20230808,152600,1473031690,7200,7200,7200,7200,0
|
|
20230808,152500,1473031690,7200,7200,7200,7200,0
|
|
20230808,152400,1473031690,7200,7200,7200,7200,0
|
|
20230808,152300,1473031690,7200,7200,7200,7200,0
|
|
20230808,152200,1473031690,7200,7200,7200,7200,0
|
|
20230808,152100,1473031690,7200,7200,7200,7200,0
|
|
20230808,152000,1473031690,7200,7200,7200,7200,0
|
|
20230808,151900,1473031690,7200,7230,7240,7200,999
|
|
20230808,151800,1465808980,7190,7220,7230,7190,104
|
|
20230808,151700,1465057690,7230,7240,7240,7230,1919
|
|
20230808,151600,1451175530,7230,7220,7230,7200,1964
|
|
20230808,151500,1436999470,7230,7230,7230,7230,436
|
|
20230808,151400,1433847190,7230,7240,7240,7230,754
|
|
20230808,151300,1428394710,7240,7220,7240,7210,363
|
|
20230808,151200,1425771760,7220,7210,7220,7210,55
|
|
20230808,151100,1425374860,7210,7200,7210,7190,928
|
|
20230808,151000,1418700760,7200,7180,7200,7180,341
|
|
20230808,150900,1416252180,7190,7210,7210,7190,994
|
|
20230808,150800,1409105300,7190,7180,7190,7180,298
|
|
20230808,150700,1406965560,7170,7180,7180,7170,1012
|
|
20230808,150600,1399699900,7180,7180,7180,7170,200
|
|
20230808,150500,1398265500,7180,7180,7180,7170,930
|
|
20230808,150400,1391595600,7180,7180,7180,7180,35
|
|
20230808,150300,1391344300,7170,7170,7180,7170,369
|
|
20230808,150200,1388697570,7180,7190,7190,7180,753
|
|
20230808,150100,1383290000,7180,7180,7180,7180,110
|
|
20230808,150000,1382500200,7180,7190,7190,7180,89
|
|
20230808,145900,1381860790,7180,7170,7180,7170,940
|
|
20230808,145800,1375120700,7180,7190,7190,7180,44
|
|
20230808,145700,1374804750,7190,7190,7190,7170,84
|
|
20230808,145600,1374201460,7190,7190,7190,7190,1
|
|
20230808,145500,1374194270,7190,7190,7190,7170,216
|
|
20230808,145400,1372645500,7170,7200,7200,7170,518
|
|
20230808,145300,1368915970,7210,7200,7210,7200,287
|
|
20230808,145200,1366849210,7220,7230,7230,7220,26
|
|
20230808,145100,1366661330,7230,7230,7230,7210,88
|
|
20230808,145000,1366025790,7200,7200,7200,7200,13
|
|
20230808,144900,1365932190,7170,7170,7170,7170,0
|
|
20230808,144800,1365932190,7170,7170,7170,7170,75
|
|
20230808,144700,1365394440,7170,7200,7200,7170,5376
|
|
20230808,144600,1326700870,7200,7210,7230,7200,1703
|
|
20230808,144500,1314403130,7210,7200,7210,7200,535
|
|
20230808,144400,1310551120,7200,7180,7200,7180,1020
|
|
20230808,144300,1303216380,7180,7180,7180,7180,30
|
|
20230808,144200,1303000980,7180,7180,7180,7180,30
|
|
20230808,144100,1302785580,7190,7190,7190,7190,0
|
|
20230808,144000,1302785580,7190,7190,7190,7190,2
|
|
20230808,143900,1302771200,7200,7180,7200,7170,233
|
|
20230808,143800,1301098500,7170,7170,7170,7170,100
|
|
20230808,143700,1300381500,7170,7170,7170,7170,100
|
|
20230808,143600,1299664500,7180,7180,7180,7180,39
|
|
20230808,143500,1299384480,7180,7180,7180,7180,0
|
|
20230808,143400,1299384480,7180,7180,7180,7180,94
|
|
20230808,143300,1298709560,7180,7180,7180,7180,27
|
|
20230808,143200,1298515700,7180,7180,7180,7180,75
|
|
20230808,143100,1297977200,7170,7170,7170,7170,1691
|
|
20230808,143000,1285852730,7170,7170,7170,7170,7
|
|
20230808,142900,1285802540,7140,7160,7160,7140,1471
|
|
20230808,142800,1275282410,7170,7160,7170,7160,216
|
|
20230808,142700,1273734960,7160,7160,7160,7160,316
|
|
20230808,142600,1271472400,7170,7180,7180,7170,113
|
|
20230808,142500,1270661720,7180,7200,7200,7180,4701
|
|
20230808,142400,1236906220,7210,7210,7210,7210,7
|
|
20230808,142300,1236855750,7220,7200,7220,7200,330
|
|
20230808,142200,1234475260,7200,7210,7210,7200,109
|
|
20230808,142100,1233689760,7220,7220,7220,7220,0
|
|
20230808,142000,1233689760,7220,7170,7220,7170,360
|
|
20230808,141900,1231104490,7180,7180,7180,7180,3
|
|
20230808,141800,1231082950,7180,7150,7180,7150,16
|
|
20230808,141700,1230968250,7140,7140,7150,7140,371
|
|
20230808,141600,1228319300,7140,7170,7170,7140,1480
|
|
20230808,141500,1217744970,7150,7150,7150,7150,0
|
|
20230808,141400,1217744970,7150,7170,7170,7150,486
|
|
20230808,141300,1214267870,7170,7160,7170,7160,94
|
|
20230808,141200,1213594520,7170,7180,7180,7170,457
|
|
20230808,141100,1210317800,7190,7190,7200,7190,123
|
|
20230808,141000,1209433010,7190,7200,7200,7190,24
|
|
20230808,140900,1209260250,7210,7200,7210,7200,63
|
|
20230808,140800,1208806630,7210,7210,7220,7210,49
|
|
20230808,140700,1208453240,7210,7210,7210,7200,256
|
|
20230808,140600,1206607570,7210,7220,7220,7210,215
|
|
20230808,140500,1205057380,7220,7230,7230,7210,221
|
|
20230808,140400,1203461370,7230,7230,7230,7230,0
|
|
20230808,140300,1203461370,7230,7240,7240,7230,46
|
|
20230808,140200,1203128780,7230,7240,7240,7230,721
|
|
20230808,140100,1197915430,7230,7230,7230,7230,0
|
|
20230808,140000,1197915430,7230,7230,7230,7230,27
|
|
20230808,135900,1197720220,7230,7240,7240,7230,505
|
|
20230808,135800,1194064250,7250,7250,7250,7240,392
|
|
20230808,135700,1191223450,7250,7250,7250,7250,1379
|
|
20230808,135600,1181225700,7240,7250,7250,7240,128
|
|
20230808,135500,1180298000,7240,7240,7240,7240,108
|
|
20230808,135400,1179516080,7240,7240,7240,7240,3
|
|
20230808,135300,1179494360,7250,7220,7250,7220,152
|
|
20230808,135200,1178395160,7230,7240,7240,7230,57
|
|
20230808,135100,1177982490,7240,7230,7240,7230,2193
|
|
20230808,135000,1162114010,7210,7220,7220,7210,638
|
|
20230808,134900,1157509140,7220,7220,7220,7220,0
|
|
20230808,134800,1157509140,7220,7200,7220,7200,231
|
|
20230808,134700,1155845320,7220,7220,7220,7220,1
|
|
20230808,134600,1155838100,7160,7160,7160,7160,0
|
|
20230808,134500,1155838100,7160,7230,7230,7160,2026
|
|
20230808,134400,1141270320,7220,7200,7220,7160,2614
|
|
20230808,134300,1122502510,7200,7200,7200,7200,426
|
|
20230808,134200,1119435310,7200,7190,7200,7190,1127
|
|
20230808,134100,1111327180,7180,7170,7180,7170,560
|
|
20230808,134000,1107306980,7160,7160,7160,7160,85
|
|
20230808,133900,1106698380,7130,7130,7130,7130,1000
|
|
20230808,133800,1099568380,7130,7160,7160,7130,777
|
|
20230808,133700,1094025210,7170,7170,7170,7170,46
|
|
20230808,133600,1093695390,7150,7150,7150,7150,26
|
|
20230808,133500,1093509490,7150,7150,7150,7150,243
|
|
20230808,133400,1091772040,7130,7140,7140,7130,1050
|
|
20230808,133300,1084284070,7150,7150,7150,7140,213
|
|
20230808,133200,1082762650,7150,7160,7170,7150,65
|
|
20230808,133100,1082297870,7150,7150,7150,7150,0
|
|
20230808,133000,1082297870,7150,7150,7150,7150,125
|
|
20230808,132900,1081404120,7160,7160,7160,7160,47
|
|
20230808,132800,1081067600,7150,7160,7160,7150,50
|
|
20230808,132700,1080709650,7140,7140,7140,7140,0
|
|
20230808,132600,1080709650,7140,7160,7160,7140,600
|
|
20230808,132500,1076423990,7160,7180,7180,7160,92
|
|
20230808,132400,1075764390,7180,7180,7180,7180,13
|
|
20230808,132300,1075671050,7180,7180,7180,7180,45
|
|
20230808,132200,1075347950,7180,7180,7180,7180,0
|
|
20230808,132100,1075347950,7180,7180,7180,7180,85
|
|
20230808,132000,1074737650,7190,7180,7190,7180,1296
|
|
20230808,131900,1065431950,7180,7180,7180,7180,1825
|
|
20230808,131800,1052328450,7190,7190,7190,7180,390
|
|
20230808,131700,1049527150,7190,7190,7190,7190,13
|
|
20230808,131600,1049433680,7190,7190,7190,7190,78
|
|
20230808,131500,1048872860,7190,7190,7190,7190,1
|
|
20230808,131400,1048865670,7190,7190,7190,7190,5
|
|
20230808,131300,1048829720,7190,7190,7190,7190,1
|
|
20230808,131200,1048822530,7200,7200,7200,7200,50
|
|
20230808,131100,1048462530,7200,7200,7200,7200,0
|
|
20230808,131000,1048462530,7200,7200,7200,7200,45
|
|
20230808,130900,1048138530,7210,7210,7210,7210,26
|
|
20230808,130800,1047951070,7200,7190,7200,7180,1219
|
|
20230808,130700,1039183020,7180,7170,7180,7170,85
|
|
20230808,130600,1038573250,7150,7150,7150,7150,0
|
|
20230808,130500,1038573250,7150,7150,7150,7150,0
|
|
20230808,130400,1038573250,7150,7180,7180,7150,1037
|
|
20230808,130300,1031157400,7180,7190,7190,7180,39
|
|
20230808,130200,1030877300,7190,7190,7190,7190,0
|
|
20230808,130100,1030877300,7190,7190,7190,7190,0
|
|
20230808,130000,1030877300,7190,7180,7190,7150,152
|
|
20230808,125900,1029787420,7190,7190,7190,7190,44
|
|
20230808,125800,1029471060,7190,7190,7190,7180,391
|
|
20230808,125700,1026660180,7190,7170,7190,7160,77
|
|
20230808,125600,1026108510,7150,7150,7150,7150,0
|
|
20230808,125500,1026108510,7150,7150,7150,7150,0
|
|
20230808,125400,1026108510,7150,7150,7160,7150,950
|
|
20230808,125300,1019315910,7150,7170,7180,7150,213
|
|
20230808,125200,1017789440,7170,7180,7180,7170,35
|
|
20230808,125100,1017538450,7190,7190,7190,7190,30
|
|
20230808,125000,1017322750,7200,7200,7200,7200,0
|
|
20230808,124900,1017322750,7200,7200,7200,7200,161
|
|
20230808,124800,1016163550,7200,7200,7200,7190,22
|
|
20230808,124700,1016005170,7190,7200,7200,7190,52
|
|
20230808,124600,1015630820,7190,7160,7190,7160,1844
|
|
20230808,124500,1002404930,7150,7150,7150,7150,1
|
|
20230808,124400,1002397780,7140,7140,7140,7140,0
|
|
20230808,124300,1002397780,7140,7150,7150,7140,500
|
|
20230808,124200,998824270,7160,7160,7160,7160,32
|
|
20230808,124100,998595150,7160,7160,7160,7160,12
|
|
20230808,124000,998509230,7160,7150,7160,7150,142
|
|
20230808,123900,997493510,7160,7160,7160,7160,31
|
|
20230808,123800,997271550,7150,7150,7150,7150,0
|
|
20230808,123700,997271550,7150,7150,7150,7150,50
|
|
20230808,123600,996914050,7150,7160,7160,7150,47
|
|
20230808,123500,996577650,7160,7160,7160,7160,0
|
|
20230808,123400,996577650,7160,7160,7160,7160,37
|
|
20230808,123300,996312730,7160,7160,7160,7160,37
|
|
20230808,123200,996047810,7160,7160,7160,7160,0
|
|
20230808,123100,996047810,7160,7160,7160,7160,440
|
|
20230808,123000,992897410,7170,7180,7180,7170,127
|
|
20230808,122900,991985850,7180,7180,7180,7180,0
|
|
20230808,122800,991985850,7180,7160,7180,7160,2
|
|
20230808,122700,991971510,7140,7140,7140,7140,0
|
|
20230808,122600,991971510,7140,7140,7140,7140,0
|
|
20230808,122500,991971510,7140,7150,7150,7140,262
|
|
20230808,122400,990100780,7170,7170,7170,7170,0
|
|
20230808,122300,990100780,7170,7170,7170,7160,78
|
|
20230808,122200,989541920,7180,7180,7180,7180,0
|
|
20230808,122100,989541920,7180,7180,7180,7180,1
|
|
20230808,122000,989534740,7150,7150,7150,7150,500
|
|
20230808,121900,985959740,7140,7180,7180,7140,1394
|
|
20230808,121800,975995690,7180,7180,7180,7180,20
|
|
20230808,121700,975852090,7180,7180,7180,7180,18
|
|
20230808,121600,975722850,7190,7190,7190,7170,7
|
|
20230808,121500,975672620,7180,7190,7190,7180,63
|
|
20230808,121400,975220130,7170,7190,7190,7170,75
|
|
20230808,121300,974681480,7190,7190,7190,7190,41
|
|
20230808,121200,974386690,7150,7150,7150,7150,0
|
|
20230808,121100,974386690,7150,7150,7150,7150,0
|
|
20230808,121000,974386690,7150,7150,7150,7150,0
|
|
20230808,120900,974386690,7150,7160,7160,7150,1299
|
|
20230808,120800,965088850,7150,7150,7150,7150,0
|
|
20230808,120700,965088850,7150,7160,7160,7150,332
|
|
20230808,120600,962714610,7160,7160,7160,7160,200
|
|
20230808,120500,961282610,7150,7150,7150,7150,2018
|
|
20230808,120400,946853910,7150,7150,7150,7150,82
|
|
20230808,120300,946267610,7170,7170,7170,7170,1
|
|
20230808,120200,946260440,7140,7150,7150,7140,1687
|
|
20230808,120100,934207120,7160,7160,7160,7160,301
|
|
20230808,120000,932051960,7160,7160,7160,7160,288
|
|
20230808,115900,929989880,7150,7150,7150,7150,5
|
|
20230808,115800,929954130,7160,7140,7170,7140,342
|
|
20230808,115700,927511400,7150,7150,7150,7150,9
|
|
20230808,115600,927447050,7140,7160,7160,7140,382
|
|
20230808,115500,924716620,7160,7160,7160,7150,23
|
|
20230808,115400,924552000,7160,7160,7160,7160,149
|
|
20230808,115300,923485160,7160,7150,7160,7150,18
|
|
20230808,115200,923356450,7160,7180,7180,7160,85
|
|
20230808,115100,922746670,7170,7180,7180,7170,3
|
|
20230808,115000,922725140,7140,7140,7140,7140,0
|
|
20230808,114900,922725140,7140,7190,7190,7140,1001
|
|
20230808,114800,915570780,7180,7190,7190,7180,55
|
|
20230808,114700,915175640,7170,7170,7170,7170,5
|
|
20230808,114600,915139790,7190,7190,7190,7170,7
|
|
20230808,114500,915089560,7160,7170,7170,7160,60
|
|
20230808,114400,914659550,7190,7190,7190,7190,397
|
|
20230808,114300,911805120,7200,7200,7200,7200,0
|
|
20230808,114200,911805120,7200,7190,7200,7190,41
|
|
20230808,114100,911510320,7190,7180,7190,7180,27
|
|
20230808,114000,911316230,7190,7190,7190,7190,1
|
|
20230808,113900,911309040,7180,7180,7200,7180,225
|
|
20230808,113800,909692350,7180,7180,7180,7180,14
|
|
20230808,113700,909591830,7180,7180,7180,7180,20
|
|
20230808,113600,909448230,7180,7180,7180,7180,3
|
|
20230808,113500,909426690,7180,7180,7180,7180,31
|
|
20230808,113400,909204110,7180,7160,7180,7150,21
|
|
20230808,113300,909053910,7180,7180,7180,7180,55
|
|
20230808,113200,908659010,7180,7180,7180,7180,89
|
|
20230808,113100,908019990,7220,7120,7220,7120,1641
|
|
20230808,113000,896221480,7140,7140,7140,7140,1
|
|
20230808,112900,896214340,7150,7150,7150,7150,91
|
|
20230808,112800,895563690,7150,7150,7150,7150,1
|
|
20230808,112700,895556540,7150,7150,7150,7150,0
|
|
20230808,112600,895556540,7150,7130,7150,7130,336
|
|
20230808,112500,893159980,7130,7130,7130,7130,8
|
|
20230808,112400,893102940,7110,7120,7120,7110,44
|
|
20230808,112300,892789780,7130,7120,7130,7110,71
|
|
20230808,112200,892284380,7120,7120,7120,7120,150
|
|
20230808,112100,891216380,7120,7120,7120,7120,99
|
|
20230808,112000,890511500,7120,7120,7130,7120,1134
|
|
20230808,111900,882435870,7120,7120,7130,7120,121
|
|
20230808,111800,881574150,7130,7130,7130,7120,101
|
|
20230808,111700,880854580,7130,7130,7130,7130,2
|
|
20230808,111600,880840320,7110,7110,7110,7110,216
|
|
20230808,111500,879304560,7110,7110,7110,7100,16
|
|
20230808,111400,879190900,7100,7120,7120,7100,1068
|
|
20230808,111300,871600470,7110,7130,7130,7110,601
|
|
20230808,111200,867327340,7120,7130,7130,7120,98
|
|
20230808,111100,866629120,7110,7110,7110,7110,33
|
|
20230808,111000,866394490,7110,7130,7130,7110,7
|
|
20230808,110900,866344700,7090,7120,7120,7090,1133
|
|
20230808,110800,858294680,7120,7120,7120,7120,516
|
|
20230808,110700,854620760,7100,7090,7100,7090,1514
|
|
20230808,110600,843872790,7090,7090,7090,7090,91
|
|
20230808,110500,843227600,7100,7100,7100,7100,0
|
|
20230808,110400,843227600,7100,7090,7100,7090,150
|
|
20230808,110300,842162700,7080,7080,7080,7080,1074
|
|
20230808,110200,834558780,7080,7090,7100,7080,2076
|
|
20230808,110100,819850630,7100,7100,7110,7100,2259
|
|
20230808,110000,803810630,7100,7110,7110,7100,1911
|
|
20230808,105900,790225520,7120,7110,7120,7110,371
|
|
20230808,105800,787587350,7120,7120,7120,7120,91
|
|
20230808,105700,786939430,7130,7120,7150,7120,228
|
|
20230808,105600,785314220,7110,7140,7140,7110,1996
|
|
20230808,105500,771094080,7140,7140,7140,7140,41
|
|
20230808,105400,770801340,7140,7140,7140,7140,307
|
|
20230808,105300,768609360,7140,7140,7140,7140,271
|
|
20230808,105200,766674420,7140,7140,7140,7140,60
|
|
20230808,105100,766246020,7140,7140,7140,7140,144
|
|
20230808,105000,765217860,7140,7120,7140,7110,930
|
|
20230808,104900,758596440,7120,7140,7140,7120,1532
|
|
20230808,104800,747683930,7130,7130,7130,7130,334
|
|
20230808,104700,745302510,7140,7140,7140,7130,194
|
|
20230808,104600,743918740,7130,7130,7130,7130,570
|
|
20230808,104500,739854640,7130,7130,7130,7130,1
|
|
20230808,104400,739847510,7130,7140,7140,7130,313
|
|
20230808,104300,737613170,7140,7140,7140,7140,635
|
|
20230808,104200,733079270,7130,7170,7170,7130,461
|
|
20230808,104100,729791750,7170,7140,7170,7130,508
|
|
20230808,104000,726169040,7130,7170,7170,7130,92
|
|
20230808,103900,725511760,7130,7160,7160,7130,1837
|
|
20230808,103800,712390240,7170,7170,7170,7170,36
|
|
20230808,103700,712132120,7190,7190,7190,7160,1053
|
|
20230808,103600,704562140,7200,7180,7220,7170,1768
|
|
20230808,103500,691867420,7180,7160,7180,7160,95
|
|
20230808,103400,691186940,7160,7140,7160,7130,2258
|
|
20230808,103300,675064850,7130,7130,7130,7130,0
|
|
20230808,103200,675064850,7130,7120,7130,7120,167
|
|
20230808,103100,673874870,7110,7110,7110,7110,113
|
|
20230808,103000,673071440,7110,7130,7130,7110,1987
|
|
20230808,102900,658938620,7130,7120,7130,7120,315
|
|
20230808,102800,656695080,7120,7120,7120,7110,201
|
|
20230808,102700,655263970,7120,7140,7160,7120,4445
|
|
20230808,102600,623536340,7140,7150,7160,7140,1029
|
|
20230808,102500,616180940,7160,7160,7160,7150,395
|
|
20230808,102400,613353050,7160,7160,7160,7160,5
|
|
20230808,102300,613317250,7150,7150,7150,7150,275
|
|
20230808,102200,611351000,7150,7150,7150,7150,243
|
|
20230808,102100,609613550,7150,7160,7160,7150,863
|
|
20230808,102000,603442970,7160,7180,7180,7140,5480
|
|
20230808,101900,564214820,7180,7190,7190,7180,81
|
|
20230808,101800,563633100,7190,7170,7190,7170,136
|
|
20230808,101700,562657660,7170,7170,7180,7170,1388
|
|
20230808,101600,552694880,7160,7170,7170,7160,947
|
|
20230808,101500,545906480,7180,7180,7180,7180,554
|
|
20230808,101400,541928760,7170,7170,7180,7170,382
|
|
20230808,101300,539189810,7170,7180,7180,7160,2253
|
|
20230808,101200,523027300,7190,7200,7200,7190,553
|
|
20230808,101100,519049600,7240,7250,7250,7240,2
|
|
20230808,101000,519035110,7200,7240,7240,7200,3708
|
|
20230808,100900,492300460,7240,7240,7240,7240,19
|
|
20230808,100800,492162900,7240,7240,7240,7240,1319
|
|
20230808,100700,482613340,7240,7240,7240,7240,0
|
|
20230808,100600,482613340,7240,7250,7250,7230,1014
|
|
20230808,100500,475278120,7250,7260,7260,7250,26
|
|
20230808,100400,475089560,7230,7240,7240,7230,1296
|
|
20230808,100300,465716980,7260,7260,7260,7260,37
|
|
20230808,100200,465448360,7260,7300,7300,7250,431
|
|
20230808,100100,462311370,7300,7260,7300,7260,184
|
|
20230808,100000,460970770,7320,7310,7320,7310,200
|
|
20230808,095900,459508480,7320,7330,7330,7280,913
|
|
20230808,095800,452860540,7330,7330,7330,7330,0
|
|
20230808,095700,452860540,7330,7300,7330,7280,495
|
|
20230808,095600,449248550,7300,7330,7330,7300,864
|
|
20230808,095500,442938460,7340,7340,7340,7330,26
|
|
20230808,095400,442747860,7340,7340,7360,7340,1172
|
|
20230808,095300,434142570,7330,7320,7350,7280,3377
|
|
20230808,095200,409391800,7320,7260,7320,7260,3872
|
|
20230808,095100,381111220,7260,7260,7260,7260,50
|
|
20230808,095000,380748220,7260,7260,7260,7260,0
|
|
20230808,094900,380748220,7260,7260,7260,7260,69
|
|
20230808,094800,380247280,7240,7260,7260,7240,1090
|
|
20230808,094700,372337800,7260,7260,7260,7250,304
|
|
20230808,094600,370131760,7260,7250,7260,7250,73
|
|
20230808,094500,369602010,7250,7260,7260,7250,592
|
|
20230808,094400,365309490,7260,7260,7260,7260,57
|
|
20230808,094300,364895670,7260,7250,7260,7250,101
|
|
20230808,094200,364163410,7250,7250,7250,7250,0
|
|
20230808,094100,364163410,7250,7230,7250,7230,1163
|
|
20230808,094000,355742540,7240,7240,7240,7220,215
|
|
20230808,093900,354185980,7240,7240,7240,7240,50
|
|
20230808,093800,353823980,7240,7220,7240,7220,28
|
|
20230808,093700,353621480,7220,7230,7230,7220,58
|
|
20230808,093600,353202440,7230,7220,7230,7220,359
|
|
20230808,093500,350609440,7230,7230,7230,7230,100
|
|
20230808,093400,349886440,7230,7230,7230,7210,127
|
|
20230808,093300,348969070,7240,7240,7240,7240,8
|
|
20230808,093200,348911150,7210,7210,7210,7210,712
|
|
20230808,093100,343777630,7200,7200,7200,7200,50
|
|
20230808,093000,343417630,7210,7190,7210,7190,270
|
|
20230808,092900,341474930,7190,7190,7190,7190,114
|
|
20230808,092800,340655270,7200,7200,7200,7200,370
|
|
20230808,092700,337991270,7200,7200,7200,7200,2707
|
|
20230808,092600,318500870,7200,7200,7200,7200,15
|
|
20230808,092500,318392870,7170,7210,7210,7170,110
|
|
20230808,092400,317600170,7210,7210,7210,7210,121
|
|
20230808,092300,316727760,7170,7170,7170,7170,3275
|
|
20230808,092200,293246010,7220,7220,7220,7210,455
|
|
20230808,092100,289962300,7220,7220,7220,7220,35
|
|
20230808,092000,289709600,7170,7220,7220,7170,141
|
|
20230808,091900,288697780,7190,7190,7190,7170,210
|
|
20230808,091800,287188220,7170,7140,7170,7130,2537
|
|
20230808,091700,269043250,7140,7150,7150,7130,4744
|
|
20230808,091600,235166250,7150,7190,7190,7150,1606
|
|
20230808,091500,223645780,7190,7190,7190,7170,316
|
|
20230808,091400,221378770,7200,7210,7210,7200,4203
|
|
20230808,091300,191107140,7220,7230,7230,7220,1098
|
|
20230808,091200,183179360,7230,7260,7260,7230,3923
|
|
20230808,091100,154747100,7250,7260,7260,7250,1646
|
|
20230808,091000,142797790,7270,7290,7290,7270,1811
|
|
20230808,090900,129623670,7280,7280,7290,7280,937
|
|
20230808,090800,122798060,7280,7330,7330,7280,725
|
|
20230808,090700,117503950,7330,7280,7330,7280,3554
|
|
20230808,090600,91519990,7280,7280,7300,7280,578
|
|
20230808,090500,87305550,7270,7280,7290,7270,2825
|
|
20230808,090400,66752530,7280,7280,7310,7280,1440
|
|
20230808,090300,56264840,7290,7300,7310,7290,520
|
|
20230808,090200,52472940,7320,7280,7330,7260,3935
|
|
20230808,090100,23780110,7290,7320,7320,7290,934
|
|
20230808,090000,16961830,7260,7250,7330,7250,2339
|