672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,200800,11888715520,8110,8110,8110,8110,0
|
|
20230823,200700,11888715520,8110,8110,8110,8110,0
|
|
20230823,200600,11888715520,8110,8110,8110,8110,0
|
|
20230823,200500,11888715520,8110,8110,8110,8110,0
|
|
20230823,200400,11888715520,8110,8110,8110,8110,0
|
|
20230823,200300,11888715520,8110,8110,8110,8110,0
|
|
20230823,200200,11888715520,8110,8110,8110,8110,0
|
|
20230823,200100,11888715520,8110,8110,8110,8110,0
|
|
20230823,200000,11888715520,8110,8110,8110,8110,0
|
|
20230823,195900,11888715520,8110,8110,8110,8110,0
|
|
20230823,195800,11888715520,8110,8110,8110,8110,0
|
|
20230823,195700,11888715520,8110,8110,8110,8110,0
|
|
20230823,195600,11888715520,8110,8110,8110,8110,0
|
|
20230823,195500,11888715520,8110,8110,8110,8110,0
|
|
20230823,195400,11888715520,8110,8110,8110,8110,0
|
|
20230823,195300,11888715520,8110,8110,8110,8110,0
|
|
20230823,195200,11888715520,8110,8110,8110,8110,0
|
|
20230823,195100,11888715520,8110,8110,8110,8110,0
|
|
20230823,195000,11888715520,8110,8110,8110,8110,0
|
|
20230823,194900,11888715520,8110,8110,8110,8110,0
|
|
20230823,194800,11888715520,8110,8110,8110,8110,0
|
|
20230823,194700,11888715520,8110,8110,8110,8110,0
|
|
20230823,194600,11888715520,8110,8110,8110,8110,0
|
|
20230823,194500,11888715520,8110,8110,8110,8110,0
|
|
20230823,194400,11888715520,8110,8110,8110,8110,0
|
|
20230823,194300,11888715520,8110,8110,8110,8110,0
|
|
20230823,194200,11888715520,8110,8110,8110,8110,0
|
|
20230823,194100,11888715520,8110,8110,8110,8110,0
|
|
20230823,194000,11888715520,8110,8110,8110,8110,0
|
|
20230823,193900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,193800,11888715520,8110,8110,8110,8110,0
|
|
20230823,193700,11888715520,8110,8110,8110,8110,0
|
|
20230823,193600,11888715520,8110,8110,8110,8110,0
|
|
20230823,193500,11888715520,8110,8110,8110,8110,0
|
|
20230823,193400,11888715520,8110,8110,8110,8110,0
|
|
20230823,193300,11888715520,8110,8110,8110,8110,0
|
|
20230823,193200,11888715520,8110,8110,8110,8110,0
|
|
20230823,193100,11888715520,8110,8110,8110,8110,0
|
|
20230823,193000,11888715520,8110,8110,8110,8110,0
|
|
20230823,192900,11888715520,8110,8110,8110,8110,0
|
|
20230823,192800,11888715520,8110,8110,8110,8110,0
|
|
20230823,192700,11888715520,8110,8110,8110,8110,0
|
|
20230823,192600,11888715520,8110,8110,8110,8110,0
|
|
20230823,192500,11888715520,8110,8110,8110,8110,0
|
|
20230823,192400,11888715520,8110,8110,8110,8110,0
|
|
20230823,192300,11888715520,8110,8110,8110,8110,0
|
|
20230823,192200,11888715520,8110,8110,8110,8110,0
|
|
20230823,192100,11888715520,8110,8110,8110,8110,0
|
|
20230823,192000,11888715520,8110,8110,8110,8110,0
|
|
20230823,191900,11888715520,8110,8110,8110,8110,0
|
|
20230823,191800,11888715520,8110,8110,8110,8110,0
|
|
20230823,191700,11888715520,8110,8110,8110,8110,0
|
|
20230823,191600,11888715520,8110,8110,8110,8110,0
|
|
20230823,191500,11888715520,8110,8110,8110,8110,0
|
|
20230823,191400,11888715520,8110,8110,8110,8110,0
|
|
20230823,191300,11888715520,8110,8110,8110,8110,0
|
|
20230823,191200,11888715520,8110,8110,8110,8110,0
|
|
20230823,191100,11888715520,8110,8110,8110,8110,0
|
|
20230823,191000,11888715520,8110,8110,8110,8110,0
|
|
20230823,190900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,190800,11888715520,8110,8110,8110,8110,0
|
|
20230823,190700,11888715520,8110,8110,8110,8110,0
|
|
20230823,190600,11888715520,8110,8110,8110,8110,0
|
|
20230823,190500,11888715520,8110,8110,8110,8110,0
|
|
20230823,190400,11888715520,8110,8110,8110,8110,0
|
|
20230823,190300,11888715520,8110,8110,8110,8110,0
|
|
20230823,190200,11888715520,8110,8110,8110,8110,0
|
|
20230823,190100,11888715520,8110,8110,8110,8110,0
|
|
20230823,190000,11888715520,8110,8110,8110,8110,0
|
|
20230823,185900,11888715520,8110,8110,8110,8110,0
|
|
20230823,185800,11888715520,8110,8110,8110,8110,0
|
|
20230823,185700,11888715520,8110,8110,8110,8110,0
|
|
20230823,185600,11888715520,8110,8110,8110,8110,0
|
|
20230823,185500,11888715520,8110,8110,8110,8110,0
|
|
20230823,185400,11888715520,8110,8110,8110,8110,0
|
|
20230823,185300,11888715520,8110,8110,8110,8110,0
|
|
20230823,185200,11888715520,8110,8110,8110,8110,0
|
|
20230823,185100,11888715520,8110,8110,8110,8110,0
|
|
20230823,185000,11888715520,8110,8110,8110,8110,0
|
|
20230823,184900,11888715520,8110,8110,8110,8110,0
|
|
20230823,184800,11888715520,8110,8110,8110,8110,0
|
|
20230823,184700,11888715520,8110,8110,8110,8110,0
|
|
20230823,184600,11888715520,8110,8110,8110,8110,0
|
|
20230823,184500,11888715520,8110,8110,8110,8110,0
|
|
20230823,184400,11888715520,8110,8110,8110,8110,0
|
|
20230823,184300,11888715520,8110,8110,8110,8110,0
|
|
20230823,184200,11888715520,8110,8110,8110,8110,0
|
|
20230823,184100,11888715520,8110,8110,8110,8110,0
|
|
20230823,184000,11888715520,8110,8110,8110,8110,0
|
|
20230823,183900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,183800,11888715520,8110,8110,8110,8110,0
|
|
20230823,183700,11888715520,8110,8110,8110,8110,0
|
|
20230823,183600,11888715520,8110,8110,8110,8110,0
|
|
20230823,183500,11888715520,8110,8110,8110,8110,0
|
|
20230823,183400,11888715520,8110,8110,8110,8110,0
|
|
20230823,183300,11888715520,8110,8110,8110,8110,0
|
|
20230823,183200,11888715520,8110,8110,8110,8110,0
|
|
20230823,183100,11888715520,8110,8110,8110,8110,0
|
|
20230823,183000,11888715520,8110,8110,8110,8110,0
|
|
20230823,182900,11888715520,8110,8110,8110,8110,0
|
|
20230823,182800,11888715520,8110,8110,8110,8110,0
|
|
20230823,182700,11888715520,8110,8110,8110,8110,0
|
|
20230823,182600,11888715520,8110,8110,8110,8110,0
|
|
20230823,182500,11888715520,8110,8110,8110,8110,0
|
|
20230823,182400,11888715520,8110,8110,8110,8110,0
|
|
20230823,182300,11888715520,8110,8110,8110,8110,0
|
|
20230823,182200,11888715520,8110,8110,8110,8110,0
|
|
20230823,182100,11888715520,8110,8110,8110,8110,0
|
|
20230823,182000,11888715520,8110,8110,8110,8110,0
|
|
20230823,181900,11888715520,8110,8110,8110,8110,0
|
|
20230823,181800,11888715520,8110,8110,8110,8110,0
|
|
20230823,181700,11888715520,8110,8110,8110,8110,0
|
|
20230823,181600,11888715520,8110,8110,8110,8110,0
|
|
20230823,181500,11888715520,8110,8110,8110,8110,0
|
|
20230823,181400,11888715520,8110,8110,8110,8110,0
|
|
20230823,181300,11888715520,8110,8110,8110,8110,0
|
|
20230823,181200,11888715520,8110,8110,8110,8110,0
|
|
20230823,181100,11888715520,8110,8110,8110,8110,0
|
|
20230823,181000,11888715520,8110,8110,8110,8110,0
|
|
20230823,180900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,180800,11888715520,8110,8110,8110,8110,0
|
|
20230823,180700,11888715520,8110,8110,8110,8110,0
|
|
20230823,180600,11888715520,8110,8110,8110,8110,0
|
|
20230823,180500,11888715520,8110,8110,8110,8110,0
|
|
20230823,180400,11888715520,8110,8110,8110,8110,0
|
|
20230823,180300,11888715520,8110,8110,8110,8110,0
|
|
20230823,180200,11888715520,8110,8110,8110,8110,0
|
|
20230823,180100,11888715520,8110,8110,8110,8110,0
|
|
20230823,180000,11888715520,8110,8110,8110,8110,0
|
|
20230823,175900,11888715520,8110,8110,8110,8110,0
|
|
20230823,175800,11888715520,8110,8110,8110,8110,0
|
|
20230823,175700,11888715520,8110,8110,8110,8110,0
|
|
20230823,175600,11888715520,8110,8110,8110,8110,0
|
|
20230823,175500,11888715520,8110,8110,8110,8110,0
|
|
20230823,175400,11888715520,8110,8110,8110,8110,0
|
|
20230823,175300,11888715520,8110,8110,8110,8110,0
|
|
20230823,175200,11888715520,8110,8110,8110,8110,0
|
|
20230823,175100,11888715520,8110,8110,8110,8110,0
|
|
20230823,175000,11888715520,8110,8110,8110,8110,0
|
|
20230823,174900,11888715520,8110,8110,8110,8110,0
|
|
20230823,174800,11888715520,8110,8110,8110,8110,0
|
|
20230823,174700,11888715520,8110,8110,8110,8110,0
|
|
20230823,174600,11888715520,8110,8110,8110,8110,0
|
|
20230823,174500,11888715520,8110,8110,8110,8110,0
|
|
20230823,174400,11888715520,8110,8110,8110,8110,0
|
|
20230823,174300,11888715520,8110,8110,8110,8110,0
|
|
20230823,174200,11888715520,8110,8110,8110,8110,0
|
|
20230823,174100,11888715520,8110,8110,8110,8110,0
|
|
20230823,174000,11888715520,8110,8110,8110,8110,0
|
|
20230823,173900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,173800,11888715520,8110,8110,8110,8110,0
|
|
20230823,173700,11888715520,8110,8110,8110,8110,0
|
|
20230823,173600,11888715520,8110,8110,8110,8110,0
|
|
20230823,173500,11888715520,8110,8110,8110,8110,0
|
|
20230823,173400,11888715520,8110,8110,8110,8110,0
|
|
20230823,173300,11888715520,8110,8110,8110,8110,0
|
|
20230823,173200,11888715520,8110,8110,8110,8110,0
|
|
20230823,173100,11888715520,8110,8110,8110,8110,0
|
|
20230823,173000,11888715520,8110,8110,8110,8110,0
|
|
20230823,172900,11888715520,8110,8110,8110,8110,0
|
|
20230823,172800,11888715520,8110,8110,8110,8110,0
|
|
20230823,172700,11888715520,8110,8110,8110,8110,0
|
|
20230823,172600,11888715520,8110,8110,8110,8110,0
|
|
20230823,172500,11888715520,8110,8110,8110,8110,0
|
|
20230823,172400,11888715520,8110,8110,8110,8110,0
|
|
20230823,172300,11888715520,8110,8110,8110,8110,0
|
|
20230823,172200,11888715520,8110,8110,8110,8110,0
|
|
20230823,172100,11888715520,8110,8110,8110,8110,0
|
|
20230823,172000,11888715520,8110,8110,8110,8110,0
|
|
20230823,171900,11888715520,8110,8110,8110,8110,0
|
|
20230823,171800,11888715520,8110,8110,8110,8110,0
|
|
20230823,171700,11888715520,8110,8110,8110,8110,0
|
|
20230823,171600,11888715520,8110,8110,8110,8110,0
|
|
20230823,171500,11888715520,8110,8110,8110,8110,0
|
|
20230823,171400,11888715520,8110,8110,8110,8110,0
|
|
20230823,171300,11888715520,8110,8110,8110,8110,0
|
|
20230823,171200,11888715520,8110,8110,8110,8110,0
|
|
20230823,171100,11888715520,8110,8110,8110,8110,0
|
|
20230823,171000,11888715520,8110,8110,8110,8110,0
|
|
20230823,170900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,170800,11888715520,8110,8110,8110,8110,0
|
|
20230823,170700,11888715520,8110,8110,8110,8110,0
|
|
20230823,170600,11888715520,8110,8110,8110,8110,0
|
|
20230823,170500,11888715520,8110,8110,8110,8110,0
|
|
20230823,170400,11888715520,8110,8110,8110,8110,0
|
|
20230823,170300,11888715520,8110,8110,8110,8110,0
|
|
20230823,170200,11888715520,8110,8110,8110,8110,0
|
|
20230823,170100,11888715520,8110,8110,8110,8110,0
|
|
20230823,170000,11888715520,8110,8110,8110,8110,0
|
|
20230823,165900,11888715520,8110,8110,8110,8110,0
|
|
20230823,165800,11888715520,8110,8110,8110,8110,0
|
|
20230823,165700,11888715520,8110,8110,8110,8110,0
|
|
20230823,165600,11888715520,8110,8110,8110,8110,0
|
|
20230823,165500,11888715520,8110,8110,8110,8110,0
|
|
20230823,165400,11888715520,8110,8110,8110,8110,0
|
|
20230823,165300,11888715520,8110,8110,8110,8110,0
|
|
20230823,165200,11888715520,8110,8110,8110,8110,0
|
|
20230823,165100,11888715520,8110,8110,8110,8110,0
|
|
20230823,165000,11888715520,8110,8110,8110,8110,0
|
|
20230823,164900,11888715520,8110,8110,8110,8110,0
|
|
20230823,164800,11888715520,8110,8110,8110,8110,0
|
|
20230823,164700,11888715520,8110,8110,8110,8110,0
|
|
20230823,164600,11888715520,8110,8110,8110,8110,0
|
|
20230823,164500,11888715520,8110,8110,8110,8110,0
|
|
20230823,164400,11888715520,8110,8110,8110,8110,0
|
|
20230823,164300,11888715520,8110,8110,8110,8110,0
|
|
20230823,164200,11888715520,8110,8110,8110,8110,0
|
|
20230823,164100,11888715520,8110,8110,8110,8110,0
|
|
20230823,164000,11888715520,8110,8110,8110,8110,0
|
|
20230823,163900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,163800,11888715520,8110,8110,8110,8110,0
|
|
20230823,163700,11888715520,8110,8110,8110,8110,0
|
|
20230823,163600,11888715520,8110,8110,8110,8110,0
|
|
20230823,163500,11888715520,8110,8110,8110,8110,0
|
|
20230823,163400,11888715520,8110,8110,8110,8110,0
|
|
20230823,163300,11888715520,8110,8110,8110,8110,0
|
|
20230823,163200,11888715520,8110,8110,8110,8110,0
|
|
20230823,163100,11888715520,8110,8110,8110,8110,0
|
|
20230823,163000,11888715520,8110,8110,8110,8110,0
|
|
20230823,162900,11888715520,8110,8110,8110,8110,0
|
|
20230823,162800,11888715520,8110,8110,8110,8110,0
|
|
20230823,162700,11888715520,8110,8110,8110,8110,0
|
|
20230823,162600,11888715520,8110,8110,8110,8110,0
|
|
20230823,162500,11888715520,8110,8110,8110,8110,0
|
|
20230823,162400,11888715520,8110,8110,8110,8110,0
|
|
20230823,162300,11888715520,8110,8110,8110,8110,0
|
|
20230823,162200,11888715520,8110,8110,8110,8110,0
|
|
20230823,162100,11888715520,8110,8110,8110,8110,0
|
|
20230823,162000,11888715520,8110,8110,8110,8110,0
|
|
20230823,161900,11888715520,8110,8110,8110,8110,0
|
|
20230823,161800,11888715520,8110,8110,8110,8110,0
|
|
20230823,161700,11888715520,8110,8110,8110,8110,0
|
|
20230823,161600,11888715520,8110,8110,8110,8110,0
|
|
20230823,161500,11888715520,8110,8110,8110,8110,0
|
|
20230823,161400,11888715520,8110,8110,8110,8110,0
|
|
20230823,161300,11888715520,8110,8110,8110,8110,0
|
|
20230823,161200,11888715520,8110,8110,8110,8110,0
|
|
20230823,161100,11888715520,8110,8110,8110,8110,0
|
|
20230823,161000,11888715520,8110,8110,8110,8110,0
|
|
20230823,160900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,160800,11888715520,8110,8110,8110,8110,0
|
|
20230823,160700,11888715520,8110,8110,8110,8110,0
|
|
20230823,160600,11888715520,8110,8110,8110,8110,0
|
|
20230823,160500,11888715520,8110,8110,8110,8110,0
|
|
20230823,160400,11888715520,8110,8110,8110,8110,0
|
|
20230823,160300,11888715520,8110,8110,8110,8110,0
|
|
20230823,160200,11888715520,8110,8110,8110,8110,0
|
|
20230823,160100,11888715520,8110,8110,8110,8110,0
|
|
20230823,160000,11888715520,8110,8110,8110,8110,0
|
|
20230823,155900,11888715520,8110,8110,8110,8110,0
|
|
20230823,155800,11888715520,8110,8110,8110,8110,0
|
|
20230823,155700,11888715520,8110,8110,8110,8110,0
|
|
20230823,155600,11888715520,8110,8110,8110,8110,0
|
|
20230823,155500,11888715520,8110,8110,8110,8110,0
|
|
20230823,155400,11888715520,8110,8110,8110,8110,0
|
|
20230823,155300,11888715520,8110,8110,8110,8110,0
|
|
20230823,155200,11888715520,8110,8110,8110,8110,0
|
|
20230823,155100,11888715520,8110,8110,8110,8110,0
|
|
20230823,155000,11888715520,8110,8110,8110,8110,0
|
|
20230823,154900,11888715520,8110,8110,8110,8110,0
|
|
20230823,154800,11888715520,8110,8110,8110,8110,0
|
|
20230823,154700,11888715520,8110,8110,8110,8110,0
|
|
20230823,154600,11888715520,8110,8110,8110,8110,0
|
|
20230823,154500,11888715520,8110,8110,8110,8110,0
|
|
20230823,154400,11888715520,8110,8110,8110,8110,0
|
|
20230823,154300,11888715520,8110,8110,8110,8110,0
|
|
20230823,154200,11888715520,8110,8110,8110,8110,0
|
|
20230823,154100,11888715520,8110,8110,8110,8110,0
|
|
20230823,154000,11888715520,8110,8110,8110,8110,0
|
|
20230823,153900,11888715520,8110,8110,8110,8110,17492
|
|
20230823,153800,11888715520,8110,8110,8110,8110,0
|
|
20230823,153700,11888715520,8110,8110,8110,8110,0
|
|
20230823,153600,11888715520,8110,8110,8110,8110,0
|
|
20230823,153500,11888715520,8110,8110,8110,8110,0
|
|
20230823,153400,11888715520,8110,8110,8110,8110,0
|
|
20230823,153300,11888715520,8110,8110,8110,8110,0
|
|
20230823,153200,11888715520,8110,8110,8110,8110,0
|
|
20230823,153100,11888715520,8110,8110,8110,8110,0
|
|
20230823,153000,11888715520,8110,8110,8110,8110,17492
|
|
20230823,152900,11746855400,8110,8110,8110,8110,0
|
|
20230823,152800,11746855400,8110,8110,8110,8110,0
|
|
20230823,152700,11746855400,8110,8110,8110,8110,0
|
|
20230823,152600,11746855400,8110,8110,8110,8110,0
|
|
20230823,152500,11746855400,8110,8110,8110,8110,0
|
|
20230823,152400,11746855400,8110,8110,8110,8110,0
|
|
20230823,152300,11746855400,8110,8110,8110,8110,0
|
|
20230823,152200,11746855400,8110,8110,8110,8110,0
|
|
20230823,152100,11746855400,8110,8110,8110,8110,0
|
|
20230823,152000,11746855400,8110,8110,8110,8110,0
|
|
20230823,151900,11746855400,8110,8080,8110,8080,2273
|
|
20230823,151800,11728462020,8110,8120,8130,8070,11015
|
|
20230823,151700,11639443410,8130,8130,8130,8120,1433
|
|
20230823,151600,11627795810,8130,8120,8130,8110,2501
|
|
20230823,151500,11607494610,8130,8130,8130,8120,1903
|
|
20230823,151400,11592041970,8130,8120,8130,8120,3128
|
|
20230823,151300,11566639930,8130,8140,8140,8120,3403
|
|
20230823,151200,11538974880,8140,8130,8140,8130,1468
|
|
20230823,151100,11527037760,8140,8140,8150,8130,1621
|
|
20230823,151000,11513842670,8150,8150,8150,8130,457
|
|
20230823,150900,11510122040,8150,8140,8160,8140,9887
|
|
20230823,150800,11429604760,8140,8140,8150,8130,5442
|
|
20230823,150700,11385306880,8150,8140,8150,8140,2760
|
|
20230823,150600,11362840190,8140,8150,8150,8130,655
|
|
20230823,150500,11357509170,8150,8140,8150,8130,1655
|
|
20230823,150400,11344038620,8130,8140,8140,8130,671
|
|
20230823,150300,11338582920,8140,8140,8150,8140,510
|
|
20230823,150200,11334431370,8150,8140,8150,8140,809
|
|
20230823,150100,11327845540,8140,8140,8150,8140,567
|
|
20230823,150000,11323227060,8160,8150,8160,8140,2041
|
|
20230823,145900,11306594120,8150,8120,8160,8120,7506
|
|
20230823,145800,11245510550,8110,8120,8130,8110,1028
|
|
20230823,145700,11237165660,8120,8120,8130,8110,2033
|
|
20230823,145600,11220642880,8130,8100,8130,8100,1155
|
|
20230823,145500,11211284160,8100,8110,8110,8090,2984
|
|
20230823,145400,11187111910,8110,8100,8110,8100,843
|
|
20230823,145300,11180283570,8100,8110,8110,8100,1111
|
|
20230823,145200,11171283860,8100,8110,8130,8100,1091
|
|
20230823,145100,11162437600,8110,8100,8120,8100,2728
|
|
20230823,145000,11140320040,8110,8100,8110,8100,1382
|
|
20230823,144900,11129121830,8100,8100,8110,8090,514
|
|
20230823,144800,11124958520,8110,8090,8120,8090,106
|
|
20230823,144700,11124100370,8120,8080,8120,8080,327
|
|
20230823,144600,11121457060,8130,8120,8130,8050,15595
|
|
20230823,144500,10995445680,8120,8130,8130,8120,2019
|
|
20230823,144400,10979033910,8140,8140,8140,8140,534
|
|
20230823,144300,10974687150,8150,8160,8160,8140,3038
|
|
20230823,144200,10949943570,8160,8160,8160,8160,34
|
|
20230823,144100,10949666130,8160,8160,8160,8150,583
|
|
20230823,144000,10944911980,8150,8140,8150,8140,9929
|
|
20230823,143900,10864080790,8140,8140,8140,8120,665
|
|
20230823,143800,10858669690,8140,8120,8140,8120,390
|
|
20230823,143700,10855499050,8100,8120,8120,8100,6971
|
|
20230823,143600,10799026670,8100,8100,8120,8100,838
|
|
20230823,143500,10792238630,8100,8120,8120,8100,308
|
|
20230823,143400,10789740420,8120,8140,8140,8120,963
|
|
20230823,143300,10781917740,8140,8130,8140,8130,89
|
|
20230823,143200,10781193360,8120,8110,8150,8110,905
|
|
20230823,143100,10773824160,8110,8140,8150,8110,2184
|
|
20230823,143000,10756070130,8140,8140,8150,8140,1610
|
|
20230823,142900,10742963060,8140,8140,8150,8140,1488
|
|
20230823,142800,10730850540,8140,8150,8160,8140,4029
|
|
20230823,142700,10698004380,8150,8130,8150,8120,8087
|
|
20230823,142600,10632182600,8120,8130,8140,8120,898
|
|
20230823,142500,10624883830,8130,8110,8140,8110,28683
|
|
20230823,142400,10391859910,8100,8090,8100,8090,1277
|
|
20230823,142300,10381522600,8090,8070,8090,8070,180
|
|
20230823,142200,10380068910,8090,8100,8110,8070,221
|
|
20230823,142100,10378279240,8100,8110,8110,8070,983
|
|
20230823,142000,10370317440,8110,8080,8120,8030,11599
|
|
20230823,141900,10276874410,8070,8110,8110,8070,3810
|
|
20230823,141800,10246120440,8070,8100,8100,8070,3569
|
|
20230823,141700,10217297870,8100,8110,8120,8070,4789
|
|
20230823,141600,10178546020,8110,8120,8120,8080,1978
|
|
20230823,141500,10162548260,8120,8100,8130,8100,2057
|
|
20230823,141400,10145872900,8090,8080,8090,8080,107
|
|
20230823,141300,10145007580,8080,8090,8090,8080,857
|
|
20230823,141200,10138082950,8090,8060,8090,8060,446
|
|
20230823,141100,10134486860,8060,8060,8090,8050,6478
|
|
20230823,141000,10082316920,8090,8050,8090,8030,2128
|
|
20230823,140900,10065194770,8050,8080,8090,8040,3423
|
|
20230823,140800,10037623350,8090,8090,8090,8080,37
|
|
20230823,140700,10037324030,8070,8060,8100,8060,4294
|
|
20230823,140600,10002618000,8070,8060,8080,8060,3331
|
|
20230823,140500,9975735720,8060,8060,8060,8040,1967
|
|
20230823,140400,9959905760,8060,8070,8070,8050,431
|
|
20230823,140300,9956430460,8070,8040,8070,8030,4212
|
|
20230823,140200,9922558480,8030,8060,8080,8030,7820
|
|
20230823,140100,9859667690,8060,8070,8070,8060,1176
|
|
20230823,140000,9850185080,8070,8070,8070,8070,1045
|
|
20230823,135900,9841751930,8060,8060,8070,8050,1386
|
|
20230823,135800,9830581650,8060,8050,8080,8050,7798
|
|
20230823,135700,9767719910,8050,8060,8070,8030,15897
|
|
20230823,135600,9639771400,8060,8080,8080,8060,7287
|
|
20230823,135500,9580971680,8080,8070,8080,8070,4785
|
|
20230823,135400,9542328520,8080,8080,8090,8070,3162
|
|
20230823,135300,9516791030,8080,8090,8090,8080,3377
|
|
20230823,135200,9489504250,8080,8090,8100,8080,7269
|
|
20230823,135100,9430692920,8100,8090,8100,8090,1154
|
|
20230823,135000,9421354020,8100,8090,8100,8090,376
|
|
20230823,134900,9418311890,8090,8090,8090,8090,3430
|
|
20230823,134800,9390563190,8100,8100,8100,8090,1627
|
|
20230823,134700,9377387060,8100,8100,8110,8100,1480
|
|
20230823,134600,9365396760,8100,8100,8100,8090,3930
|
|
20230823,134500,9333575460,8100,8100,8100,8090,1161
|
|
20230823,134400,9324171370,8100,8100,8100,8090,1113
|
|
20230823,134300,9315163010,8090,8100,8100,8090,1823
|
|
20230823,134200,9300399480,8110,8110,8120,8110,2139
|
|
20230823,134100,9283051250,8110,8120,8120,8110,1049
|
|
20230823,134000,9274543840,8120,8120,8120,8110,197
|
|
20230823,133900,9272946010,8110,8110,8120,8110,398
|
|
20230823,133800,9269717730,8120,8110,8120,8100,2683
|
|
20230823,133700,9247971710,8110,8110,8120,8110,648
|
|
20230823,133600,9242716390,8110,8110,8120,8110,1211
|
|
20230823,133500,9232893530,8110,8120,8120,8110,576
|
|
20230823,133400,9228221540,8120,8120,8120,8110,748
|
|
20230823,133300,9222152770,8120,8130,8160,8110,811
|
|
20230823,133200,9215568460,8120,8170,8170,8120,291
|
|
20230823,133100,9213202290,8170,8100,8190,8100,6608
|
|
20230823,133000,9159439250,8100,8100,8110,8100,3211
|
|
20230823,132900,9133430120,8100,8110,8110,8100,3000
|
|
20230823,132800,9109126860,8110,8110,8110,8110,400
|
|
20230823,132700,9105882860,8110,8140,8140,8100,6965
|
|
20230823,132600,9049352230,8130,8130,8130,8130,4292
|
|
20230823,132500,9014458270,8130,8120,8130,8120,103
|
|
20230823,132400,9013621580,8120,8120,8120,8110,1567
|
|
20230823,132300,9000904150,8130,8130,8130,8120,1405
|
|
20230823,132200,8989494980,8120,8120,8120,8110,714
|
|
20230823,132100,8983697650,8120,8120,8120,8120,1476
|
|
20230823,132000,8971712530,8110,8120,8120,8110,1251
|
|
20230823,131900,8961554910,8120,8110,8130,8110,537
|
|
20230823,131800,8957197660,8110,8130,8130,8110,1235
|
|
20230823,131700,8947178160,8140,8140,8140,8100,1023
|
|
20230823,131600,8938890900,8100,8110,8110,8100,9217
|
|
20230823,131500,8864226490,8100,8100,8100,8100,5437
|
|
20230823,131400,8820186790,8100,8120,8130,8100,25049
|
|
20230823,131300,8617079610,8120,8130,8140,8120,4215
|
|
20230823,131200,8582850120,8130,8130,8140,8130,1708
|
|
20230823,131100,8568963500,8130,8120,8130,8120,5750
|
|
20230823,131000,8522272310,8120,8130,8130,8120,2387
|
|
20230823,130900,8502884170,8120,8130,8140,8120,2327
|
|
20230823,130800,8483964540,8130,8140,8150,8130,1111
|
|
20230823,130700,8474927630,8150,8140,8150,8130,1520
|
|
20230823,130600,8462561180,8140,8150,8150,8140,1630
|
|
20230823,130500,8449291820,8150,8160,8160,8140,335
|
|
20230823,130400,8446561770,8150,8150,8150,8140,1101
|
|
20230823,130300,8437594340,8150,8150,8150,8150,203
|
|
20230823,130200,8435939890,8170,8170,8170,8170,1
|
|
20230823,130100,8435931720,8170,8170,8170,8150,4559
|
|
20230823,130000,8398772820,8170,8170,8170,8150,538
|
|
20230823,125900,8394385470,8170,8180,8190,8170,150
|
|
20230823,125800,8393158420,8190,8170,8190,8150,1358
|
|
20230823,125700,8382057350,8150,8170,8170,8150,641
|
|
20230823,125600,8376831600,8170,8170,8170,8170,39
|
|
20230823,125500,8376512970,8180,8160,8180,8150,1123
|
|
20230823,125400,8367343180,8160,8170,8170,8160,1097
|
|
20230823,125300,8358391650,8180,8180,8180,8160,440
|
|
20230823,125200,8354798220,8180,8190,8190,8180,121
|
|
20230823,125100,8353807240,8190,8190,8190,8190,336
|
|
20230823,125000,8351055400,8200,8190,8200,8170,117
|
|
20230823,124900,8350099150,8190,8170,8190,8170,12
|
|
20230823,124800,8350000890,8170,8170,8170,8170,160
|
|
20230823,124700,8348693690,8160,8200,8200,8160,333
|
|
20230823,124600,8345972030,8150,8170,8170,8150,1099
|
|
20230823,124500,8337006760,8170,8180,8190,8160,3136
|
|
20230823,124400,8311393650,8190,8200,8210,8180,1744
|
|
20230823,124300,8297113960,8190,8200,8200,8190,427
|
|
20230823,124200,8293616800,8190,8200,8220,8190,52
|
|
20230823,124100,8293190380,8220,8200,8220,8190,2327
|
|
20230823,124000,8274108030,8200,8200,8200,8200,621
|
|
20230823,123900,8269015830,8200,8200,8200,8190,2413
|
|
20230823,123800,8249235770,8200,8210,8220,8200,734
|
|
20230823,123700,8243214070,8210,8220,8220,8200,477
|
|
20230823,123600,8239296770,8220,8220,8220,8200,1289
|
|
20230823,123500,8228718070,8220,8200,8220,8200,1792
|
|
20230823,123400,8214007930,8190,8210,8220,8180,928
|
|
20230823,123300,8206397600,8210,8180,8220,8180,3002
|
|
20230823,123200,8181769140,8180,8180,8180,8180,75
|
|
20230823,123100,8181155640,8180,8180,8180,8180,4
|
|
20230823,123000,8181122920,8180,8170,8180,8160,1058
|
|
20230823,122900,8172478090,8160,8160,8170,8150,34
|
|
20230823,122800,8172200690,8150,8150,8150,8150,334
|
|
20230823,122700,8169478590,8140,8140,8150,8140,568
|
|
20230823,122600,8164855040,8140,8140,8140,8130,382
|
|
20230823,122500,8161748870,8140,8120,8140,8120,1702
|
|
20230823,122400,8147910900,8120,8130,8140,8120,1305
|
|
20230823,122300,8137307320,8130,8130,8140,8130,4952
|
|
20230823,122200,8097041370,8140,8130,8140,8130,1472
|
|
20230823,122100,8085072150,8140,8140,8150,8130,674
|
|
20230823,122000,8079586140,8140,8150,8150,8130,5589
|
|
20230823,121900,8034106220,8150,8150,8150,8140,2387
|
|
20230823,121800,8014654880,8150,8140,8150,8130,1631
|
|
20230823,121700,8001378370,8130,8170,8170,8130,16511
|
|
20230823,121600,7866764910,8170,8170,8170,8160,607
|
|
20230823,121500,7861808000,8180,8180,8180,8180,5
|
|
20230823,121400,7861767100,8170,8180,8180,8170,2293
|
|
20230823,121300,7843032420,8180,8180,8180,8180,1127
|
|
20230823,121200,7833813560,8180,8180,8180,8170,497
|
|
20230823,121100,7829749610,8180,8180,8180,8170,318
|
|
20230823,121000,7827149470,8180,8180,8180,8170,161
|
|
20230823,120900,7825832590,8180,8180,8180,8180,2
|
|
20230823,120800,7825816230,8170,8180,8180,8170,2092
|
|
20230823,120700,7808723370,8180,8190,8200,8170,2355
|
|
20230823,120600,7789450280,8180,8180,8200,8180,1015
|
|
20230823,120500,7781140540,8190,8170,8190,8170,1233
|
|
20230823,120400,7771055100,8180,8180,8180,8170,3236
|
|
20230823,120300,7744608560,8180,8170,8180,8170,3020
|
|
20230823,120200,7719904970,8170,8180,8180,8170,1445
|
|
20230823,120100,7708097810,8180,8190,8190,8170,1525
|
|
20230823,120000,7695623420,8190,8190,8190,8190,51
|
|
20230823,115900,7695205730,8180,8190,8190,8180,2949
|
|
20230823,115800,7671079170,8190,8200,8200,8190,113
|
|
20230823,115700,7670153490,8190,8200,8200,8190,525
|
|
20230823,115600,7665850100,8210,8180,8210,8180,1871
|
|
20230823,115500,7650536910,8190,8180,8190,8180,4227
|
|
20230823,115400,7615959980,8190,8190,8190,8180,371
|
|
20230823,115300,7612921630,8190,8190,8190,8180,3146
|
|
20230823,115200,7587156560,8190,8190,8200,8190,2839
|
|
20230823,115100,7563905050,8200,8190,8200,8190,501
|
|
20230823,115000,7559801850,8190,8190,8200,8190,552
|
|
20230823,114900,7555280760,8190,8210,8210,8190,1587
|
|
20230823,114800,7542267360,8200,8200,8210,8200,168
|
|
20230823,114700,7540889750,8200,8210,8210,8200,493
|
|
20230823,114600,7536842230,8210,8210,8210,8200,164
|
|
20230823,114500,7535496900,8210,8210,8210,8190,2642
|
|
20230823,114400,7513827640,8210,8210,8210,8200,1162
|
|
20230823,114300,7504288120,8200,8200,8210,8200,191
|
|
20230823,114200,7502721910,8200,8210,8210,8200,1111
|
|
20230823,114100,7493602820,8210,8200,8210,8200,473
|
|
20230823,114000,7489722870,8200,8210,8210,8200,69
|
|
20230823,113900,7489156980,8210,8200,8210,8200,797
|
|
20230823,113800,7482621560,8200,8210,8210,8200,1189
|
|
20230823,113700,7472871710,8190,8200,8210,8180,3777
|
|
20230823,113600,7441927300,8190,8190,8200,8190,2623
|
|
20230823,113500,7420441590,8190,8190,8190,8190,1052
|
|
20230823,113400,7411825710,8200,8200,8200,8190,1096
|
|
20230823,113300,7402848340,8190,8200,8200,8190,1171
|
|
20230823,113200,7393257300,8200,8210,8210,8200,2284
|
|
20230823,113100,7374528360,8210,8200,8220,8190,1919
|
|
20230823,113000,7358790220,8200,8200,8200,8200,930
|
|
20230823,112900,7351164220,8210,8200,8210,8200,110
|
|
20230823,112800,7350261620,8210,8200,8210,8200,563
|
|
20230823,112700,7345644990,8210,8200,8210,8200,1207
|
|
20230823,112600,7335745060,8200,8210,8210,8200,449
|
|
20230823,112500,7332059320,8210,8220,8220,8210,503
|
|
20230823,112400,7327929660,8220,8220,8220,8220,262
|
|
20230823,112300,7325776020,8220,8210,8220,8200,1586
|
|
20230823,112200,7312759820,8210,8190,8210,8190,1948
|
|
20230823,112100,7296787280,8200,8200,8200,8190,1822
|
|
20230823,112000,7281862400,8200,8190,8200,8190,254
|
|
20230823,111900,7279781500,8200,8200,8200,8200,20
|
|
20230823,111800,7279617500,8200,8190,8200,8190,741
|
|
20230823,111700,7273545050,8190,8190,8200,8180,5009
|
|
20230823,111600,7232518560,8200,8190,8200,8190,1841
|
|
20230823,111500,7217430400,8190,8200,8200,8190,244
|
|
20230823,111400,7215430610,8200,8200,8210,8200,1800
|
|
20230823,111300,7200670390,8200,8210,8210,8200,211
|
|
20230823,111200,7198940130,8200,8200,8200,8200,588
|
|
20230823,111100,7194118530,8200,8210,8210,8200,2702
|
|
20230823,111000,7171961170,8210,8210,8210,8210,400
|
|
20230823,110900,7168677170,8210,8200,8210,8200,346
|
|
20230823,110800,7165839820,8220,8220,8220,8200,1706
|
|
20230823,110700,7151835030,8220,8210,8220,8210,685
|
|
20230823,110600,7146207440,8200,8220,8220,8200,314
|
|
20230823,110500,7143632480,8220,8210,8220,8200,1621
|
|
20230823,110400,7130332960,8220,8200,8220,8200,3710
|
|
20230823,110300,7099888690,8190,8200,8200,8190,995
|
|
20230823,110200,7091739570,8190,8200,8200,8190,1790
|
|
20230823,110100,7077076320,8200,8190,8200,8190,1044
|
|
20230823,110000,7068525780,8200,8200,8200,8190,2743
|
|
20230823,105900,7046033190,8200,8200,8200,8190,930
|
|
20230823,105800,7038411560,8200,8210,8210,8190,2803
|
|
20230823,105700,7015427910,8210,8200,8210,8200,26451
|
|
20230823,105600,6798519470,8200,8220,8220,8200,4867
|
|
20230823,105500,6758576210,8220,8220,8220,8200,5903
|
|
20230823,105400,6710131810,8220,8240,8250,8210,10727
|
|
20230823,105300,6621965110,8240,8250,8250,8240,1358
|
|
20230823,105200,6610772570,8250,8230,8250,8230,2824
|
|
20230823,105100,6587521880,8230,8260,8260,8230,5592
|
|
20230823,105000,6541411490,8260,8260,8260,8250,4851
|
|
20230823,104900,6501372700,8260,8270,8290,8260,8752
|
|
20230823,104800,6428987590,8280,8280,8290,8270,1789
|
|
20230823,104700,6414175160,8280,8290,8290,8280,520
|
|
20230823,104600,6409867230,8290,8280,8290,8280,289
|
|
20230823,104500,6407472590,8280,8290,8300,8280,1777
|
|
20230823,104400,6392753620,8290,8300,8300,8290,825
|
|
20230823,104300,6385912990,8290,8290,8290,8290,588
|
|
20230823,104200,6381038470,8290,8290,8300,8290,896
|
|
20230823,104100,6373610600,8290,8300,8300,8280,1191
|
|
20230823,104000,6363735820,8300,8290,8300,8290,239
|
|
20230823,103900,6361754500,8290,8300,8330,8280,5753
|
|
20230823,103800,6314039500,8300,8330,8330,8300,496
|
|
20230823,103700,6309922660,8300,8300,8340,8290,1454
|
|
20230823,103600,6297854640,8300,8320,8320,8300,3227
|
|
20230823,103500,6271042520,8320,8310,8340,8300,5646
|
|
20230823,103400,6224077380,8330,8300,8330,8300,3957
|
|
20230823,103300,6191180340,8300,8310,8320,8300,4762
|
|
20230823,103200,6151627380,8310,8320,8320,8310,1722
|
|
20230823,103100,6137303720,8330,8350,8350,8320,1641
|
|
20230823,103000,6123639740,8350,8350,8370,8320,1231
|
|
20230823,102900,6113369770,8360,8360,8380,8320,2333
|
|
20230823,102800,6093951080,8360,8310,8360,8310,5266
|
|
20230823,102700,6050160940,8310,8290,8310,8290,774
|
|
20230823,102600,6043737980,8290,8300,8300,8280,5250
|
|
20230823,102500,6000213070,8300,8300,8300,8290,4040
|
|
20230823,102400,5966687470,8300,8330,8330,8300,5367
|
|
20230823,102300,5922106280,8330,8320,8330,8310,6226
|
|
20230823,102200,5870336150,8320,8340,8340,8310,5510
|
|
20230823,102100,5824476240,8340,8350,8350,8330,1534
|
|
20230823,102000,5811690060,8330,8360,8360,8330,3943
|
|
20230823,101900,5778793170,8360,8350,8360,8340,805
|
|
20230823,101800,5772073550,8370,8380,8380,8340,4890
|
|
20230823,101700,5731255920,8390,8340,8390,8340,4319
|
|
20230823,101600,5695173520,8330,8340,8350,8330,1809
|
|
20230823,101500,5680086780,8340,8320,8350,8320,2267
|
|
20230823,101400,5661184840,8320,8330,8340,8320,6316
|
|
20230823,101300,5608617970,8340,8380,8380,8340,18755
|
|
20230823,101200,5451853150,8380,8370,8390,8370,664
|
|
20230823,101100,5446292350,8380,8370,8380,8370,1226
|
|
20230823,101000,5436025570,8380,8370,8390,8370,7299
|
|
20230823,100900,5374890850,8370,8390,8400,8370,4483
|
|
20230823,100800,5337322240,8390,8390,8400,8370,8320
|
|
20230823,100700,5267555030,8410,8410,8420,8390,12880
|
|
20230823,100600,5159230380,8420,8480,8490,8410,13114
|
|
20230823,100500,5048503920,8490,8500,8500,8470,8106
|
|
20230823,100400,4979716320,8490,8480,8510,8480,3411
|
|
20230823,100300,4950737850,8490,8480,8510,8470,3042
|
|
20230823,100200,4924923690,8510,8510,8530,8480,13177
|
|
20230823,100100,4812795220,8520,8520,8520,8500,7272
|
|
20230823,100000,4750880900,8510,8510,8520,8490,9424
|
|
20230823,095900,4670690050,8510,8490,8510,8460,6375
|
|
20230823,095800,4616526410,8460,8460,8490,8460,1060
|
|
20230823,095700,4607539780,8480,8450,8490,8450,3076
|
|
20230823,095600,4581534430,8460,8480,8490,8450,6590
|
|
20230823,095500,4525714740,8490,8510,8510,8450,10295
|
|
20230823,095400,4438463200,8490,8540,8550,8470,31297
|
|
20230823,095300,4172105370,8540,8510,8560,8500,19641
|
|
20230823,095200,4004360990,8500,8520,8520,8470,8783
|
|
20230823,095100,3929686770,8470,8420,8520,8420,15123
|
|
20230823,095000,3801613030,8450,8430,8450,8420,3032
|
|
20230823,094900,3776025920,8440,8460,8460,8420,3007
|
|
20230823,094800,3750653560,8430,8410,8460,8410,8124
|
|
20230823,094700,3682069140,8440,8430,8440,8410,3079
|
|
20230823,094600,3656098260,8410,8420,8440,8410,3690
|
|
20230823,094500,3625022960,8410,8420,8420,8390,6089
|
|
20230823,094400,3573820470,8420,8400,8420,8380,7399
|
|
20230823,094300,3511659090,8380,8380,8410,8370,7825
|
|
20230823,094200,3446053610,8380,8410,8410,8370,6153
|
|
20230823,094100,3394395920,8380,8410,8410,8370,6413
|
|
20230823,094000,3340641020,8380,8350,8420,8350,1637
|
|
20230823,093900,3326922030,8380,8360,8380,8340,4737
|
|
20230823,093800,3287356690,8360,8380,8380,8340,4139
|
|
20230823,093700,3252776440,8380,8350,8380,8340,8484
|
|
20230823,093600,3181898360,8370,8420,8420,8350,13981
|
|
20230823,093500,3064816450,8410,8440,8450,8400,4603
|
|
20230823,093400,3026042310,8400,8460,8460,8400,4306
|
|
20230823,093300,2989698490,8450,8390,8460,8380,9860
|
|
20230823,093200,2906703580,8380,8400,8400,8380,2393
|
|
20230823,093100,2886619440,8380,8360,8400,8350,6613
|
|
20230823,093000,2831179360,8370,8360,8380,8350,2288
|
|
20230823,092900,2812042780,8380,8430,8430,8350,19878
|
|
20230823,092800,2645592170,8430,8440,8460,8370,24250
|
|
20230823,092700,2441446820,8450,8390,8460,8380,6925
|
|
20230823,092600,2383124150,8380,8430,8430,8370,7257
|
|
20230823,092500,2322229440,8430,8430,8460,8330,20485
|
|
20230823,092400,2150375020,8440,8430,8470,8430,9247
|
|
20230823,092300,2072226890,8430,8430,8450,8420,4137
|
|
20230823,092200,2037329360,8430,8410,8440,8400,4480
|
|
20230823,092100,1999632390,8420,8390,8420,8380,6214
|
|
20230823,092000,1947429750,8380,8320,8390,8310,9847
|
|
20230823,091900,1865127220,8280,8300,8330,8270,6001
|
|
20230823,091800,1815409870,8310,8320,8320,8280,4541
|
|
20230823,091700,1777698390,8320,8360,8360,8320,1740
|
|
20230823,091600,1763198030,8360,8370,8380,8320,3809
|
|
20230823,091500,1731396580,8370,8280,8370,8280,3385
|
|
20230823,091400,1703154950,8260,8260,8320,8250,8241
|
|
20230823,091300,1634920750,8290,8280,8300,8250,5276
|
|
20230823,091200,1591259060,8270,8320,8320,8270,5464
|
|
20230823,091100,1545940510,8320,8330,8360,8310,2422
|
|
20230823,091000,1525772180,8330,8300,8390,8300,16378
|
|
20230823,090900,1389184310,8320,8320,8320,8290,7985
|
|
20230823,090800,1322909700,8310,8300,8320,8280,8157
|
|
20230823,090700,1255200140,8310,8330,8350,8300,8352
|
|
20230823,090600,1185660220,8320,8290,8350,8280,9504
|
|
20230823,090500,1106641210,8280,8210,8290,8160,20833
|
|
20230823,090400,935604590,8210,8260,8260,8200,25941
|
|
20230823,090300,722530180,8280,8250,8360,8240,11472
|
|
20230823,090200,627534770,8250,8380,8380,8230,43489
|
|
20230823,090100,266783600,8380,8380,8410,8360,13330
|
|
20230823,090000,155100690,8380,8370,8420,8370,18178
|