593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185000,17774978380,17680,17680,17680,17680,132964
|
|
20230810,184900,17774978380,17680,17680,17680,17680,0
|
|
20230810,184800,17774978380,17680,17680,17680,17680,0
|
|
20230810,184700,17774978380,17680,17680,17680,17680,0
|
|
20230810,184600,17774978380,17680,17680,17680,17680,0
|
|
20230810,184500,17774978380,17680,17680,17680,17680,0
|
|
20230810,184400,17774978380,17680,17680,17680,17680,0
|
|
20230810,184300,17774978380,17680,17680,17680,17680,0
|
|
20230810,184200,17774978380,17680,17680,17680,17680,0
|
|
20230810,184100,17774978380,17680,17680,17680,17680,0
|
|
20230810,184000,17774978380,17680,17680,17680,17680,0
|
|
20230810,183900,17774978380,17680,17680,17680,17680,0
|
|
20230810,183800,17774978380,17680,17680,17680,17680,0
|
|
20230810,183700,17774978380,17680,17680,17680,17680,0
|
|
20230810,183600,17774978380,17680,17680,17680,17680,0
|
|
20230810,183500,17774978380,17680,17680,17680,17680,0
|
|
20230810,183400,17774978380,17680,17680,17680,17680,0
|
|
20230810,183300,17774978380,17680,17680,17680,17680,0
|
|
20230810,183200,17774978380,17680,17680,17680,17680,0
|
|
20230810,183100,17774978380,17680,17680,17680,17680,0
|
|
20230810,183000,17774978380,17680,17680,17680,17680,0
|
|
20230810,182900,17774978380,17680,17680,17680,17680,0
|
|
20230810,182800,17774978380,17680,17680,17680,17680,0
|
|
20230810,182700,17774978380,17680,17680,17680,17680,0
|
|
20230810,182600,17774978380,17680,17680,17680,17680,0
|
|
20230810,182500,17774978380,17680,17680,17680,17680,0
|
|
20230810,182400,17774978380,17680,17680,17680,17680,0
|
|
20230810,182300,17774978380,17680,17680,17680,17680,0
|
|
20230810,182200,17774978380,17680,17680,17680,17680,0
|
|
20230810,182100,17774978380,17680,17680,17680,17680,0
|
|
20230810,182000,17774978380,17680,17680,17680,17680,132964
|
|
20230810,181900,17774978380,17680,17680,17680,17680,0
|
|
20230810,181800,17774978380,17680,17680,17680,17680,0
|
|
20230810,181700,17774978380,17680,17680,17680,17680,0
|
|
20230810,181600,17774978380,17680,17680,17680,17680,0
|
|
20230810,181500,17774978380,17680,17680,17680,17680,0
|
|
20230810,181400,17774978380,17680,17680,17680,17680,0
|
|
20230810,181300,17774978380,17680,17680,17680,17680,0
|
|
20230810,181200,17774978380,17680,17680,17680,17680,0
|
|
20230810,181100,17774978380,17680,17680,17680,17680,0
|
|
20230810,181000,17774978380,17680,17680,17680,17680,0
|
|
20230810,180900,17774978380,17680,17680,17680,17680,0
|
|
20230810,180800,17774978380,17680,17680,17680,17680,0
|
|
20230810,180700,17774978380,17680,17680,17680,17680,0
|
|
20230810,180600,17774978380,17680,17680,17680,17680,0
|
|
20230810,180500,17774978380,17680,17680,17680,17680,0
|
|
20230810,180400,17774978380,17680,17680,17680,17680,0
|
|
20230810,180300,17774978380,17680,17680,17680,17680,0
|
|
20230810,180200,17774978380,17680,17680,17680,17680,0
|
|
20230810,180100,17774978380,17680,17680,17680,17680,0
|
|
20230810,180000,17774978380,17680,17680,17680,17680,0
|
|
20230810,175900,17774978380,17680,17680,17680,17680,0
|
|
20230810,175800,17774978380,17680,17680,17680,17680,0
|
|
20230810,175700,17774978380,17680,17680,17680,17680,0
|
|
20230810,175600,17774978380,17680,17680,17680,17680,0
|
|
20230810,175500,17774978380,17680,17680,17680,17680,0
|
|
20230810,175400,17774978380,17680,17680,17680,17680,0
|
|
20230810,175300,17774978380,17680,17680,17680,17680,0
|
|
20230810,175200,17774978380,17680,17680,17680,17680,0
|
|
20230810,175100,17774978380,17680,17680,17680,17680,0
|
|
20230810,175000,17774978380,17680,17680,17680,17680,132964
|
|
20230810,174900,17774978380,17680,17680,17680,17680,0
|
|
20230810,174800,17774978380,17680,17680,17680,17680,0
|
|
20230810,174700,17774978380,17680,17680,17680,17680,0
|
|
20230810,174600,17774978380,17680,17680,17680,17680,0
|
|
20230810,174500,17774978380,17680,17680,17680,17680,0
|
|
20230810,174400,17774978380,17680,17680,17680,17680,0
|
|
20230810,174300,17774978380,17680,17680,17680,17680,0
|
|
20230810,174200,17774978380,17680,17680,17680,17680,0
|
|
20230810,174100,17774978380,17680,17680,17680,17680,0
|
|
20230810,174000,17774978380,17680,17680,17680,17680,0
|
|
20230810,173900,17774978380,17680,17680,17680,17680,0
|
|
20230810,173800,17774978380,17680,17680,17680,17680,0
|
|
20230810,173700,17774978380,17680,17680,17680,17680,0
|
|
20230810,173600,17774978380,17680,17680,17680,17680,0
|
|
20230810,173500,17774978380,17680,17680,17680,17680,0
|
|
20230810,173400,17774978380,17680,17680,17680,17680,0
|
|
20230810,173300,17774978380,17680,17680,17680,17680,0
|
|
20230810,173200,17774978380,17680,17680,17680,17680,0
|
|
20230810,173100,17774978380,17680,17680,17680,17680,0
|
|
20230810,173000,17774978380,17680,17680,17680,17680,0
|
|
20230810,172900,17774978380,17680,17680,17680,17680,0
|
|
20230810,172800,17774978380,17680,17680,17680,17680,0
|
|
20230810,172700,17774978380,17680,17680,17680,17680,0
|
|
20230810,172600,17774978380,17680,17680,17680,17680,0
|
|
20230810,172500,17774978380,17680,17680,17680,17680,0
|
|
20230810,172400,17774978380,17680,17680,17680,17680,0
|
|
20230810,172300,17774978380,17680,17680,17680,17680,0
|
|
20230810,172200,17774978380,17680,17680,17680,17680,0
|
|
20230810,172100,17774978380,17680,17680,17680,17680,0
|
|
20230810,172000,17774978380,17680,17680,17680,17680,132964
|
|
20230810,171900,17774978380,17680,17680,17680,17680,0
|
|
20230810,171800,17774978380,17680,17680,17680,17680,0
|
|
20230810,171700,17774978380,17680,17680,17680,17680,0
|
|
20230810,171600,17774978380,17680,17680,17680,17680,0
|
|
20230810,171500,17774978380,17680,17680,17680,17680,0
|
|
20230810,171400,17774978380,17680,17680,17680,17680,0
|
|
20230810,171300,17774978380,17680,17680,17680,17680,0
|
|
20230810,171200,17774978380,17680,17680,17680,17680,0
|
|
20230810,171100,17774978380,17680,17680,17680,17680,0
|
|
20230810,171000,17774978380,17680,17680,17680,17680,0
|
|
20230810,170900,17774978380,17680,17680,17680,17680,0
|
|
20230810,170800,17774978380,17680,17680,17680,17680,0
|
|
20230810,170700,17774978380,17680,17680,17680,17680,0
|
|
20230810,170600,17774978380,17680,17680,17680,17680,0
|
|
20230810,170500,17774978380,17680,17680,17680,17680,0
|
|
20230810,170400,17774978380,17680,17680,17680,17680,0
|
|
20230810,170300,17774978380,17680,17680,17680,17680,0
|
|
20230810,170200,17774978380,17680,17680,17680,17680,0
|
|
20230810,170100,17774978380,17680,17680,17680,17680,0
|
|
20230810,170000,17774978380,17680,17680,17680,17680,0
|
|
20230810,165900,17774978380,17680,17680,17680,17680,0
|
|
20230810,165800,17774978380,17680,17680,17680,17680,0
|
|
20230810,165700,17774978380,17680,17680,17680,17680,0
|
|
20230810,165600,17774978380,17680,17680,17680,17680,0
|
|
20230810,165500,17774978380,17680,17680,17680,17680,0
|
|
20230810,165400,17774978380,17680,17680,17680,17680,0
|
|
20230810,165300,17774978380,17680,17680,17680,17680,0
|
|
20230810,165200,17774978380,17680,17680,17680,17680,0
|
|
20230810,165100,17774978380,17680,17680,17680,17680,0
|
|
20230810,165000,17774978380,17680,17680,17680,17680,132964
|
|
20230810,164900,17774978380,17680,17680,17680,17680,0
|
|
20230810,164800,17774978380,17680,17680,17680,17680,0
|
|
20230810,164700,17774978380,17680,17680,17680,17680,0
|
|
20230810,164600,17774978380,17680,17680,17680,17680,0
|
|
20230810,164500,17774978380,17680,17680,17680,17680,0
|
|
20230810,164400,17774978380,17680,17680,17680,17680,0
|
|
20230810,164300,17774978380,17680,17680,17680,17680,0
|
|
20230810,164200,17774978380,17680,17680,17680,17680,0
|
|
20230810,164100,17774978380,17680,17680,17680,17680,0
|
|
20230810,164000,17774978380,17680,17680,17680,17680,0
|
|
20230810,163900,17774978380,17680,17680,17680,17680,0
|
|
20230810,163800,17774978380,17680,17680,17680,17680,0
|
|
20230810,163700,17774978380,17680,17680,17680,17680,0
|
|
20230810,163600,17774978380,17680,17680,17680,17680,0
|
|
20230810,163500,17774978380,17680,17680,17680,17680,0
|
|
20230810,163400,17774978380,17680,17680,17680,17680,0
|
|
20230810,163300,17774978380,17680,17680,17680,17680,0
|
|
20230810,163200,17774978380,17680,17680,17680,17680,0
|
|
20230810,163100,17774978380,17680,17680,17680,17680,0
|
|
20230810,163000,17774978380,17680,17680,17680,17680,0
|
|
20230810,162900,17774978380,17680,17680,17680,17680,0
|
|
20230810,162800,17774978380,17680,17680,17680,17680,0
|
|
20230810,162700,17774978380,17680,17680,17680,17680,0
|
|
20230810,162600,17774978380,17680,17680,17680,17680,0
|
|
20230810,162500,17774978380,17680,17680,17680,17680,0
|
|
20230810,162400,17774978380,17680,17680,17680,17680,0
|
|
20230810,162300,17774978380,17680,17680,17680,17680,0
|
|
20230810,162200,17774978380,17680,17680,17680,17680,0
|
|
20230810,162100,17774978380,17680,17680,17680,17680,0
|
|
20230810,162000,17774978380,17680,17680,17680,17680,132964
|
|
20230810,161900,17774978380,17680,17680,17680,17680,0
|
|
20230810,161800,17774978380,17680,17680,17680,17680,0
|
|
20230810,161700,17774978380,17680,17680,17680,17680,0
|
|
20230810,161600,17774978380,17680,17680,17680,17680,0
|
|
20230810,161500,17774978380,17680,17680,17680,17680,0
|
|
20230810,161400,17774978380,17680,17680,17680,17680,0
|
|
20230810,161300,17774978380,17680,17680,17680,17680,0
|
|
20230810,161200,17774978380,17680,17680,17680,17680,0
|
|
20230810,161100,17774978380,17680,17680,17680,17680,0
|
|
20230810,161000,17774978380,17680,17680,17680,17680,0
|
|
20230810,160900,17774978380,17680,17680,17680,17680,0
|
|
20230810,160800,17774978380,17680,17680,17680,17680,0
|
|
20230810,160700,17774978380,17680,17680,17680,17680,0
|
|
20230810,160600,17774978380,17680,17680,17680,17680,0
|
|
20230810,160500,17774978380,17680,17680,17680,17680,0
|
|
20230810,160400,17774978380,17680,17680,17680,17680,0
|
|
20230810,160300,17774978380,17680,17680,17680,17680,0
|
|
20230810,160200,17774978380,17680,17680,17680,17680,0
|
|
20230810,160100,17774978380,17680,17680,17680,17680,0
|
|
20230810,160000,17774978380,17680,17680,17680,17680,0
|
|
20230810,155900,17774978380,17680,17680,17680,17680,0
|
|
20230810,155800,17774978380,17680,17680,17680,17680,0
|
|
20230810,155700,17774978380,17680,17680,17680,17680,0
|
|
20230810,155600,17774978380,17680,17680,17680,17680,0
|
|
20230810,155500,17774978380,17680,17680,17680,17680,0
|
|
20230810,155400,17774978380,17680,17680,17680,17680,0
|
|
20230810,155300,17774978380,17680,17680,17680,17680,0
|
|
20230810,155200,17774978380,17680,17680,17680,17680,0
|
|
20230810,155100,17774978380,17680,17680,17680,17680,0
|
|
20230810,155000,17774978380,17680,17680,17680,17680,132964
|
|
20230810,154900,17774978380,17680,17680,17680,17680,0
|
|
20230810,154800,17774978380,17680,17680,17680,17680,0
|
|
20230810,154700,17774978380,17680,17680,17680,17680,0
|
|
20230810,154600,17774978380,17680,17680,17680,17680,0
|
|
20230810,154500,17774978380,17680,17680,17680,17680,0
|
|
20230810,154400,17774978380,17680,17680,17680,17680,0
|
|
20230810,154300,17774978380,17680,17680,17680,17680,0
|
|
20230810,154200,17774978380,17680,17680,17680,17680,0
|
|
20230810,154100,17774978380,17680,17680,17680,17680,0
|
|
20230810,154000,17774978380,17680,17680,17680,17680,0
|
|
20230810,153900,17774978380,17680,17680,17680,17680,0
|
|
20230810,153800,17774978380,17680,17680,17680,17680,0
|
|
20230810,153700,17774978380,17680,17680,17680,17680,0
|
|
20230810,153600,17774978380,17680,17680,17680,17680,0
|
|
20230810,153500,17774978380,17680,17680,17680,17680,0
|
|
20230810,153400,17774978380,17680,17680,17680,17680,0
|
|
20230810,153300,17774978380,17680,17680,17680,17680,0
|
|
20230810,153200,17774978380,17680,17680,17680,17680,0
|
|
20230810,153100,17774978380,17680,17680,17680,17680,0
|
|
20230810,153000,17774978380,17680,17680,17680,17680,132964
|
|
20230810,152900,15424174860,17600,17600,17600,17600,0
|
|
20230810,152800,15424174860,17600,17600,17600,17600,0
|
|
20230810,152700,15424174860,17600,17600,17600,17600,0
|
|
20230810,152600,15424174860,17600,17600,17600,17600,0
|
|
20230810,152500,15424174860,17600,17600,17600,17600,0
|
|
20230810,152400,15424174860,17600,17600,17600,17600,0
|
|
20230810,152300,15424174860,17600,17600,17600,17600,0
|
|
20230810,152200,15424174860,17600,17600,17600,17600,0
|
|
20230810,152100,15424174860,17600,17600,17600,17600,0
|
|
20230810,152000,15424174860,17600,17600,17600,17600,0
|
|
20230810,151900,15424174860,17600,17590,17600,17580,5229
|
|
20230810,151800,15332168260,17580,17590,17590,17580,2925
|
|
20230810,151700,15280721520,17590,17580,17590,17580,2618
|
|
20230810,151600,15234676250,17590,17570,17590,17560,6373
|
|
20230810,151500,15122695590,17560,17570,17570,17560,1853
|
|
20230810,151400,15090144640,17560,17590,17600,17560,12898
|
|
20230810,151300,14863345570,17600,17610,17610,17590,7360
|
|
20230810,151200,14733806100,17610,17610,17610,17600,2521
|
|
20230810,151100,14689416010,17600,17600,17610,17590,11173
|
|
20230810,151000,14492768710,17590,17590,17600,17590,1184
|
|
20230810,150900,14471934170,17600,17590,17600,17590,2467
|
|
20230810,150800,14428523660,17590,17590,17600,17590,3179
|
|
20230810,150700,14372580280,17590,17600,17600,17590,2450
|
|
20230810,150600,14329474510,17590,17600,17600,17590,2477
|
|
20230810,150500,14285891060,17600,17590,17600,17590,953
|
|
20230810,150400,14269123750,17590,17590,17600,17590,2022
|
|
20230810,150300,14233550790,17590,17590,17600,17590,2554
|
|
20230810,150200,14188605120,17590,17590,17600,17590,1300
|
|
20230810,150100,14165733640,17600,17590,17600,17590,3279
|
|
20230810,150000,14108053140,17590,17600,17600,17590,1659
|
|
20230810,145900,14078858800,17590,17590,17600,17590,3034
|
|
20230810,145800,14025482750,17590,17580,17600,17570,7502
|
|
20230810,145700,13893552540,17570,17570,17580,17570,3146
|
|
20230810,145600,13838254700,17580,17570,17580,17570,848
|
|
20230810,145500,13823351860,17580,17580,17580,17570,630
|
|
20230810,145400,13812278400,17570,17570,17580,17570,1123
|
|
20230810,145300,13792541790,17580,17580,17580,17570,2032
|
|
20230810,145200,13756833880,17570,17580,17580,17570,696
|
|
20230810,145100,13744603110,17580,17570,17580,17570,1261
|
|
20230810,145000,13722442260,17570,17580,17580,17570,615
|
|
20230810,144900,13711635640,17570,17570,17580,17560,2542
|
|
20230810,144800,13666968970,17570,17580,17580,17570,1495
|
|
20230810,144700,13640698910,17570,17570,17580,17570,1396
|
|
20230810,144600,13616170250,17580,17580,17580,17570,1488
|
|
20230810,144500,13590011310,17580,17580,17590,17580,2393
|
|
20230810,144400,13547941460,17580,17570,17580,17570,765
|
|
20230810,144300,13534494420,17580,17580,17590,17570,3046
|
|
20230810,144200,13480945090,17590,17580,17590,17580,2301
|
|
20230810,144100,13440484150,17580,17580,17590,17580,1267
|
|
20230810,144000,13418207700,17580,17580,17590,17580,1713
|
|
20230810,143900,13388085800,17590,17590,17590,17580,721
|
|
20230810,143800,13375407080,17590,17590,17590,17580,598
|
|
20230810,143700,13364891530,17590,17580,17590,17580,682
|
|
20230810,143600,13352896510,17590,17580,17590,17570,1722
|
|
20230810,143500,13322620350,17570,17570,17580,17570,1108
|
|
20230810,143400,13303147480,17570,17550,17570,17540,2706
|
|
20230810,143300,13255641780,17550,17540,17550,17540,4967
|
|
20230810,143200,13168513080,17540,17530,17540,17530,450
|
|
20230810,143100,13160622500,17530,17530,17540,17530,999
|
|
20230810,143000,13143104620,17540,17530,17540,17530,762
|
|
20230810,142900,13129744990,17530,17540,17540,17520,3732
|
|
20230810,142800,13064325470,17530,17540,17540,17530,618
|
|
20230810,142700,13053488540,17540,17540,17540,17530,923
|
|
20230810,142600,13037300810,17540,17540,17540,17530,1031
|
|
20230810,142500,13019221890,17520,17530,17540,17520,808
|
|
20230810,142400,13005057170,17530,17530,17540,17520,2602
|
|
20230810,142300,12959440940,17530,17540,17540,17530,1683
|
|
20230810,142200,12929935630,17530,17550,17550,17530,1472
|
|
20230810,142100,12904116630,17540,17550,17550,17540,1871
|
|
20230810,142000,12871296890,17540,17550,17550,17540,1566
|
|
20230810,141900,12843825590,17540,17550,17550,17540,1729
|
|
20230810,141800,12813494350,17540,17550,17550,17540,1786
|
|
20230810,141700,12782164750,17550,17550,17550,17540,2283
|
|
20230810,141600,12742098320,17540,17550,17550,17540,469
|
|
20230810,141500,12733870100,17550,17560,17560,17540,1669
|
|
20230810,141400,12704589320,17560,17550,17560,17550,1542
|
|
20230810,141300,12677525290,17560,17550,17560,17550,1187
|
|
20230810,141200,12656689300,17560,17560,17570,17550,3033
|
|
20230810,141100,12603428560,17570,17580,17580,17560,2540
|
|
20230810,141000,12558798300,17580,17570,17580,17570,544
|
|
20230810,140900,12549235730,17570,17570,17580,17570,344
|
|
20230810,140800,12543189830,17570,17580,17580,17570,1121
|
|
20230810,140700,12523488510,17570,17570,17580,17560,697
|
|
20230810,140600,12511242240,17560,17560,17580,17560,1908
|
|
20230810,140500,12477709010,17560,17570,17580,17560,1962
|
|
20230810,140400,12443237250,17570,17570,17580,17570,728
|
|
20230810,140300,12430444230,17580,17570,17580,17570,489
|
|
20230810,140200,12421849140,17570,17590,17590,17570,1581
|
|
20230810,140100,12394054790,17590,17590,17590,17580,700
|
|
20230810,140000,12381743320,17590,17600,17600,17580,925
|
|
20230810,135900,12365471760,17590,17590,17600,17580,2443
|
|
20230810,135800,12322499580,17600,17590,17600,17590,401
|
|
20230810,135700,12315444440,17600,17590,17600,17590,1643
|
|
20230810,135600,12286538300,17590,17590,17600,17590,539
|
|
20230810,135500,12277052470,17600,17590,17600,17590,2215
|
|
20230810,135400,12238080860,17590,17570,17600,17570,7207
|
|
20230810,135300,12111363660,17570,17570,17580,17560,1666
|
|
20230810,135200,12082091160,17570,17570,17570,17560,1554
|
|
20230810,135100,12054797090,17570,17570,17580,17570,4091
|
|
20230810,135000,11982915340,17580,17570,17580,17570,1523
|
|
20230810,134900,11956144570,17570,17550,17580,17540,8996
|
|
20230810,134800,11798177430,17550,17550,17550,17540,833
|
|
20230810,134700,11783560100,17550,17550,17550,17540,1042
|
|
20230810,134600,11765276140,17540,17550,17550,17540,200
|
|
20230810,134500,11761766170,17540,17540,17550,17540,654
|
|
20230810,134400,11750289820,17550,17550,17550,17540,802
|
|
20230810,134300,11736217960,17550,17550,17550,17540,1450
|
|
20230810,134200,11710778670,17550,17550,17550,17540,1493
|
|
20230810,134100,11684585500,17550,17550,17550,17540,993
|
|
20230810,134000,11667160260,17550,17550,17550,17540,647
|
|
20230810,133900,11655807040,17550,17550,17550,17540,830
|
|
20230810,133800,11641244200,17550,17550,17550,17540,1463
|
|
20230810,133700,11615569890,17540,17540,17550,17540,1068
|
|
20230810,133600,11596833840,17550,17540,17550,17540,991
|
|
20230810,133500,11579449190,17540,17550,17550,17540,2386
|
|
20230810,133400,11537596490,17550,17540,17550,17540,674
|
|
20230810,133300,11525769200,17540,17550,17550,17540,431
|
|
20230810,133200,11518207930,17550,17540,17550,17540,1149
|
|
20230810,133100,11498053460,17540,17540,17550,17540,1714
|
|
20230810,133000,11467988110,17540,17550,17550,17530,1768
|
|
20230810,132900,11436975050,17550,17570,17570,17530,3598
|
|
20230810,132800,11373829590,17560,17540,17570,17540,7521
|
|
20230810,132700,11241811320,17540,17530,17550,17520,5032
|
|
20230810,132600,11153572940,17530,17520,17530,17520,210
|
|
20230810,132500,11149891750,17530,17520,17540,17520,786
|
|
20230810,132400,11136111450,17520,17520,17530,17520,1540
|
|
20230810,132300,11109128570,17520,17520,17520,17510,3455
|
|
20230810,132200,11048609170,17510,17510,17520,17510,1539
|
|
20230810,132100,11021658280,17520,17520,17530,17520,2669
|
|
20230810,132000,10974894630,17520,17510,17520,17510,1056
|
|
20230810,131900,10956401820,17510,17520,17520,17510,517
|
|
20230810,131800,10947345100,17520,17520,17520,17510,1154
|
|
20230810,131700,10927127150,17520,17520,17530,17510,707
|
|
20230810,131600,10914740930,17520,17530,17540,17520,3995
|
|
20230810,131500,10844703410,17540,17540,17540,17530,1713
|
|
20230810,131400,10814660030,17540,17540,17540,17530,965
|
|
20230810,131300,10797734620,17530,17540,17540,17530,4277
|
|
20230810,131200,10722748640,17540,17540,17540,17530,742
|
|
20230810,131100,10709738320,17530,17530,17540,17520,1574
|
|
20230810,131000,10682142610,17520,17510,17530,17510,3770
|
|
20230810,130900,10616089610,17510,17500,17510,17500,1816
|
|
20230810,130800,10584304450,17500,17500,17500,17490,458
|
|
20230810,130700,10576289580,17500,17500,17500,17490,977
|
|
20230810,130600,10559192190,17500,17480,17500,17470,3028
|
|
20230810,130500,10506256850,17480,17460,17480,17460,2926
|
|
20230810,130400,10455164150,17460,17450,17460,17440,2626
|
|
20230810,130300,10409342020,17450,17450,17450,17440,656
|
|
20230810,130200,10397896330,17450,17450,17450,17440,1039
|
|
20230810,130100,10379768020,17450,17450,17450,17440,585
|
|
20230810,130000,10369562070,17450,17440,17450,17440,1328
|
|
20230810,125900,10346392610,17440,17440,17450,17440,397
|
|
20230810,125800,10339467860,17450,17450,17450,17440,2079
|
|
20230810,125700,10303203430,17450,17460,17460,17450,740
|
|
20230810,125600,10290288680,17460,17450,17470,17450,2207
|
|
20230810,125500,10251768640,17450,17470,17480,17450,3488
|
|
20230810,125400,10190852710,17480,17460,17480,17460,1500
|
|
20230810,125300,10164643690,17470,17470,17470,17460,563
|
|
20230810,125200,10154809080,17470,17460,17470,17450,880
|
|
20230810,125100,10139444350,17450,17450,17460,17450,635
|
|
20230810,125000,10128357790,17450,17460,17460,17450,811
|
|
20230810,124900,10114203240,17460,17460,17460,17450,1472
|
|
20230810,124800,10088512580,17460,17460,17460,17450,674
|
|
20230810,124700,10076746280,17450,17450,17460,17450,510
|
|
20230810,124600,10067844180,17450,17460,17460,17450,881
|
|
20230810,124500,10052470280,17460,17460,17460,17450,623
|
|
20230810,124400,10041595460,17460,17470,17470,17460,3424
|
|
20230810,124300,9981807260,17460,17460,17470,17460,476
|
|
20230810,124200,9973493770,17470,17460,17470,17460,398
|
|
20230810,124100,9966541900,17460,17470,17470,17460,136
|
|
20230810,124000,9964166610,17470,17470,17470,17460,1121
|
|
20230810,123900,9944583650,17470,17470,17470,17460,247
|
|
20230810,123800,9940269960,17470,17460,17470,17460,420
|
|
20230810,123700,9932936360,17460,17450,17460,17450,31
|
|
20230810,123600,9932395170,17460,17450,17460,17450,156
|
|
20230810,123500,9929672940,17450,17450,17450,17440,917
|
|
20230810,123400,9913677820,17450,17450,17450,17440,731
|
|
20230810,123300,9900922930,17440,17450,17450,17440,1538
|
|
20230810,123200,9874096820,17440,17440,17450,17440,391
|
|
20230810,123100,9867277660,17440,17440,17450,17440,329
|
|
20230810,123000,9861537230,17440,17450,17460,17440,232
|
|
20230810,122900,9857490360,17440,17450,17470,17440,935
|
|
20230810,122800,9841177500,17450,17440,17450,17430,1303
|
|
20230810,122700,9818453250,17440,17430,17440,17430,174
|
|
20230810,122600,9815418800,17430,17440,17440,17420,4149
|
|
20230810,122500,9743093010,17440,17450,17450,17440,462
|
|
20230810,122400,9735035410,17450,17440,17450,17440,992
|
|
20230810,122300,9717732240,17440,17460,17470,17440,1515
|
|
20230810,122200,9691308660,17470,17480,17480,17440,3415
|
|
20230810,122100,9631691060,17470,17490,17490,17470,730
|
|
20230810,122000,9618935820,17480,17490,17500,17480,1024
|
|
20230810,121900,9601033040,17480,17510,17520,17440,5440
|
|
20230810,121800,9505969430,17510,17520,17520,17510,667
|
|
20230810,121700,9494289400,17520,17520,17520,17510,888
|
|
20230810,121600,9478737250,17520,17520,17530,17520,2398
|
|
20230810,121500,9436718170,17520,17520,17530,17520,3081
|
|
20230810,121400,9382724400,17520,17490,17520,17480,8741
|
|
20230810,121300,9229744940,17490,17480,17490,17480,1046
|
|
20230810,121200,9211455930,17490,17490,17490,17480,131
|
|
20230810,121100,9209164850,17480,17470,17480,17470,1445
|
|
20230810,121000,9183906340,17480,17480,17480,17470,480
|
|
20230810,120900,9175516000,17470,17470,17470,17460,798
|
|
20230810,120800,9161575050,17470,17470,17470,17460,464
|
|
20230810,120700,9153470680,17460,17470,17470,17460,411
|
|
20230810,120600,9146292970,17470,17460,17470,17460,1206
|
|
20230810,120500,9125226430,17460,17470,17470,17460,485
|
|
20230810,120400,9116758290,17470,17470,17470,17460,529
|
|
20230810,120300,9107518680,17470,17490,17490,17450,3640
|
|
20230810,120200,9043956060,17480,17480,17490,17480,361
|
|
20230810,120100,9037645680,17480,17470,17490,17470,3809
|
|
20230810,120000,8971082210,17470,17470,17480,17460,1370
|
|
20230810,115900,8947148670,17470,17460,17470,17460,494
|
|
20230810,115800,8938520570,17460,17470,17470,17460,405
|
|
20230810,115700,8931449170,17470,17460,17470,17460,991
|
|
20230810,115600,8914141330,17460,17460,17460,17450,113
|
|
20230810,115500,8912168420,17450,17460,17460,17450,541
|
|
20230810,115400,8902725380,17460,17450,17460,17450,257
|
|
20230810,115300,8898240480,17460,17460,17470,17450,1979
|
|
20230810,115200,8863687200,17460,17460,17460,17450,526
|
|
20230810,115100,8854503370,17450,17450,17460,17450,493
|
|
20230810,115000,8845899280,17460,17450,17460,17440,1622
|
|
20230810,114900,8817592970,17450,17450,17460,17450,689
|
|
20230810,114800,8805567870,17450,17450,17470,17440,439
|
|
20230810,114700,8797903390,17450,17440,17450,17440,1317
|
|
20230810,114600,8774930850,17440,17460,17460,17440,1365
|
|
20230810,114500,8751118520,17450,17450,17460,17440,1108
|
|
20230810,114400,8731783620,17440,17460,17460,17440,309
|
|
20230810,114300,8726391490,17460,17460,17460,17450,839
|
|
20230810,114200,8711746110,17450,17450,17460,17440,444
|
|
20230810,114100,8703999800,17440,17460,17460,17440,1375
|
|
20230810,114000,8679998450,17460,17460,17470,17450,1041
|
|
20230810,113900,8661826500,17460,17450,17470,17450,307
|
|
20230810,113800,8656467890,17450,17450,17460,17450,525
|
|
20230810,113700,8647303050,17460,17450,17460,17450,339
|
|
20230810,113600,8641387280,17450,17450,17460,17450,1368
|
|
20230810,113500,8617515540,17450,17450,17450,17440,480
|
|
20230810,113400,8609141000,17450,17450,17450,17440,685
|
|
20230810,113300,8597188640,17450,17460,17470,17440,734
|
|
20230810,113200,8584373530,17470,17460,17480,17440,3342
|
|
20230810,113100,8526040590,17470,17480,17480,17470,1540
|
|
20230810,113000,8499135050,17470,17470,17480,17470,407
|
|
20230810,112900,8492023590,17480,17480,17480,17470,498
|
|
20230810,112800,8483320440,17470,17470,17480,17470,1873
|
|
20230810,112700,8450590980,17470,17460,17480,17460,1283
|
|
20230810,112600,8428175690,17470,17460,17480,17450,1773
|
|
20230810,112500,8397216280,17450,17450,17460,17450,408
|
|
20230810,112400,8390096110,17450,17450,17450,17440,686
|
|
20230810,112300,8378126580,17440,17450,17460,17440,4025
|
|
20230810,112200,8307889320,17450,17450,17460,17440,3043
|
|
20230810,112100,8254788260,17460,17450,17460,17450,358
|
|
20230810,112000,8248540570,17460,17460,17460,17450,438
|
|
20230810,111900,8240894960,17460,17450,17460,17450,175
|
|
20230810,111800,8237839650,17450,17460,17470,17450,411
|
|
20230810,111700,8230663040,17470,17460,17470,17450,1552
|
|
20230810,111600,8203565290,17460,17480,17480,17460,1709
|
|
20230810,111500,8173709280,17480,17470,17480,17470,503
|
|
20230810,111400,8164919850,17480,17480,17480,17470,420
|
|
20230810,111300,8157580360,17480,17460,17480,17450,2664
|
|
20230810,111200,8111057510,17460,17460,17460,17450,315
|
|
20230810,111100,8105557810,17460,17440,17460,17440,817
|
|
20230810,111000,8091305100,17440,17440,17450,17440,55
|
|
20230810,110900,8090345440,17450,17450,17450,17440,48
|
|
20230810,110800,8089507890,17450,17450,17460,17440,1937
|
|
20230810,110700,8055719290,17450,17440,17450,17440,1692
|
|
20230810,110600,8026205630,17440,17460,17470,17440,1481
|
|
20230810,110500,8000356030,17460,17460,17460,17460,94
|
|
20230810,110400,7998714790,17460,17460,17460,17460,43
|
|
20230810,110300,7997964010,17470,17460,17470,17450,1111
|
|
20230810,110200,7978563670,17450,17450,17460,17450,613
|
|
20230810,110100,7967866310,17450,17460,17460,17450,556
|
|
20230810,110000,7958162930,17460,17480,17480,17450,1854
|
|
20230810,105900,7925792000,17470,17480,17480,17470,85
|
|
20230810,105800,7924306350,17470,17470,17480,17460,1513
|
|
20230810,105700,7897878290,17470,17470,17480,17460,1025
|
|
20230810,105600,7879969900,17470,17460,17490,17460,1294
|
|
20230810,105500,7857363410,17460,17470,17470,17460,517
|
|
20230810,105400,7848333400,17470,17470,17470,17460,639
|
|
20230810,105300,7837170270,17470,17470,17480,17460,966
|
|
20230810,105200,7820296460,17470,17470,17480,17470,823
|
|
20230810,105100,7805917860,17470,17470,17480,17470,401
|
|
20230810,105000,7798909120,17470,17480,17480,17460,961
|
|
20230810,104900,7782121200,17480,17490,17490,17470,287
|
|
20230810,104800,7777105820,17490,17480,17490,17460,367
|
|
20230810,104700,7770688880,17490,17460,17490,17460,1249
|
|
20230810,104600,7748857780,17460,17440,17460,17430,1186
|
|
20230810,104500,7728161190,17440,17450,17450,17430,411
|
|
20230810,104400,7720994720,17460,17440,17460,17430,926
|
|
20230810,104300,7704843640,17440,17460,17460,17440,1827
|
|
20230810,104200,7672965260,17450,17480,17480,17450,2280
|
|
20230810,104100,7633152550,17480,17480,17490,17470,1006
|
|
20230810,104000,7615567020,17480,17500,17510,17480,1917
|
|
20230810,103900,7582030450,17500,17510,17510,17500,1803
|
|
20230810,103800,7550475540,17510,17510,17510,17500,2381
|
|
20230810,103700,7508804520,17510,17500,17510,17500,877
|
|
20230810,103600,7493454610,17510,17510,17510,17500,433
|
|
20230810,103500,7485873120,17510,17510,17510,17500,1244
|
|
20230810,103400,7464098100,17510,17510,17520,17500,1787
|
|
20230810,103300,7432807770,17510,17520,17520,17510,3313
|
|
20230810,103200,7374788350,17520,17510,17520,17510,717
|
|
20230810,103100,7362231470,17520,17520,17530,17510,1302
|
|
20230810,103000,7339421190,17520,17530,17530,17510,3544
|
|
20230810,102900,7277333990,17520,17530,17530,17510,1083
|
|
20230810,102800,7258358180,17520,17510,17530,17510,3051
|
|
20230810,102700,7204904070,17510,17530,17530,17510,632
|
|
20230810,102600,7193830130,17530,17530,17540,17530,552
|
|
20230810,102500,7184152360,17530,17530,17540,17530,779
|
|
20230810,102400,7170493790,17540,17540,17550,17530,2063
|
|
20230810,102300,7134297940,17540,17540,17550,17540,2224
|
|
20230810,102200,7095287220,17550,17540,17550,17530,2237
|
|
20230810,102100,7056046350,17540,17520,17540,17510,1951
|
|
20230810,102000,7021857400,17530,17510,17540,17510,5572
|
|
20230810,101900,6924242730,17510,17500,17510,17500,1734
|
|
20230810,101800,6893889880,17500,17510,17510,17500,2924
|
|
20230810,101700,6842711360,17510,17500,17510,17490,2357
|
|
20230810,101600,6801449660,17500,17490,17500,17490,1267
|
|
20230810,101500,6779279370,17490,17490,17500,17480,1019
|
|
20230810,101400,6761454580,17500,17490,17500,17480,2196
|
|
20230810,101300,6723040470,17490,17490,17490,17480,2111
|
|
20230810,101200,6686129100,17490,17480,17500,17480,6504
|
|
20230810,101100,6572381300,17470,17470,17480,17460,2823
|
|
20230810,101000,6523075370,17470,17460,17470,17460,2262
|
|
20230810,100900,6483579140,17470,17450,17470,17450,2633
|
|
20230810,100800,6437609210,17450,17460,17460,17450,881
|
|
20230810,100700,6422229430,17460,17450,17460,17450,742
|
|
20230810,100600,6409277160,17460,17460,17470,17450,873
|
|
20230810,100500,6394034650,17450,17450,17460,17450,1080
|
|
20230810,100400,6375186260,17450,17460,17460,17440,1358
|
|
20230810,100300,6351490880,17450,17470,17480,17450,1580
|
|
20230810,100200,6323904450,17480,17480,17490,17470,2278
|
|
20230810,100100,6284085060,17470,17460,17470,17450,2152
|
|
20230810,100000,6246505580,17470,17450,17470,17440,2952
|
|
20230810,095900,6194979160,17450,17450,17460,17440,751
|
|
20230810,095800,6181871890,17460,17470,17470,17450,3990
|
|
20230810,095700,6112190470,17470,17440,17490,17440,4024
|
|
20230810,095600,6041883910,17440,17450,17460,17440,4097
|
|
20230810,095500,5970390670,17440,17410,17450,17410,1490
|
|
20230810,095400,5944427080,17420,17410,17420,17400,1962
|
|
20230810,095300,5910269070,17410,17420,17420,17400,756
|
|
20230810,095200,5897108560,17420,17410,17420,17390,1614
|
|
20230810,095100,5869024670,17410,17410,17410,17390,1706
|
|
20230810,095000,5839338890,17410,17420,17420,17400,6792
|
|
20230810,094900,5721121810,17430,17440,17440,17400,3146
|
|
20230810,094800,5666333010,17440,17480,17490,17420,9073
|
|
20230810,094700,5507932120,17480,17480,17490,17470,4571
|
|
20230810,094600,5428014020,17470,17480,17490,17470,2524
|
|
20230810,094500,5383907910,17490,17500,17500,17480,665
|
|
20230810,094400,5372276390,17490,17460,17500,17460,3952
|
|
20230810,094300,5303205320,17460,17480,17480,17460,918
|
|
20230810,094200,5287164540,17490,17500,17500,17460,3943
|
|
20230810,094100,5218238920,17500,17500,17500,17490,900
|
|
20230810,094000,5202494310,17500,17510,17510,17490,514
|
|
20230810,093900,5193500850,17500,17540,17540,17500,2665
|
|
20230810,093800,5146817330,17540,17520,17540,17510,4832
|
|
20230810,093700,5062132940,17510,17490,17510,17470,3497
|
|
20230810,093600,5000955450,17510,17490,17520,17480,4736
|
|
20230810,093500,4918070920,17500,17470,17530,17470,4062
|
|
20230810,093400,4847013690,17480,17530,17550,17470,19447
|
|
20230810,093300,4506202740,17530,17580,17590,17530,11862
|
|
20230810,093200,4297898910,17590,17570,17600,17560,4037
|
|
20230810,093100,4226940180,17570,17640,17650,17560,24708
|
|
20230810,093000,3791792220,17640,17640,17650,17630,6173
|
|
20230810,092900,3682894970,17630,17630,17640,17620,8902
|
|
20230810,092800,3525912290,17630,17580,17650,17580,20417
|
|
20230810,092700,3166159220,17580,17580,17600,17570,8301
|
|
20230810,092600,3020168080,17570,17550,17590,17550,5107
|
|
20230810,092500,2930454730,17540,17530,17610,17530,19683
|
|
20230810,092400,2584547120,17540,17520,17540,17510,5445
|
|
20230810,092300,2489144240,17520,17460,17540,17440,21887
|
|
20230810,092200,2106287470,17450,17460,17460,17450,1763
|
|
20230810,092100,2075510680,17460,17450,17460,17450,6085
|
|
20230810,092000,1969295280,17450,17410,17450,17400,11380
|
|
20230810,091900,1770988440,17410,17390,17410,17380,1936
|
|
20230810,091800,1737312130,17390,17390,17400,17380,450
|
|
20230810,091700,1729487950,17390,17400,17410,17370,9845
|
|
20230810,091600,1558312120,17390,17400,17420,17390,3027
|
|
20230810,091500,1505636290,17390,17420,17430,17390,3117
|
|
20230810,091400,1451363860,17410,17410,17420,17410,1795
|
|
20230810,091300,1420103150,17410,17420,17420,17400,3245
|
|
20230810,091200,1363605700,17410,17370,17410,17370,16087
|
|
20230810,091100,1083847340,17360,17350,17370,17330,1521
|
|
20230810,091000,1057448950,17350,17360,17370,17340,1663
|
|
20230810,090900,1028586720,17360,17380,17380,17340,1733
|
|
20230810,090800,998507870,17380,17360,17390,17340,2232
|
|
20230810,090700,959742330,17360,17330,17380,17310,8754
|
|
20230810,090600,807926950,17330,17330,17340,17320,1675
|
|
20230810,090500,778907090,17330,17320,17370,17310,8717
|
|
20230810,090400,627810590,17320,17330,17330,17280,1385
|
|
20230810,090300,603814190,17330,17370,17370,17280,3585
|
|
20230810,090200,541668410,17370,17400,17400,17320,2830
|
|
20230810,090100,492543650,17400,17330,17400,17320,8114
|
|
20230810,090000,351622270,17320,17250,17330,17240,19928
|