651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,194700,6110560690,13110,13110,13110,13110,0
|
|
20230808,194600,6110560690,13110,13110,13110,13110,0
|
|
20230808,194500,6110560690,13110,13110,13110,13110,0
|
|
20230808,194400,6110560690,13110,13110,13110,13110,0
|
|
20230808,194300,6110560690,13110,13110,13110,13110,0
|
|
20230808,194200,6110560690,13110,13110,13110,13110,0
|
|
20230808,194100,6110560690,13110,13110,13110,13110,0
|
|
20230808,194000,6110560690,13110,13110,13110,13110,0
|
|
20230808,193900,6110560690,13110,13110,13110,13110,0
|
|
20230808,193800,6110560690,13110,13110,13110,13110,0
|
|
20230808,193700,6110560690,13110,13110,13110,13110,0
|
|
20230808,193600,6110560690,13110,13110,13110,13110,0
|
|
20230808,193500,6110560690,13110,13110,13110,13110,0
|
|
20230808,193400,6110560690,13110,13110,13110,13110,0
|
|
20230808,193300,6110560690,13110,13110,13110,13110,0
|
|
20230808,193200,6110560690,13110,13110,13110,13110,0
|
|
20230808,193100,6110560690,13110,13110,13110,13110,0
|
|
20230808,193000,6110560690,13110,13110,13110,13110,0
|
|
20230808,192900,6110560690,13110,13110,13110,13110,0
|
|
20230808,192800,6110560690,13110,13110,13110,13110,0
|
|
20230808,192700,6110560690,13110,13110,13110,13110,0
|
|
20230808,192600,6110560690,13110,13110,13110,13110,0
|
|
20230808,192500,6110560690,13110,13110,13110,13110,0
|
|
20230808,192400,6110560690,13110,13110,13110,13110,0
|
|
20230808,192300,6110560690,13110,13110,13110,13110,0
|
|
20230808,192200,6110560690,13110,13110,13110,13110,0
|
|
20230808,192100,6110560690,13110,13110,13110,13110,0
|
|
20230808,192000,6110560690,13110,13110,13110,13110,0
|
|
20230808,191900,6110560690,13110,13110,13110,13110,0
|
|
20230808,191800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,191700,6110560690,13110,13110,13110,13110,0
|
|
20230808,191600,6110560690,13110,13110,13110,13110,0
|
|
20230808,191500,6110560690,13110,13110,13110,13110,0
|
|
20230808,191400,6110560690,13110,13110,13110,13110,0
|
|
20230808,191300,6110560690,13110,13110,13110,13110,0
|
|
20230808,191200,6110560690,13110,13110,13110,13110,0
|
|
20230808,191100,6110560690,13110,13110,13110,13110,0
|
|
20230808,191000,6110560690,13110,13110,13110,13110,0
|
|
20230808,190900,6110560690,13110,13110,13110,13110,0
|
|
20230808,190800,6110560690,13110,13110,13110,13110,0
|
|
20230808,190700,6110560690,13110,13110,13110,13110,0
|
|
20230808,190600,6110560690,13110,13110,13110,13110,0
|
|
20230808,190500,6110560690,13110,13110,13110,13110,0
|
|
20230808,190400,6110560690,13110,13110,13110,13110,0
|
|
20230808,190300,6110560690,13110,13110,13110,13110,0
|
|
20230808,190200,6110560690,13110,13110,13110,13110,0
|
|
20230808,190100,6110560690,13110,13110,13110,13110,0
|
|
20230808,190000,6110560690,13110,13110,13110,13110,0
|
|
20230808,185900,6110560690,13110,13110,13110,13110,0
|
|
20230808,185800,6110560690,13110,13110,13110,13110,0
|
|
20230808,185700,6110560690,13110,13110,13110,13110,0
|
|
20230808,185600,6110560690,13110,13110,13110,13110,0
|
|
20230808,185500,6110560690,13110,13110,13110,13110,0
|
|
20230808,185400,6110560690,13110,13110,13110,13110,0
|
|
20230808,185300,6110560690,13110,13110,13110,13110,0
|
|
20230808,185200,6110560690,13110,13110,13110,13110,0
|
|
20230808,185100,6110560690,13110,13110,13110,13110,0
|
|
20230808,185000,6110560690,13110,13110,13110,13110,0
|
|
20230808,184900,6110560690,13110,13110,13110,13110,0
|
|
20230808,184800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,184700,6110560690,13110,13110,13110,13110,0
|
|
20230808,184600,6110560690,13110,13110,13110,13110,0
|
|
20230808,184500,6110560690,13110,13110,13110,13110,0
|
|
20230808,184400,6110560690,13110,13110,13110,13110,0
|
|
20230808,184300,6110560690,13110,13110,13110,13110,0
|
|
20230808,184200,6110560690,13110,13110,13110,13110,0
|
|
20230808,184100,6110560690,13110,13110,13110,13110,0
|
|
20230808,184000,6110560690,13110,13110,13110,13110,0
|
|
20230808,183900,6110560690,13110,13110,13110,13110,0
|
|
20230808,183800,6110560690,13110,13110,13110,13110,0
|
|
20230808,183700,6110560690,13110,13110,13110,13110,0
|
|
20230808,183600,6110560690,13110,13110,13110,13110,0
|
|
20230808,183500,6110560690,13110,13110,13110,13110,0
|
|
20230808,183400,6110560690,13110,13110,13110,13110,0
|
|
20230808,183300,6110560690,13110,13110,13110,13110,0
|
|
20230808,183200,6110560690,13110,13110,13110,13110,0
|
|
20230808,183100,6110560690,13110,13110,13110,13110,0
|
|
20230808,183000,6110560690,13110,13110,13110,13110,0
|
|
20230808,182900,6110560690,13110,13110,13110,13110,0
|
|
20230808,182800,6110560690,13110,13110,13110,13110,0
|
|
20230808,182700,6110560690,13110,13110,13110,13110,0
|
|
20230808,182600,6110560690,13110,13110,13110,13110,0
|
|
20230808,182500,6110560690,13110,13110,13110,13110,0
|
|
20230808,182400,6110560690,13110,13110,13110,13110,0
|
|
20230808,182300,6110560690,13110,13110,13110,13110,0
|
|
20230808,182200,6110560690,13110,13110,13110,13110,0
|
|
20230808,182100,6110560690,13110,13110,13110,13110,0
|
|
20230808,182000,6110560690,13110,13110,13110,13110,0
|
|
20230808,181900,6110560690,13110,13110,13110,13110,0
|
|
20230808,181800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,181700,6110560690,13110,13110,13110,13110,0
|
|
20230808,181600,6110560690,13110,13110,13110,13110,0
|
|
20230808,181500,6110560690,13110,13110,13110,13110,0
|
|
20230808,181400,6110560690,13110,13110,13110,13110,0
|
|
20230808,181300,6110560690,13110,13110,13110,13110,0
|
|
20230808,181200,6110560690,13110,13110,13110,13110,0
|
|
20230808,181100,6110560690,13110,13110,13110,13110,0
|
|
20230808,181000,6110560690,13110,13110,13110,13110,0
|
|
20230808,180900,6110560690,13110,13110,13110,13110,0
|
|
20230808,180800,6110560690,13110,13110,13110,13110,0
|
|
20230808,180700,6110560690,13110,13110,13110,13110,0
|
|
20230808,180600,6110560690,13110,13110,13110,13110,0
|
|
20230808,180500,6110560690,13110,13110,13110,13110,0
|
|
20230808,180400,6110560690,13110,13110,13110,13110,0
|
|
20230808,180300,6110560690,13110,13110,13110,13110,0
|
|
20230808,180200,6110560690,13110,13110,13110,13110,0
|
|
20230808,180100,6110560690,13110,13110,13110,13110,0
|
|
20230808,180000,6110560690,13110,13110,13110,13110,0
|
|
20230808,175900,6110560690,13110,13110,13110,13110,0
|
|
20230808,175800,6110560690,13110,13110,13110,13110,0
|
|
20230808,175700,6110560690,13110,13110,13110,13110,0
|
|
20230808,175600,6110560690,13110,13110,13110,13110,0
|
|
20230808,175500,6110560690,13110,13110,13110,13110,0
|
|
20230808,175400,6110560690,13110,13110,13110,13110,0
|
|
20230808,175300,6110560690,13110,13110,13110,13110,0
|
|
20230808,175200,6110560690,13110,13110,13110,13110,0
|
|
20230808,175100,6110560690,13110,13110,13110,13110,0
|
|
20230808,175000,6110560690,13110,13110,13110,13110,0
|
|
20230808,174900,6110560690,13110,13110,13110,13110,0
|
|
20230808,174800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,174700,6110560690,13110,13110,13110,13110,0
|
|
20230808,174600,6110560690,13110,13110,13110,13110,0
|
|
20230808,174500,6110560690,13110,13110,13110,13110,0
|
|
20230808,174400,6110560690,13110,13110,13110,13110,0
|
|
20230808,174300,6110560690,13110,13110,13110,13110,0
|
|
20230808,174200,6110560690,13110,13110,13110,13110,0
|
|
20230808,174100,6110560690,13110,13110,13110,13110,0
|
|
20230808,174000,6110560690,13110,13110,13110,13110,0
|
|
20230808,173900,6110560690,13110,13110,13110,13110,0
|
|
20230808,173800,6110560690,13110,13110,13110,13110,0
|
|
20230808,173700,6110560690,13110,13110,13110,13110,0
|
|
20230808,173600,6110560690,13110,13110,13110,13110,0
|
|
20230808,173500,6110560690,13110,13110,13110,13110,0
|
|
20230808,173400,6110560690,13110,13110,13110,13110,0
|
|
20230808,173300,6110560690,13110,13110,13110,13110,0
|
|
20230808,173200,6110560690,13110,13110,13110,13110,0
|
|
20230808,173100,6110560690,13110,13110,13110,13110,0
|
|
20230808,173000,6110560690,13110,13110,13110,13110,0
|
|
20230808,172900,6110560690,13110,13110,13110,13110,0
|
|
20230808,172800,6110560690,13110,13110,13110,13110,0
|
|
20230808,172700,6110560690,13110,13110,13110,13110,0
|
|
20230808,172600,6110560690,13110,13110,13110,13110,0
|
|
20230808,172500,6110560690,13110,13110,13110,13110,0
|
|
20230808,172400,6110560690,13110,13110,13110,13110,0
|
|
20230808,172300,6110560690,13110,13110,13110,13110,0
|
|
20230808,172200,6110560690,13110,13110,13110,13110,0
|
|
20230808,172100,6110560690,13110,13110,13110,13110,0
|
|
20230808,172000,6110560690,13110,13110,13110,13110,0
|
|
20230808,171900,6110560690,13110,13110,13110,13110,0
|
|
20230808,171800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,171700,6110560690,13110,13110,13110,13110,0
|
|
20230808,171600,6110560690,13110,13110,13110,13110,0
|
|
20230808,171500,6110560690,13110,13110,13110,13110,0
|
|
20230808,171400,6110560690,13110,13110,13110,13110,0
|
|
20230808,171300,6110560690,13110,13110,13110,13110,0
|
|
20230808,171200,6110560690,13110,13110,13110,13110,0
|
|
20230808,171100,6110560690,13110,13110,13110,13110,0
|
|
20230808,171000,6110560690,13110,13110,13110,13110,0
|
|
20230808,170900,6110560690,13110,13110,13110,13110,0
|
|
20230808,170800,6110560690,13110,13110,13110,13110,0
|
|
20230808,170700,6110560690,13110,13110,13110,13110,0
|
|
20230808,170600,6110560690,13110,13110,13110,13110,0
|
|
20230808,170500,6110560690,13110,13110,13110,13110,0
|
|
20230808,170400,6110560690,13110,13110,13110,13110,0
|
|
20230808,170300,6110560690,13110,13110,13110,13110,0
|
|
20230808,170200,6110560690,13110,13110,13110,13110,0
|
|
20230808,170100,6110560690,13110,13110,13110,13110,0
|
|
20230808,170000,6110560690,13110,13110,13110,13110,0
|
|
20230808,165900,6110560690,13110,13110,13110,13110,0
|
|
20230808,165800,6110560690,13110,13110,13110,13110,0
|
|
20230808,165700,6110560690,13110,13110,13110,13110,0
|
|
20230808,165600,6110560690,13110,13110,13110,13110,0
|
|
20230808,165500,6110560690,13110,13110,13110,13110,0
|
|
20230808,165400,6110560690,13110,13110,13110,13110,0
|
|
20230808,165300,6110560690,13110,13110,13110,13110,0
|
|
20230808,165200,6110560690,13110,13110,13110,13110,0
|
|
20230808,165100,6110560690,13110,13110,13110,13110,0
|
|
20230808,165000,6110560690,13110,13110,13110,13110,0
|
|
20230808,164900,6110560690,13110,13110,13110,13110,0
|
|
20230808,164800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,164700,6110560690,13110,13110,13110,13110,0
|
|
20230808,164600,6110560690,13110,13110,13110,13110,0
|
|
20230808,164500,6110560690,13110,13110,13110,13110,0
|
|
20230808,164400,6110560690,13110,13110,13110,13110,0
|
|
20230808,164300,6110560690,13110,13110,13110,13110,0
|
|
20230808,164200,6110560690,13110,13110,13110,13110,0
|
|
20230808,164100,6110560690,13110,13110,13110,13110,0
|
|
20230808,164000,6110560690,13110,13110,13110,13110,0
|
|
20230808,163900,6110560690,13110,13110,13110,13110,0
|
|
20230808,163800,6110560690,13110,13110,13110,13110,0
|
|
20230808,163700,6110560690,13110,13110,13110,13110,0
|
|
20230808,163600,6110560690,13110,13110,13110,13110,0
|
|
20230808,163500,6110560690,13110,13110,13110,13110,0
|
|
20230808,163400,6110560690,13110,13110,13110,13110,0
|
|
20230808,163300,6110560690,13110,13110,13110,13110,0
|
|
20230808,163200,6110560690,13110,13110,13110,13110,0
|
|
20230808,163100,6110560690,13110,13110,13110,13110,0
|
|
20230808,163000,6110560690,13110,13110,13110,13110,0
|
|
20230808,162900,6110560690,13110,13110,13110,13110,0
|
|
20230808,162800,6110560690,13110,13110,13110,13110,0
|
|
20230808,162700,6110560690,13110,13110,13110,13110,0
|
|
20230808,162600,6110560690,13110,13110,13110,13110,0
|
|
20230808,162500,6110560690,13110,13110,13110,13110,0
|
|
20230808,162400,6110560690,13110,13110,13110,13110,0
|
|
20230808,162300,6110560690,13110,13110,13110,13110,0
|
|
20230808,162200,6110560690,13110,13110,13110,13110,0
|
|
20230808,162100,6110560690,13110,13110,13110,13110,0
|
|
20230808,162000,6110560690,13110,13110,13110,13110,0
|
|
20230808,161900,6110560690,13110,13110,13110,13110,0
|
|
20230808,161800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,161700,6110560690,13110,13110,13110,13110,0
|
|
20230808,161600,6110560690,13110,13110,13110,13110,0
|
|
20230808,161500,6110560690,13110,13110,13110,13110,0
|
|
20230808,161400,6110560690,13110,13110,13110,13110,0
|
|
20230808,161300,6110560690,13110,13110,13110,13110,0
|
|
20230808,161200,6110560690,13110,13110,13110,13110,0
|
|
20230808,161100,6110560690,13110,13110,13110,13110,0
|
|
20230808,161000,6110560690,13110,13110,13110,13110,0
|
|
20230808,160900,6110560690,13110,13110,13110,13110,0
|
|
20230808,160800,6110560690,13110,13110,13110,13110,0
|
|
20230808,160700,6110560690,13110,13110,13110,13110,0
|
|
20230808,160600,6110560690,13110,13110,13110,13110,0
|
|
20230808,160500,6110560690,13110,13110,13110,13110,0
|
|
20230808,160400,6110560690,13110,13110,13110,13110,0
|
|
20230808,160300,6110560690,13110,13110,13110,13110,0
|
|
20230808,160200,6110560690,13110,13110,13110,13110,0
|
|
20230808,160100,6110560690,13110,13110,13110,13110,0
|
|
20230808,160000,6110560690,13110,13110,13110,13110,0
|
|
20230808,155900,6110560690,13110,13110,13110,13110,0
|
|
20230808,155800,6110560690,13110,13110,13110,13110,0
|
|
20230808,155700,6110560690,13110,13110,13110,13110,0
|
|
20230808,155600,6110560690,13110,13110,13110,13110,0
|
|
20230808,155500,6110560690,13110,13110,13110,13110,0
|
|
20230808,155400,6110560690,13110,13110,13110,13110,0
|
|
20230808,155300,6110560690,13110,13110,13110,13110,0
|
|
20230808,155200,6110560690,13110,13110,13110,13110,0
|
|
20230808,155100,6110560690,13110,13110,13110,13110,0
|
|
20230808,155000,6110560690,13110,13110,13110,13110,0
|
|
20230808,154900,6110560690,13110,13110,13110,13110,0
|
|
20230808,154800,6110560690,13110,13110,13110,13110,15478
|
|
20230808,154700,6110560690,13110,13110,13110,13110,0
|
|
20230808,154600,6110560690,13110,13110,13110,13110,0
|
|
20230808,154500,6110560690,13110,13110,13110,13110,0
|
|
20230808,154400,6110560690,13110,13110,13110,13110,0
|
|
20230808,154300,6110560690,13110,13110,13110,13110,0
|
|
20230808,154200,6110560690,13110,13110,13110,13110,0
|
|
20230808,154100,6110560690,13110,13110,13110,13110,0
|
|
20230808,154000,6110560690,13110,13110,13110,13110,0
|
|
20230808,153900,6110560690,13110,13110,13110,13110,0
|
|
20230808,153800,6110560690,13110,13110,13110,13110,0
|
|
20230808,153700,6110560690,13110,13110,13110,13110,0
|
|
20230808,153600,6110560690,13110,13110,13110,13110,0
|
|
20230808,153500,6110560690,13110,13110,13110,13110,0
|
|
20230808,153400,6110560690,13110,13110,13110,13110,0
|
|
20230808,153300,6110560690,13110,13110,13110,13110,0
|
|
20230808,153200,6110560690,13110,13110,13110,13110,0
|
|
20230808,153100,6110560690,13110,13110,13110,13110,0
|
|
20230808,153000,6110560690,13110,13110,13110,13110,15478
|
|
20230808,152900,5907644110,13100,13100,13100,13100,0
|
|
20230808,152800,5907644110,13100,13100,13100,13100,0
|
|
20230808,152700,5907644110,13100,13100,13100,13100,0
|
|
20230808,152600,5907644110,13100,13100,13100,13100,0
|
|
20230808,152500,5907644110,13100,13100,13100,13100,0
|
|
20230808,152400,5907644110,13100,13100,13100,13100,0
|
|
20230808,152300,5907644110,13100,13100,13100,13100,0
|
|
20230808,152200,5907644110,13100,13100,13100,13100,0
|
|
20230808,152100,5907644110,13100,13100,13100,13100,0
|
|
20230808,152000,5907644110,13100,13100,13100,13100,0
|
|
20230808,151900,5907644110,13100,13160,13170,13100,15136
|
|
20230808,151800,5709197420,13160,13160,13170,13130,720
|
|
20230808,151700,5699724940,13160,13150,13170,13120,2540
|
|
20230808,151600,5666340430,13160,13150,13160,13150,1768
|
|
20230808,151500,5643090850,13150,13150,13160,13150,1409
|
|
20230808,151400,5624561630,13160,13160,13160,13150,637
|
|
20230808,151300,5616179120,13150,13150,13170,13150,844
|
|
20230808,151200,5605078100,13160,13150,13160,13150,751
|
|
20230808,151100,5595195430,13160,13160,13160,13150,1476
|
|
20230808,151000,5575779240,13160,13130,13160,13130,754
|
|
20230808,150900,5565866630,13130,13130,13130,13120,1169
|
|
20230808,150800,5550524180,13120,13130,13130,13120,2787
|
|
20230808,150700,5513930990,13130,13130,13130,13130,2588
|
|
20230808,150600,5479950550,13130,13140,13150,13130,3154
|
|
20230808,150500,5438506980,13140,13140,13150,13140,357
|
|
20230808,150400,5433813670,13150,13150,13150,13140,1531
|
|
20230808,150300,5413681830,13150,13160,13160,13150,1013
|
|
20230808,150200,5400354250,13160,13160,13170,13160,109
|
|
20230808,150100,5398919770,13160,13170,13170,13160,377
|
|
20230808,150000,5393958380,13170,13160,13170,13160,615
|
|
20230808,145900,5385864570,13160,13160,13170,13160,165
|
|
20230808,145800,5383693160,13160,13160,13170,13160,778
|
|
20230808,145700,5373452160,13160,13180,13180,13160,2049
|
|
20230808,145600,5346448950,13180,13200,13210,13180,1183
|
|
20230808,145500,5330835960,13200,13200,13200,13200,69
|
|
20230808,145400,5329925160,13200,13180,13200,13180,1604
|
|
20230808,145300,5308757360,13180,13180,13190,13180,246
|
|
20230808,145200,5305514110,13180,13180,13190,13180,32
|
|
20230808,145100,5305092300,13180,13190,13200,13180,502
|
|
20230808,145000,5298469550,13190,13190,13200,13190,434
|
|
20230808,144900,5292744890,13190,13180,13190,13180,299
|
|
20230808,144800,5288801180,13180,13180,13190,13180,667
|
|
20230808,144700,5280004160,13180,13180,13190,13180,381
|
|
20230808,144600,5274981530,13180,13180,13180,13180,437
|
|
20230808,144500,5269221870,13180,13180,13180,13180,51
|
|
20230808,144400,5268549690,13180,13180,13190,13180,622
|
|
20230808,144300,5260351720,13180,13180,13190,13180,133
|
|
20230808,144200,5258598730,13180,13150,13180,13130,1621
|
|
20230808,144100,5237286650,13150,13150,13160,13150,129
|
|
20230808,144000,5235589620,13150,13150,13150,13150,119
|
|
20230808,143900,5234024770,13150,13140,13150,13130,424
|
|
20230808,143800,5228454090,13140,13130,13140,13130,325
|
|
20230808,143700,5224183830,13130,13130,13140,13130,106
|
|
20230808,143600,5222791690,13130,13120,13130,13120,371
|
|
20230808,143500,5217920670,13120,13130,13130,13120,327
|
|
20230808,143400,5213627720,13120,13160,13160,13120,8191
|
|
20230808,143300,5106042780,13160,13170,13180,13160,1017
|
|
20230808,143200,5092649000,13170,13150,13190,13150,1140
|
|
20230808,143100,5077632580,13160,13140,13160,13140,870
|
|
20230808,143000,5066189330,13140,13140,13150,13140,554
|
|
20230808,142900,5058909720,13150,13150,13150,13140,412
|
|
20230808,142800,5053493750,13150,13150,13160,13150,524
|
|
20230808,142700,5046602860,13150,13160,13160,13150,359
|
|
20230808,142600,5041881990,13150,13170,13170,13140,827
|
|
20230808,142500,5030999700,13170,13140,13200,13120,1859
|
|
20230808,142400,5006542340,13140,13120,13160,13120,603
|
|
20230808,142300,4998617130,13120,13150,13150,13120,319
|
|
20230808,142200,4994427440,13160,13130,13160,13120,983
|
|
20230808,142100,4981504280,13120,13120,13130,13110,1745
|
|
20230808,142000,4958617420,13120,13130,13140,13120,885
|
|
20230808,141900,4947004100,13120,13130,13130,13110,1753
|
|
20230808,141800,4924005550,13130,13130,13130,13120,402
|
|
20230808,141700,4918727350,13130,13120,13130,13110,1178
|
|
20230808,141600,4903271400,13110,13130,13130,13110,1202
|
|
20230808,141500,4887498000,13130,13120,13130,13120,883
|
|
20230808,141400,4875912930,13130,13120,13130,13120,770
|
|
20230808,141300,4865805110,13120,13110,13120,13100,2357
|
|
20230808,141200,4834895960,13110,13110,13110,13100,1166
|
|
20230808,141100,4819610720,13110,13120,13120,13100,4603
|
|
20230808,141000,4759268780,13120,13130,13130,13110,2899
|
|
20230808,140900,4721226510,13140,13140,13150,13130,1858
|
|
20230808,140800,4696812400,13140,13140,13150,13140,512
|
|
20230808,140700,4690084120,13140,13150,13150,13140,469
|
|
20230808,140600,4683918850,13150,13160,13160,13150,4817
|
|
20230808,140500,4620552520,13160,13170,13170,13160,1577
|
|
20230808,140400,4599793070,13160,13170,13170,13150,3190
|
|
20230808,140300,4557813750,13170,13190,13190,13170,2552
|
|
20230808,140200,4524191170,13190,13180,13190,13180,883
|
|
20230808,140100,4512553220,13180,13180,13190,13180,605
|
|
20230808,140000,4504579310,13180,13190,13190,13180,1412
|
|
20230808,135900,4485968110,13190,13190,13190,13180,405
|
|
20230808,135800,4480626210,13190,13190,13190,13180,2403
|
|
20230808,135700,4448936480,13190,13200,13200,13190,5519
|
|
20230808,135600,4376117870,13200,13210,13220,13200,772
|
|
20230808,135500,4365918150,13210,13210,13220,13210,425
|
|
20230808,135400,4360303800,13210,13210,13220,13210,310
|
|
20230808,135300,4356208330,13210,13210,13220,13210,21
|
|
20230808,135200,4355930890,13210,13210,13210,13210,17
|
|
20230808,135100,4355706320,13210,13220,13220,13210,168
|
|
20230808,135000,4353485780,13220,13220,13220,13210,637
|
|
20230808,134900,4345064650,13200,13210,13210,13200,435
|
|
20230808,134800,4339318770,13200,13210,13210,13200,343
|
|
20230808,134700,4334787800,13210,13220,13220,13200,881
|
|
20230808,134600,4323149490,13220,13210,13220,13210,260
|
|
20230808,134500,4319712350,13210,13210,13210,13210,55
|
|
20230808,134400,4318985800,13220,13210,13220,13210,953
|
|
20230808,134300,4306393590,13200,13200,13200,13200,33
|
|
20230808,134200,4305957990,13200,13190,13210,13190,345
|
|
20230808,134100,4301403980,13190,13190,13200,13190,260
|
|
20230808,134000,4297972370,13190,13200,13200,13190,327
|
|
20230808,133900,4293658240,13200,13190,13200,13190,37
|
|
20230808,133800,4293169860,13200,13200,13200,13190,820
|
|
20230808,133700,4282352030,13210,13200,13210,13200,779
|
|
20230808,133600,4272064920,13190,13180,13190,13180,1967
|
|
20230808,133500,4246120570,13180,13190,13190,13180,128
|
|
20230808,133400,4244432680,13180,13200,13200,13180,1542
|
|
20230808,133300,4224101680,13200,13210,13210,13190,8315
|
|
20230808,133200,4114354740,13210,13220,13220,13210,5
|
|
20230808,133100,4114288680,13210,13220,13220,13210,70
|
|
20230808,133000,4113363790,13220,13210,13220,13200,970
|
|
20230808,132900,4100542230,13210,13200,13220,13190,5429
|
|
20230808,132800,4028850140,13200,13200,13210,13190,6567
|
|
20230808,132700,3942166660,13210,13230,13230,13200,7275
|
|
20230808,132600,3846029320,13230,13260,13260,13220,7676
|
|
20230808,132500,3744375850,13260,13270,13270,13250,5352
|
|
20230808,132400,3673400650,13270,13270,13270,13270,84
|
|
20230808,132300,3672285970,13270,13270,13280,13270,147
|
|
20230808,132200,3670333950,13280,13280,13280,13270,56
|
|
20230808,132100,3669590680,13270,13280,13280,13270,55
|
|
20230808,132000,3668860720,13280,13280,13280,13270,1126
|
|
20230808,131900,3653907550,13280,13280,13280,13280,336
|
|
20230808,131800,3649445470,13280,13280,13290,13280,61
|
|
20230808,131700,3648635370,13280,13280,13290,13280,176
|
|
20230808,131600,3646297990,13280,13280,13280,13280,37
|
|
20230808,131500,3645806630,13280,13280,13280,13280,1313
|
|
20230808,131400,3628369990,13280,13280,13290,13280,386
|
|
20230808,131300,3623243190,13280,13280,13280,13280,256
|
|
20230808,131200,3619843510,13290,13290,13300,13290,242
|
|
20230808,131100,3616627320,13300,13290,13300,13290,65
|
|
20230808,131000,3615763280,13300,13300,13310,13290,815
|
|
20230808,130900,3604924850,13300,13280,13310,13280,826
|
|
20230808,130800,3593945950,13280,13290,13290,13280,143
|
|
20230808,130700,3592045910,13290,13280,13290,13280,699
|
|
20230808,130600,3582757770,13280,13280,13280,13280,98
|
|
20230808,130500,3581456330,13290,13290,13290,13280,120
|
|
20230808,130400,3579861700,13280,13280,13290,13280,131
|
|
20230808,130300,3578121140,13280,13290,13290,13280,4
|
|
20230808,130200,3578068000,13290,13290,13300,13280,2106
|
|
20230808,130100,3550072140,13290,13290,13290,13290,105
|
|
20230808,130000,3548676690,13290,13290,13300,13290,15
|
|
20230808,125900,3548477330,13290,13290,13290,13290,45
|
|
20230808,125800,3547879280,13290,13300,13300,13290,200
|
|
20230808,125700,3545219420,13290,13290,13290,13280,637
|
|
20230808,125600,3536754070,13280,13290,13290,13280,532
|
|
20230808,125500,3529683800,13300,13300,13300,13290,779
|
|
20230808,125400,3519323310,13300,13310,13310,13300,167
|
|
20230808,125300,3517100710,13300,13300,13310,13300,168
|
|
20230808,125200,3514865720,13310,13310,13310,13300,252
|
|
20230808,125100,3511512030,13310,13310,13320,13310,32
|
|
20230808,125000,3511086020,13310,13310,13310,13310,96
|
|
20230808,124900,3509808260,13320,13310,13320,13310,21
|
|
20230808,124800,3509528630,13320,13310,13320,13310,60
|
|
20230808,124700,3508729910,13300,13290,13300,13280,12
|
|
20230808,124600,3508570490,13300,13330,13330,13300,510
|
|
20230808,124500,3501779340,13320,13290,13320,13280,483
|
|
20230808,124400,3495351390,13290,13290,13300,13280,247
|
|
20230808,124300,3492067860,13280,13280,13290,13280,382
|
|
20230808,124200,3486991980,13280,13290,13290,13280,50
|
|
20230808,124100,3486327970,13290,13280,13290,13280,131
|
|
20230808,124000,3484588080,13280,13280,13290,13280,14
|
|
20230808,123900,3484402150,13280,13280,13290,13280,141
|
|
20230808,123800,3482528920,13280,13290,13290,13280,1147
|
|
20230808,123700,3467285580,13290,13290,13300,13290,94
|
|
20230808,123600,3466036310,13290,13280,13290,13280,168
|
|
20230808,123500,3463803600,13280,13290,13290,13280,12
|
|
20230808,123400,3463644230,13280,13280,13290,13280,1055
|
|
20230808,123300,3449632430,13280,13280,13290,13280,62
|
|
20230808,123200,3448809050,13280,13280,13290,13270,55
|
|
20230808,123100,3448078590,13280,13280,13280,13270,611
|
|
20230808,123000,3439964590,13270,13280,13280,13270,207
|
|
20230808,122900,3437215720,13280,13280,13290,13280,773
|
|
20230808,122800,3426950020,13280,13270,13280,13270,613
|
|
20230808,122700,3418811380,13260,13270,13270,13260,110
|
|
20230808,122600,3417352310,13270,13270,13270,13270,12
|
|
20230808,122500,3417193070,13270,13270,13270,13260,622
|
|
20230808,122400,3408942530,13260,13260,13260,13260,84
|
|
20230808,122300,3407828690,13260,13260,13270,13260,665
|
|
20230808,122200,3399010760,13260,13270,13270,13260,173
|
|
20230808,122100,3396715080,13270,13270,13270,13270,624
|
|
20230808,122000,3388434600,13270,13270,13270,13270,16
|
|
20230808,121900,3388222280,13280,13280,13280,13270,2821
|
|
20230808,121800,3350766440,13280,13280,13280,13280,43
|
|
20230808,121700,3350195400,13280,13300,13300,13280,225
|
|
20230808,121600,3347203840,13300,13300,13310,13300,56
|
|
20230808,121500,3346458970,13300,13290,13300,13280,697
|
|
20230808,121400,3337194930,13300,13290,13300,13280,889
|
|
20230808,121300,3325382410,13280,13260,13290,13260,1694
|
|
20230808,121200,3302897390,13260,13270,13270,13260,546
|
|
20230808,121100,3295652000,13290,13280,13290,13270,723
|
|
20230808,121000,3286049660,13280,13280,13280,13280,10
|
|
20230808,120900,3285916860,13280,13310,13310,13280,284
|
|
20230808,120800,3282140470,13300,13300,13300,13300,257
|
|
20230808,120700,3278722370,13300,13270,13300,13270,514
|
|
20230808,120600,3271891110,13270,13260,13270,13260,389
|
|
20230808,120500,3266731000,13260,13260,13260,13260,75
|
|
20230808,120400,3265736500,13260,13260,13270,13260,10
|
|
20230808,120300,3265603890,13260,13270,13270,13260,186
|
|
20230808,120200,3263136000,13270,13270,13280,13270,182
|
|
20230808,120100,3260720850,13270,13270,13280,13270,1038
|
|
20230808,120000,3246946570,13270,13270,13280,13270,117
|
|
20230808,115900,3245393860,13270,13270,13270,13270,50
|
|
20230808,115800,3244730360,13270,13270,13280,13270,300
|
|
20230808,115700,3240748850,13270,13280,13280,13270,297
|
|
20230808,115600,3236806450,13270,13270,13270,13270,221
|
|
20230808,115500,3233873780,13270,13270,13270,13270,160
|
|
20230808,115400,3231750580,13270,13280,13280,13270,1659
|
|
20230808,115300,3209733720,13280,13290,13290,13280,119
|
|
20230808,115200,3208153280,13290,13280,13290,13280,50
|
|
20230808,115100,3207489070,13280,13280,13290,13280,146
|
|
20230808,115000,3205549590,13280,13270,13280,13270,840
|
|
20230808,114900,3194394720,13270,13280,13280,13270,672
|
|
20230808,114800,3185471500,13280,13280,13280,13280,146
|
|
20230808,114700,3183532620,13280,13280,13290,13280,325
|
|
20230808,114600,3179214220,13280,13290,13290,13280,168
|
|
20230808,114500,3176983150,13280,13290,13290,13280,993
|
|
20230808,114400,3163787560,13290,13300,13300,13290,443
|
|
20230808,114300,3157900080,13300,13290,13300,13290,22
|
|
20230808,114200,3157607560,13290,13300,13300,13290,514
|
|
20230808,114100,3150772930,13310,13310,13320,13310,343
|
|
20230808,114000,3146207590,13310,13310,13320,13310,838
|
|
20230808,113900,3135053700,13310,13320,13320,13310,61
|
|
20230808,113800,3134241780,13310,13310,13320,13310,77
|
|
20230808,113700,3133216540,13310,13320,13320,13310,31
|
|
20230808,113600,3132803820,13320,13320,13320,13320,19
|
|
20230808,113500,3132550740,13320,13330,13330,13320,114
|
|
20230808,113400,3131031510,13330,13290,13330,13280,762
|
|
20230808,113300,3120889260,13290,13290,13290,13280,244
|
|
20230808,113200,3117646980,13290,13300,13300,13290,963
|
|
20230808,113100,3104843200,13300,13300,13310,13300,96
|
|
20230808,113000,3103566290,13300,13300,13300,13300,141
|
|
20230808,112900,3101690990,13300,13310,13310,13300,207
|
|
20230808,112800,3098937860,13300,13310,13310,13300,593
|
|
20230808,112700,3091045990,13310,13310,13320,13310,66
|
|
20230808,112600,3090167510,13320,13320,13320,13310,94
|
|
20230808,112500,3088915880,13320,13310,13320,13310,37
|
|
20230808,112400,3088423120,13310,13320,13330,13310,547
|
|
20230808,112300,3081135600,13320,13320,13320,13310,418
|
|
20230808,112200,3075569890,13330,13320,13330,13320,48
|
|
20230808,112100,3074930430,13320,13310,13320,13300,680
|
|
20230808,112000,3065877050,13310,13310,13310,13310,1041
|
|
20230808,111900,3052021340,13310,13310,13310,13310,576
|
|
20230808,111800,3044354780,13310,13320,13320,13310,1264
|
|
20230808,111700,3027519770,13320,13320,13320,13320,185
|
|
20230808,111600,3025055570,13320,13320,13330,13320,292
|
|
20230808,111500,3021166090,13320,13310,13320,13310,204
|
|
20230808,111400,3018449290,13310,13310,13310,13300,267
|
|
20230808,111300,3014895560,13310,13310,13320,13300,1435
|
|
20230808,111200,2995792160,13300,13300,13300,13300,124
|
|
20230808,111100,2994142960,13300,13300,13300,13300,190
|
|
20230808,111000,2991615960,13300,13310,13310,13300,266
|
|
20230808,110900,2988076850,13310,13320,13320,13310,187
|
|
20230808,110800,2985587840,13320,13310,13320,13310,128
|
|
20230808,110700,2983883810,13310,13310,13320,13300,196
|
|
20230808,110600,2981274510,13300,13290,13300,13290,210
|
|
20230808,110500,2978481620,13290,13290,13290,13290,8
|
|
20230808,110400,2978375300,13310,13270,13310,13260,840
|
|
20230808,110300,2967218270,13260,13270,13280,13260,1158
|
|
20230808,110200,2951851210,13270,13270,13270,13260,154
|
|
20230808,110100,2949807740,13270,13270,13280,13260,994
|
|
20230808,110000,2936617380,13260,13290,13290,13260,4276
|
|
20230808,105900,2879825640,13290,13290,13290,13290,9
|
|
20230808,105800,2879706030,13300,13300,13300,13290,1858
|
|
20230808,105700,2854998980,13300,13310,13320,13300,901
|
|
20230808,105600,2843006680,13310,13310,13320,13310,118
|
|
20230808,105500,2841435700,13310,13310,13320,13300,423
|
|
20230808,105400,2835805580,13310,13310,13320,13310,295
|
|
20230808,105300,2831878120,13310,13330,13330,13310,240
|
|
20230808,105200,2828681940,13310,13310,13320,13310,151
|
|
20230808,105100,2826670740,13330,13330,13330,13320,615
|
|
20230808,105000,2818476280,13320,13300,13320,13300,289
|
|
20230808,104900,2814626940,13320,13320,13320,13300,1385
|
|
20230808,104800,2796194100,13320,13320,13320,13310,1147
|
|
20230808,104700,2780925350,13320,13320,13330,13320,358
|
|
20230808,104600,2776156180,13310,13320,13330,13310,894
|
|
20230808,104500,2764247050,13320,13320,13330,13320,881
|
|
20230808,104400,2752512120,13320,13330,13330,13320,155
|
|
20230808,104300,2750446510,13330,13330,13330,13330,467
|
|
20230808,104200,2744221400,13320,13320,13330,13310,725
|
|
20230808,104100,2734562750,13320,13320,13320,13320,35
|
|
20230808,104000,2734096550,13320,13310,13320,13310,2615
|
|
20230808,103900,2699278850,13300,13310,13310,13300,401
|
|
20230808,103800,2693945050,13310,13320,13320,13300,1686
|
|
20230808,103700,2671504400,13320,13300,13320,13300,1577
|
|
20230808,103600,2650513700,13300,13310,13320,13300,469
|
|
20230808,103500,2644273650,13310,13340,13350,13300,3647
|
|
20230808,103400,2595695700,13340,13360,13360,13340,196
|
|
20230808,103300,2593078930,13350,13350,13350,13340,2410
|
|
20230808,103200,2560907210,13360,13300,13380,13300,1436
|
|
20230808,103100,2541743450,13300,13280,13300,13280,926
|
|
20230808,103000,2529435640,13280,13310,13310,13280,2738
|
|
20230808,102900,2493032570,13300,13310,13310,13300,1132
|
|
20230808,102800,2477970570,13310,13310,13310,13310,22
|
|
20230808,102700,2477677750,13310,13320,13320,13310,1354
|
|
20230808,102600,2459653000,13320,13320,13320,13310,679
|
|
20230808,102500,2450608750,13320,13310,13320,13310,551
|
|
20230808,102400,2443269500,13310,13320,13320,13300,4050
|
|
20230808,102300,2389385590,13320,13340,13340,13310,7908
|
|
20230808,102200,2283978430,13350,13360,13360,13350,2222
|
|
20230808,102100,2254310420,13360,13370,13370,13360,371
|
|
20230808,102000,2249353840,13360,13350,13370,13350,525
|
|
20230808,101900,2242342140,13360,13350,13360,13340,912
|
|
20230808,101800,2230165250,13340,13350,13360,13340,3322
|
|
20230808,101700,2185818090,13350,13370,13370,13340,8561
|
|
20230808,101600,2071491630,13360,13370,13370,13360,744
|
|
20230808,101500,2061546470,13360,13350,13370,13350,4461
|
|
20230808,101400,2001946800,13350,13370,13370,13350,3435
|
|
20230808,101300,1956068450,13360,13380,13390,13360,2500
|
|
20230808,101200,1922619120,13380,13430,13430,13380,1294
|
|
20230808,101100,1905292390,13400,13430,13430,13400,19408
|
|
20230808,101000,1645130700,13440,13440,13440,13430,522
|
|
20230808,100900,1638120060,13440,13440,13440,13440,4
|
|
20230808,100800,1638066300,13430,13430,13430,13420,574
|
|
20230808,100700,1630358100,13430,13430,13430,13420,442
|
|
20230808,100600,1624422690,13430,13440,13440,13430,1412
|
|
20230808,100500,1605459240,13440,13440,13440,13440,572
|
|
20230808,100400,1597771560,13440,13430,13450,13430,615
|
|
20230808,100300,1589507260,13430,13440,13450,13430,578
|
|
20230808,100200,1581742380,13430,13430,13440,13420,1492
|
|
20230808,100100,1561711230,13430,13470,13470,13430,8261
|
|
20230808,100000,1450663500,13470,13500,13500,13470,890
|
|
20230808,095900,1438661960,13490,13490,13500,13490,65
|
|
20230808,095800,1437784610,13480,13480,13500,13480,270
|
|
20230808,095700,1434140820,13480,13480,13500,13480,259
|
|
20230808,095600,1430645300,13460,13480,13480,13460,643
|
|
20230808,095500,1421986520,13470,13540,13540,13470,12939
|
|
20230808,095400,1247320010,13540,13540,13550,13530,719
|
|
20230808,095300,1237583610,13540,13530,13540,13530,314
|
|
20230808,095200,1233334690,13530,13500,13530,13490,959
|
|
20230808,095100,1220385960,13500,13500,13500,13500,0
|
|
20230808,095000,1220385960,13500,13500,13500,13500,67
|
|
20230808,094900,1219481460,13500,13500,13500,13490,248
|
|
20230808,094800,1216134160,13490,13490,13500,13490,245
|
|
20230808,094700,1212829010,13490,13500,13500,13490,347
|
|
20230808,094600,1208146830,13500,13510,13510,13500,712
|
|
20230808,094500,1198528810,13510,13530,13530,13510,342
|
|
20230808,094400,1193904890,13530,13500,13530,13490,3226
|
|
20230808,094300,1150329720,13490,13460,13500,13450,1965
|
|
20230808,094200,1123842420,13440,13430,13450,13430,178
|
|
20230808,094100,1121449680,13430,13480,13500,13430,5623
|
|
20230808,094000,1045768260,13480,13510,13510,13470,4694
|
|
20230808,093900,982394770,13510,13520,13520,13510,614
|
|
20230808,093800,974095930,13520,13530,13530,13520,467
|
|
20230808,093700,967781520,13520,13530,13530,13520,177
|
|
20230808,093600,965386930,13530,13550,13550,13530,156
|
|
20230808,093500,963274670,13550,13550,13560,13540,1081
|
|
20230808,093400,948627960,13560,13580,13590,13560,433
|
|
20230808,093300,942754220,13560,13580,13600,13560,1788
|
|
20230808,093200,918474280,13580,13580,13600,13560,761
|
|
20230808,093100,908140360,13580,13590,13590,13580,452
|
|
20230808,093000,901997980,13590,13570,13590,13560,1017
|
|
20230808,092900,888199100,13570,13560,13570,13560,209
|
|
20230808,092800,885365020,13560,13570,13570,13560,526
|
|
20230808,092700,878232330,13560,13590,13590,13550,2935
|
|
20230808,092600,838419190,13590,13590,13600,13590,517
|
|
20230808,092500,831391050,13600,13600,13610,13590,870
|
|
20230808,092400,819560870,13600,13610,13620,13600,2177
|
|
20230808,092300,789920420,13620,13630,13630,13580,1014
|
|
20230808,092200,776123190,13630,13570,13630,13560,1648
|
|
20230808,092100,753708400,13570,13550,13630,13540,4610
|
|
20230808,092000,691056650,13540,13510,13540,13500,637
|
|
20230808,091900,682445340,13510,13540,13540,13510,557
|
|
20230808,091800,674912290,13500,13510,13510,13500,818
|
|
20230808,091700,663864060,13510,13520,13540,13510,333
|
|
20230808,091600,659361110,13480,13490,13540,13480,7726
|
|
20230808,091500,554812900,13490,13500,13500,13480,506
|
|
20230808,091400,547986950,13490,13500,13540,13490,1252
|
|
20230808,091300,531068930,13500,13520,13520,13500,651
|
|
20230808,091200,522272830,13520,13440,13520,13440,783
|
|
20230808,091100,511711410,13440,13430,13440,13420,2695
|
|
20230808,091000,475507430,13440,13450,13460,13430,3788
|
|
20230808,090900,424567860,13450,13500,13500,13450,12133
|
|
20230808,090800,261215060,13500,13510,13510,13500,436
|
|
20230808,090700,255327600,13500,13480,13570,13470,445
|
|
20230808,090600,249315020,13470,13500,13500,13460,3816
|
|
20230808,090500,197895570,13480,13510,13530,13480,1736
|
|
20230808,090400,174447260,13530,13600,13600,13500,1626
|
|
20230808,090300,152432390,13610,13610,13610,13530,1237
|
|
20230808,090200,135624820,13510,13490,13620,13480,2349
|
|
20230808,090100,103790480,13480,13530,13540,13480,2907
|
|
20230808,090000,64533980,13530,13630,13640,13530,4740
|