630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192700,3495874670,10260,10260,10260,10260,4317
|
|
20230824,192600,3495874670,10260,10260,10260,10260,0
|
|
20230824,192500,3495874670,10260,10260,10260,10260,0
|
|
20230824,192400,3495874670,10260,10260,10260,10260,0
|
|
20230824,192300,3495874670,10260,10260,10260,10260,0
|
|
20230824,192200,3495874670,10260,10260,10260,10260,0
|
|
20230824,192100,3495874670,10260,10260,10260,10260,0
|
|
20230824,192000,3495874670,10260,10260,10260,10260,0
|
|
20230824,191900,3495874670,10260,10260,10260,10260,0
|
|
20230824,191800,3495874670,10260,10260,10260,10260,0
|
|
20230824,191700,3495874670,10260,10260,10260,10260,0
|
|
20230824,191600,3495874670,10260,10260,10260,10260,0
|
|
20230824,191500,3495874670,10260,10260,10260,10260,0
|
|
20230824,191400,3495874670,10260,10260,10260,10260,0
|
|
20230824,191300,3495874670,10260,10260,10260,10260,0
|
|
20230824,191200,3495874670,10260,10260,10260,10260,0
|
|
20230824,191100,3495874670,10260,10260,10260,10260,0
|
|
20230824,191000,3495874670,10260,10260,10260,10260,0
|
|
20230824,190900,3495874670,10260,10260,10260,10260,0
|
|
20230824,190800,3495874670,10260,10260,10260,10260,0
|
|
20230824,190700,3495874670,10260,10260,10260,10260,0
|
|
20230824,190600,3495874670,10260,10260,10260,10260,0
|
|
20230824,190500,3495874670,10260,10260,10260,10260,0
|
|
20230824,190400,3495874670,10260,10260,10260,10260,0
|
|
20230824,190300,3495874670,10260,10260,10260,10260,0
|
|
20230824,190200,3495874670,10260,10260,10260,10260,0
|
|
20230824,190100,3495874670,10260,10260,10260,10260,0
|
|
20230824,190000,3495874670,10260,10260,10260,10260,0
|
|
20230824,185900,3495874670,10260,10260,10260,10260,0
|
|
20230824,185800,3495874670,10260,10260,10260,10260,0
|
|
20230824,185700,3495874670,10260,10260,10260,10260,4317
|
|
20230824,185600,3495874670,10260,10260,10260,10260,0
|
|
20230824,185500,3495874670,10260,10260,10260,10260,0
|
|
20230824,185400,3495874670,10260,10260,10260,10260,0
|
|
20230824,185300,3495874670,10260,10260,10260,10260,0
|
|
20230824,185200,3495874670,10260,10260,10260,10260,0
|
|
20230824,185100,3495874670,10260,10260,10260,10260,0
|
|
20230824,185000,3495874670,10260,10260,10260,10260,0
|
|
20230824,184900,3495874670,10260,10260,10260,10260,0
|
|
20230824,184800,3495874670,10260,10260,10260,10260,0
|
|
20230824,184700,3495874670,10260,10260,10260,10260,0
|
|
20230824,184600,3495874670,10260,10260,10260,10260,0
|
|
20230824,184500,3495874670,10260,10260,10260,10260,0
|
|
20230824,184400,3495874670,10260,10260,10260,10260,0
|
|
20230824,184300,3495874670,10260,10260,10260,10260,0
|
|
20230824,184200,3495874670,10260,10260,10260,10260,0
|
|
20230824,184100,3495874670,10260,10260,10260,10260,0
|
|
20230824,184000,3495874670,10260,10260,10260,10260,0
|
|
20230824,183900,3495874670,10260,10260,10260,10260,0
|
|
20230824,183800,3495874670,10260,10260,10260,10260,0
|
|
20230824,183700,3495874670,10260,10260,10260,10260,0
|
|
20230824,183600,3495874670,10260,10260,10260,10260,0
|
|
20230824,183500,3495874670,10260,10260,10260,10260,0
|
|
20230824,183400,3495874670,10260,10260,10260,10260,0
|
|
20230824,183300,3495874670,10260,10260,10260,10260,0
|
|
20230824,183200,3495874670,10260,10260,10260,10260,0
|
|
20230824,183100,3495874670,10260,10260,10260,10260,0
|
|
20230824,183000,3495874670,10260,10260,10260,10260,0
|
|
20230824,182900,3495874670,10260,10260,10260,10260,0
|
|
20230824,182800,3495874670,10260,10260,10260,10260,0
|
|
20230824,182700,3495874670,10260,10260,10260,10260,4317
|
|
20230824,182600,3495874670,10260,10260,10260,10260,0
|
|
20230824,182500,3495874670,10260,10260,10260,10260,0
|
|
20230824,182400,3495874670,10260,10260,10260,10260,0
|
|
20230824,182300,3495874670,10260,10260,10260,10260,0
|
|
20230824,182200,3495874670,10260,10260,10260,10260,0
|
|
20230824,182100,3495874670,10260,10260,10260,10260,0
|
|
20230824,182000,3495874670,10260,10260,10260,10260,0
|
|
20230824,181900,3495874670,10260,10260,10260,10260,0
|
|
20230824,181800,3495874670,10260,10260,10260,10260,0
|
|
20230824,181700,3495874670,10260,10260,10260,10260,0
|
|
20230824,181600,3495874670,10260,10260,10260,10260,0
|
|
20230824,181500,3495874670,10260,10260,10260,10260,0
|
|
20230824,181400,3495874670,10260,10260,10260,10260,0
|
|
20230824,181300,3495874670,10260,10260,10260,10260,0
|
|
20230824,181200,3495874670,10260,10260,10260,10260,0
|
|
20230824,181100,3495874670,10260,10260,10260,10260,0
|
|
20230824,181000,3495874670,10260,10260,10260,10260,0
|
|
20230824,180900,3495874670,10260,10260,10260,10260,0
|
|
20230824,180800,3495874670,10260,10260,10260,10260,0
|
|
20230824,180700,3495874670,10260,10260,10260,10260,0
|
|
20230824,180600,3495874670,10260,10260,10260,10260,0
|
|
20230824,180500,3495874670,10260,10260,10260,10260,0
|
|
20230824,180400,3495874670,10260,10260,10260,10260,0
|
|
20230824,180300,3495874670,10260,10260,10260,10260,0
|
|
20230824,180200,3495874670,10260,10260,10260,10260,0
|
|
20230824,180100,3495874670,10260,10260,10260,10260,0
|
|
20230824,180000,3495874670,10260,10260,10260,10260,0
|
|
20230824,175900,3495874670,10260,10260,10260,10260,0
|
|
20230824,175800,3495874670,10260,10260,10260,10260,0
|
|
20230824,175700,3495874670,10260,10260,10260,10260,4317
|
|
20230824,175600,3495874670,10260,10260,10260,10260,0
|
|
20230824,175500,3495874670,10260,10260,10260,10260,0
|
|
20230824,175400,3495874670,10260,10260,10260,10260,0
|
|
20230824,175300,3495874670,10260,10260,10260,10260,0
|
|
20230824,175200,3495874670,10260,10260,10260,10260,0
|
|
20230824,175100,3495874670,10260,10260,10260,10260,0
|
|
20230824,175000,3495874670,10260,10260,10260,10260,0
|
|
20230824,174900,3495874670,10260,10260,10260,10260,0
|
|
20230824,174800,3495874670,10260,10260,10260,10260,0
|
|
20230824,174700,3495874670,10260,10260,10260,10260,0
|
|
20230824,174600,3495874670,10260,10260,10260,10260,0
|
|
20230824,174500,3495874670,10260,10260,10260,10260,0
|
|
20230824,174400,3495874670,10260,10260,10260,10260,0
|
|
20230824,174300,3495874670,10260,10260,10260,10260,0
|
|
20230824,174200,3495874670,10260,10260,10260,10260,0
|
|
20230824,174100,3495874670,10260,10260,10260,10260,0
|
|
20230824,174000,3495874670,10260,10260,10260,10260,0
|
|
20230824,173900,3495874670,10260,10260,10260,10260,0
|
|
20230824,173800,3495874670,10260,10260,10260,10260,0
|
|
20230824,173700,3495874670,10260,10260,10260,10260,0
|
|
20230824,173600,3495874670,10260,10260,10260,10260,0
|
|
20230824,173500,3495874670,10260,10260,10260,10260,0
|
|
20230824,173400,3495874670,10260,10260,10260,10260,0
|
|
20230824,173300,3495874670,10260,10260,10260,10260,0
|
|
20230824,173200,3495874670,10260,10260,10260,10260,0
|
|
20230824,173100,3495874670,10260,10260,10260,10260,0
|
|
20230824,173000,3495874670,10260,10260,10260,10260,0
|
|
20230824,172900,3495874670,10260,10260,10260,10260,0
|
|
20230824,172800,3495874670,10260,10260,10260,10260,0
|
|
20230824,172700,3495874670,10260,10260,10260,10260,4317
|
|
20230824,172600,3495874670,10260,10260,10260,10260,0
|
|
20230824,172500,3495874670,10260,10260,10260,10260,0
|
|
20230824,172400,3495874670,10260,10260,10260,10260,0
|
|
20230824,172300,3495874670,10260,10260,10260,10260,0
|
|
20230824,172200,3495874670,10260,10260,10260,10260,0
|
|
20230824,172100,3495874670,10260,10260,10260,10260,0
|
|
20230824,172000,3495874670,10260,10260,10260,10260,0
|
|
20230824,171900,3495874670,10260,10260,10260,10260,0
|
|
20230824,171800,3495874670,10260,10260,10260,10260,0
|
|
20230824,171700,3495874670,10260,10260,10260,10260,0
|
|
20230824,171600,3495874670,10260,10260,10260,10260,0
|
|
20230824,171500,3495874670,10260,10260,10260,10260,0
|
|
20230824,171400,3495874670,10260,10260,10260,10260,0
|
|
20230824,171300,3495874670,10260,10260,10260,10260,0
|
|
20230824,171200,3495874670,10260,10260,10260,10260,0
|
|
20230824,171100,3495874670,10260,10260,10260,10260,0
|
|
20230824,171000,3495874670,10260,10260,10260,10260,0
|
|
20230824,170900,3495874670,10260,10260,10260,10260,0
|
|
20230824,170800,3495874670,10260,10260,10260,10260,0
|
|
20230824,170700,3495874670,10260,10260,10260,10260,0
|
|
20230824,170600,3495874670,10260,10260,10260,10260,0
|
|
20230824,170500,3495874670,10260,10260,10260,10260,0
|
|
20230824,170400,3495874670,10260,10260,10260,10260,0
|
|
20230824,170300,3495874670,10260,10260,10260,10260,0
|
|
20230824,170200,3495874670,10260,10260,10260,10260,0
|
|
20230824,170100,3495874670,10260,10260,10260,10260,0
|
|
20230824,170000,3495874670,10260,10260,10260,10260,0
|
|
20230824,165900,3495874670,10260,10260,10260,10260,0
|
|
20230824,165800,3495874670,10260,10260,10260,10260,0
|
|
20230824,165700,3495874670,10260,10260,10260,10260,4317
|
|
20230824,165600,3495874670,10260,10260,10260,10260,0
|
|
20230824,165500,3495874670,10260,10260,10260,10260,0
|
|
20230824,165400,3495874670,10260,10260,10260,10260,0
|
|
20230824,165300,3495874670,10260,10260,10260,10260,0
|
|
20230824,165200,3495874670,10260,10260,10260,10260,0
|
|
20230824,165100,3495874670,10260,10260,10260,10260,0
|
|
20230824,165000,3495874670,10260,10260,10260,10260,0
|
|
20230824,164900,3495874670,10260,10260,10260,10260,0
|
|
20230824,164800,3495874670,10260,10260,10260,10260,0
|
|
20230824,164700,3495874670,10260,10260,10260,10260,0
|
|
20230824,164600,3495874670,10260,10260,10260,10260,0
|
|
20230824,164500,3495874670,10260,10260,10260,10260,0
|
|
20230824,164400,3495874670,10260,10260,10260,10260,0
|
|
20230824,164300,3495874670,10260,10260,10260,10260,0
|
|
20230824,164200,3495874670,10260,10260,10260,10260,0
|
|
20230824,164100,3495874670,10260,10260,10260,10260,0
|
|
20230824,164000,3495874670,10260,10260,10260,10260,0
|
|
20230824,163900,3495874670,10260,10260,10260,10260,0
|
|
20230824,163800,3495874670,10260,10260,10260,10260,0
|
|
20230824,163700,3495874670,10260,10260,10260,10260,0
|
|
20230824,163600,3495874670,10260,10260,10260,10260,0
|
|
20230824,163500,3495874670,10260,10260,10260,10260,0
|
|
20230824,163400,3495874670,10260,10260,10260,10260,0
|
|
20230824,163300,3495874670,10260,10260,10260,10260,0
|
|
20230824,163200,3495874670,10260,10260,10260,10260,0
|
|
20230824,163100,3495874670,10260,10260,10260,10260,0
|
|
20230824,163000,3495874670,10260,10260,10260,10260,0
|
|
20230824,162900,3495874670,10260,10260,10260,10260,0
|
|
20230824,162800,3495874670,10260,10260,10260,10260,0
|
|
20230824,162700,3495874670,10260,10260,10260,10260,4317
|
|
20230824,162600,3495874670,10260,10260,10260,10260,0
|
|
20230824,162500,3495874670,10260,10260,10260,10260,0
|
|
20230824,162400,3495874670,10260,10260,10260,10260,0
|
|
20230824,162300,3495874670,10260,10260,10260,10260,0
|
|
20230824,162200,3495874670,10260,10260,10260,10260,0
|
|
20230824,162100,3495874670,10260,10260,10260,10260,0
|
|
20230824,162000,3495874670,10260,10260,10260,10260,0
|
|
20230824,161900,3495874670,10260,10260,10260,10260,0
|
|
20230824,161800,3495874670,10260,10260,10260,10260,0
|
|
20230824,161700,3495874670,10260,10260,10260,10260,0
|
|
20230824,161600,3495874670,10260,10260,10260,10260,0
|
|
20230824,161500,3495874670,10260,10260,10260,10260,0
|
|
20230824,161400,3495874670,10260,10260,10260,10260,0
|
|
20230824,161300,3495874670,10260,10260,10260,10260,0
|
|
20230824,161200,3495874670,10260,10260,10260,10260,0
|
|
20230824,161100,3495874670,10260,10260,10260,10260,0
|
|
20230824,161000,3495874670,10260,10260,10260,10260,0
|
|
20230824,160900,3495874670,10260,10260,10260,10260,0
|
|
20230824,160800,3495874670,10260,10260,10260,10260,0
|
|
20230824,160700,3495874670,10260,10260,10260,10260,0
|
|
20230824,160600,3495874670,10260,10260,10260,10260,0
|
|
20230824,160500,3495874670,10260,10260,10260,10260,0
|
|
20230824,160400,3495874670,10260,10260,10260,10260,0
|
|
20230824,160300,3495874670,10260,10260,10260,10260,0
|
|
20230824,160200,3495874670,10260,10260,10260,10260,0
|
|
20230824,160100,3495874670,10260,10260,10260,10260,0
|
|
20230824,160000,3495874670,10260,10260,10260,10260,0
|
|
20230824,155900,3495874670,10260,10260,10260,10260,0
|
|
20230824,155800,3495874670,10260,10260,10260,10260,0
|
|
20230824,155700,3495874670,10260,10260,10260,10260,4317
|
|
20230824,155600,3495874670,10260,10260,10260,10260,0
|
|
20230824,155500,3495874670,10260,10260,10260,10260,0
|
|
20230824,155400,3495874670,10260,10260,10260,10260,0
|
|
20230824,155300,3495874670,10260,10260,10260,10260,0
|
|
20230824,155200,3495874670,10260,10260,10260,10260,0
|
|
20230824,155100,3495874670,10260,10260,10260,10260,0
|
|
20230824,155000,3495874670,10260,10260,10260,10260,0
|
|
20230824,154900,3495874670,10260,10260,10260,10260,0
|
|
20230824,154800,3495874670,10260,10260,10260,10260,0
|
|
20230824,154700,3495874670,10260,10260,10260,10260,0
|
|
20230824,154600,3495874670,10260,10260,10260,10260,0
|
|
20230824,154500,3495874670,10260,10260,10260,10260,0
|
|
20230824,154400,3495874670,10260,10260,10260,10260,0
|
|
20230824,154300,3495874670,10260,10260,10260,10260,0
|
|
20230824,154200,3495874670,10260,10260,10260,10260,0
|
|
20230824,154100,3495874670,10260,10260,10260,10260,0
|
|
20230824,154000,3495874670,10260,10260,10260,10260,0
|
|
20230824,153900,3495874670,10260,10260,10260,10260,0
|
|
20230824,153800,3495874670,10260,10260,10260,10260,0
|
|
20230824,153700,3495874670,10260,10260,10260,10260,0
|
|
20230824,153600,3495874670,10260,10260,10260,10260,0
|
|
20230824,153500,3495874670,10260,10260,10260,10260,0
|
|
20230824,153400,3495874670,10260,10260,10260,10260,0
|
|
20230824,153300,3495874670,10260,10260,10260,10260,0
|
|
20230824,153200,3495874670,10260,10260,10260,10260,0
|
|
20230824,153100,3495874670,10260,10260,10260,10260,0
|
|
20230824,153000,3495874670,10260,10260,10260,10260,4317
|
|
20230824,152900,3451582250,10270,10270,10270,10270,0
|
|
20230824,152800,3451582250,10270,10270,10270,10270,0
|
|
20230824,152700,3451582250,10270,10270,10270,10270,0
|
|
20230824,152600,3451582250,10270,10270,10270,10270,0
|
|
20230824,152500,3451582250,10270,10270,10270,10270,0
|
|
20230824,152400,3451582250,10270,10270,10270,10270,0
|
|
20230824,152300,3451582250,10270,10270,10270,10270,0
|
|
20230824,152200,3451582250,10270,10270,10270,10270,0
|
|
20230824,152100,3451582250,10270,10270,10270,10270,0
|
|
20230824,152000,3451582250,10270,10270,10270,10270,0
|
|
20230824,151900,3451582250,10270,10270,10270,10260,882
|
|
20230824,151800,3442525810,10270,10270,10280,10270,1814
|
|
20230824,151700,3423893880,10270,10270,10270,10270,432
|
|
20230824,151600,3419457240,10260,10260,10280,10260,37
|
|
20230824,151500,3419077020,10270,10270,10270,10270,66
|
|
20230824,151400,3418399200,10270,10270,10270,10270,217
|
|
20230824,151300,3416170610,10270,10260,10270,10260,74
|
|
20230824,151200,3415411160,10260,10280,10280,10260,119
|
|
20230824,151100,3414188990,10270,10270,10270,10270,0
|
|
20230824,151000,3414188990,10270,10270,10280,10270,120
|
|
20230824,150900,3412956480,10260,10280,10280,10260,317
|
|
20230824,150800,3409703660,10260,10260,10280,10260,533
|
|
20230824,150700,3404230820,10260,10270,10270,10260,90
|
|
20230824,150600,3403307130,10260,10260,10260,10260,161
|
|
20230824,150500,3401655270,10260,10270,10280,10260,439
|
|
20230824,150400,3397145440,10270,10260,10270,10260,116
|
|
20230824,150300,3395954140,10270,10260,10270,10260,392
|
|
20230824,150200,3391932200,10260,10260,10260,10260,136
|
|
20230824,150100,3390536840,10260,10270,10270,10260,112
|
|
20230824,150000,3389387290,10260,10260,10260,10260,45
|
|
20230824,145900,3388925590,10260,10260,10260,10260,45
|
|
20230824,145800,3388463890,10260,10260,10260,10260,67
|
|
20230824,145700,3387776470,10250,10260,10270,10250,317
|
|
20230824,145600,3384524820,10250,10270,10270,10250,833
|
|
20230824,145500,3375977870,10260,10260,10260,10260,90
|
|
20230824,145400,3375054470,10290,10290,10290,10290,10
|
|
20230824,145300,3374951570,10270,10260,10270,10260,526
|
|
20230824,145200,3369550510,10270,10270,10270,10270,18
|
|
20230824,145100,3369365650,10270,10270,10270,10270,10
|
|
20230824,145000,3369262950,10270,10270,10270,10270,30
|
|
20230824,144900,3368954850,10270,10270,10270,10270,0
|
|
20230824,144800,3368954850,10270,10270,10270,10270,191
|
|
20230824,144700,3366993280,10290,10270,10290,10270,131
|
|
20230824,144600,3365647890,10270,10270,10270,10270,0
|
|
20230824,144500,3365647890,10270,10270,10270,10270,0
|
|
20230824,144400,3365647890,10270,10270,10270,10270,40
|
|
20230824,144300,3365237090,10250,10250,10260,10250,210
|
|
20230824,144200,3363084090,10260,10260,10260,10260,170
|
|
20230824,144100,3361339890,10260,10270,10290,10260,630
|
|
20230824,144000,3354872260,10280,10290,10290,10280,84
|
|
20230824,143900,3354008640,10290,10290,10290,10290,546
|
|
20230824,143800,3348390300,10290,10290,10290,10290,0
|
|
20230824,143700,3348390300,10290,10290,10290,10290,9
|
|
20230824,143600,3348297690,10290,10290,10290,10290,36
|
|
20230824,143500,3347927250,10290,10290,10290,10290,50
|
|
20230824,143400,3347412750,10290,10300,10300,10290,2
|
|
20230824,143300,3347392160,10310,10300,10310,10300,8
|
|
20230824,143200,3347309750,10260,10290,10290,10260,224
|
|
20230824,143100,3345007480,10290,10250,10290,10250,64
|
|
20230824,143000,3344349520,10250,10250,10250,10250,1900
|
|
20230824,142900,3324874520,10250,10260,10260,10250,348
|
|
20230824,142800,3321306930,10260,10260,10280,10250,778
|
|
20230824,142700,3313328490,10250,10250,10250,10250,0
|
|
20230824,142600,3313328490,10250,10270,10270,10250,811
|
|
20230824,142500,3305009210,10290,10290,10290,10290,1
|
|
20230824,142400,3304998920,10310,10310,10310,10310,0
|
|
20230824,142300,3304998920,10310,10310,10310,10310,0
|
|
20230824,142200,3304998920,10310,10310,10310,10310,26
|
|
20230824,142100,3304730860,10320,10270,10320,10270,2
|
|
20230824,142000,3304710270,10260,10260,10260,10260,0
|
|
20230824,141900,3304710270,10260,10260,10260,10260,200
|
|
20230824,141800,3302658270,10260,10260,10260,10260,0
|
|
20230824,141700,3302658270,10260,10260,10260,10260,200
|
|
20230824,141600,3300606270,10260,10260,10260,10260,1
|
|
20230824,141500,3300596010,10260,10260,10260,10260,0
|
|
20230824,141400,3300596010,10260,10260,10260,10260,1
|
|
20230824,141300,3300585750,10260,10260,10260,10260,27
|
|
20230824,141200,3300308730,10260,10260,10260,10260,140
|
|
20230824,141100,3298872330,10320,10270,10320,10250,789
|
|
20230824,141000,3290784750,10320,10280,10320,10280,80
|
|
20230824,140900,3289962230,10280,10260,10280,10260,81
|
|
20230824,140800,3289131110,10250,10280,10280,10250,2052
|
|
20230824,140700,3268077800,10270,10280,10280,10270,84
|
|
20230824,140600,3267215080,10270,10270,10280,10270,890
|
|
20230824,140500,3258074760,10270,10300,10300,10270,844
|
|
20230824,140400,3249395930,10300,10300,10300,10300,60
|
|
20230824,140300,3248777930,10340,10330,10340,10300,413
|
|
20230824,140200,3244521870,10310,10330,10330,10310,190
|
|
20230824,140100,3242560870,10330,10330,10330,10330,0
|
|
20230824,140000,3242560870,10330,10330,10330,10330,1
|
|
20230824,135900,3242550540,10330,10330,10330,10330,0
|
|
20230824,135800,3242550540,10330,10330,10330,10330,6
|
|
20230824,135700,3242488560,10330,10320,10330,10300,70
|
|
20230824,135600,3241766270,10320,10320,10320,10310,475
|
|
20230824,135500,3236865770,10280,10300,10320,10280,235
|
|
20230824,135400,3234448230,10300,10300,10300,10300,0
|
|
20230824,135300,3234448230,10300,10300,10300,10300,0
|
|
20230824,135200,3234448230,10300,10300,10300,10300,0
|
|
20230824,135100,3234448230,10300,10300,10300,10300,81
|
|
20230824,135000,3233613930,10300,10300,10300,10300,10
|
|
20230824,134900,3233510930,10310,10310,10310,10310,0
|
|
20230824,134800,3233510930,10310,10310,10310,10310,0
|
|
20230824,134700,3233510930,10310,10310,10310,10310,100
|
|
20230824,134600,3232479930,10310,10310,10310,10310,44
|
|
20230824,134500,3232026290,10310,10310,10310,10310,1
|
|
20230824,134400,3232015980,10300,10280,10300,10280,187
|
|
20230824,134300,3230090040,10300,10300,10300,10300,95
|
|
20230824,134200,3229111540,10270,10270,10270,10270,164
|
|
20230824,134100,3227427260,10270,10270,10270,10270,206
|
|
20230824,134000,3225311640,10270,10300,10300,10270,350
|
|
20230824,133900,3221717020,10300,10300,10300,10300,124
|
|
20230824,133800,3220439820,10310,10310,10310,10310,334
|
|
20230824,133700,3216996280,10260,10270,10270,10260,321
|
|
20230824,133600,3213702270,10260,10270,10270,10260,446
|
|
20230824,133500,3209126260,10250,10310,10310,10250,8666
|
|
20230824,133400,3120116300,10310,10330,10330,10310,285
|
|
20230824,133300,3117176660,10340,10340,10340,10340,40
|
|
20230824,133200,3116763060,10340,10340,10340,10340,100
|
|
20230824,133100,3115729060,10340,10340,10340,10340,147
|
|
20230824,133000,3114209080,10360,10360,10360,10360,316
|
|
20230824,132900,3110935320,10360,10360,10360,10360,0
|
|
20230824,132800,3110935320,10360,10360,10360,10360,0
|
|
20230824,132700,3110935320,10360,10360,10360,10360,0
|
|
20230824,132600,3110935320,10360,10360,10360,10360,0
|
|
20230824,132500,3110935320,10360,10360,10360,10360,33
|
|
20230824,132400,3110593440,10370,10360,10370,10360,197
|
|
20230824,132300,3108552000,10370,10370,10370,10370,2
|
|
20230824,132200,3108531260,10370,10370,10370,10370,0
|
|
20230824,132100,3108531260,10370,10370,10370,10370,0
|
|
20230824,132000,3108531260,10370,10370,10370,10370,0
|
|
20230824,131900,3108531260,10370,10370,10370,10370,91
|
|
20230824,131800,3107587590,10370,10370,10370,10370,0
|
|
20230824,131700,3107587590,10370,10320,10370,10310,319
|
|
20230824,131600,3104297930,10380,10380,10380,10380,0
|
|
20230824,131500,3104297930,10380,10330,10380,10300,846
|
|
20230824,131400,3095546280,10350,10340,10350,10330,144
|
|
20230824,131300,3094057560,10340,10340,10340,10340,4
|
|
20230824,131200,3094016200,10340,10340,10340,10340,0
|
|
20230824,131100,3094016200,10340,10320,10340,10300,311
|
|
20230824,131000,3090808440,10340,10340,10340,10340,0
|
|
20230824,130900,3090808440,10340,10340,10340,10340,274
|
|
20230824,130800,3087975280,10340,10330,10340,10330,148
|
|
20230824,130700,3086445050,10320,10320,10320,10320,0
|
|
20230824,130600,3086445050,10320,10320,10320,10320,11
|
|
20230824,130500,3086331530,10320,10320,10320,10320,1
|
|
20230824,130400,3086321210,10320,10320,10320,10320,100
|
|
20230824,130300,3085289210,10300,10310,10310,10300,33
|
|
20230824,130200,3084949120,10310,10310,10310,10300,527
|
|
20230824,130100,3079517300,10310,10310,10310,10310,300
|
|
20230824,130000,3076424300,10340,10340,10340,10340,137
|
|
20230824,125900,3075007720,10350,10350,10350,10350,0
|
|
20230824,125800,3075007720,10350,10350,10350,10350,0
|
|
20230824,125700,3075007720,10350,10310,10350,10300,1455
|
|
20230824,125600,3060017180,10360,10360,10360,10360,0
|
|
20230824,125500,3060017180,10360,10310,10360,10310,12
|
|
20230824,125400,3059893410,10360,10360,10360,10360,1
|
|
20230824,125300,3059883050,10360,10310,10360,10310,1153
|
|
20230824,125200,3047995520,10310,10330,10330,10310,1015
|
|
20230824,125100,3037524930,10330,10350,10350,10330,844
|
|
20230824,125000,3028805390,10350,10350,10350,10350,12
|
|
20230824,124900,3028681190,10370,10370,10370,10370,1
|
|
20230824,124800,3028670820,10370,10370,10370,10370,98
|
|
20230824,124700,3027654560,10370,10370,10370,10370,0
|
|
20230824,124600,3027654560,10370,10370,10370,10370,10
|
|
20230824,124500,3027550860,10370,10370,10370,10370,112
|
|
20230824,124400,3026389420,10390,10380,10390,10380,15
|
|
20230824,124300,3026233670,10380,10380,10380,10380,0
|
|
20230824,124200,3026233670,10380,10380,10380,10380,0
|
|
20230824,124100,3026233670,10380,10390,10390,10380,53
|
|
20230824,124000,3025683520,10370,10370,10370,10370,24
|
|
20230824,123900,3025434640,10400,10400,10400,10400,0
|
|
20230824,123800,3025434640,10400,10370,10400,10370,51
|
|
20230824,123700,3024905620,10370,10370,10390,10370,141
|
|
20230824,123600,3023443390,10370,10360,10370,10360,405
|
|
20230824,123500,3019243950,10340,10320,10340,10320,153
|
|
20230824,123400,3017662150,10340,10340,10340,10340,100
|
|
20230824,123300,3016628150,10340,10340,10340,10340,0
|
|
20230824,123200,3016628150,10340,10310,10340,10310,2217
|
|
20230824,123100,2993770790,10310,10310,10310,10310,0
|
|
20230824,123000,2993770790,10310,10320,10320,10310,1236
|
|
20230824,122900,2981027530,10330,10330,10330,10310,591
|
|
20230824,122800,2974932330,10310,10330,10330,10310,206
|
|
20230824,122700,2972805490,10330,10330,10330,10330,2
|
|
20230824,122600,2972784830,10340,10340,10340,10340,44
|
|
20230824,122500,2972329870,10340,10340,10340,10340,11
|
|
20230824,122400,2972216130,10360,10360,10360,10360,0
|
|
20230824,122300,2972216130,10360,10360,10360,10360,0
|
|
20230824,122200,2972216130,10360,10360,10360,10360,0
|
|
20230824,122100,2972216130,10360,10360,10360,10360,0
|
|
20230824,122000,2972216130,10360,10340,10360,10340,59
|
|
20230824,121900,2971605180,10350,10350,10350,10350,73
|
|
20230824,121800,2970849630,10350,10350,10350,10350,1
|
|
20230824,121700,2970839280,10350,10350,10350,10350,318
|
|
20230824,121600,2967547980,10350,10350,10350,10350,0
|
|
20230824,121500,2967547980,10350,10340,10350,10340,13
|
|
20230824,121400,2967413540,10340,10330,10340,10330,35
|
|
20230824,121300,2967051790,10330,10320,10330,10310,248
|
|
20230824,121200,2964494830,10310,10310,10310,10310,5
|
|
20230824,121100,2964443280,10310,10320,10320,10310,89
|
|
20230824,121000,2963525120,10320,10330,10340,10320,41
|
|
20230824,120900,2963101810,10350,10350,10350,10350,445
|
|
20230824,120800,2958496060,10360,10360,10360,10360,78
|
|
20230824,120700,2957687980,10370,10370,10370,10360,27
|
|
20230824,120600,2957408140,10370,10340,10370,10320,1891
|
|
20230824,120500,2937873680,10350,10360,10370,10350,484
|
|
20230824,120400,2932860670,10390,10370,10390,10350,3311
|
|
20230824,120300,2898552660,10400,10390,10400,10390,300
|
|
20230824,120200,2895432810,10370,10380,10380,10370,209
|
|
20230824,120100,2893264970,10380,10400,10400,10380,215
|
|
20230824,120000,2891032870,10380,10380,10380,10380,58
|
|
20230824,115900,2890430830,10380,10390,10420,10380,1131
|
|
20230824,115800,2878664810,10380,10380,10380,10380,38
|
|
20230824,115700,2878270370,10390,10390,10390,10390,368
|
|
20230824,115600,2874446850,10390,10390,10390,10380,161
|
|
20230824,115500,2872774560,10380,10380,10390,10380,50
|
|
20230824,115400,2872255530,10390,10360,10390,10360,1325
|
|
20230824,115300,2858503400,10370,10370,10370,10370,10
|
|
20230824,115200,2858399700,10370,10360,10370,10350,55
|
|
20230824,115100,2857830260,10370,10370,10370,10370,12
|
|
20230824,115000,2857705820,10350,10350,10360,10350,151
|
|
20230824,114900,2856142300,10370,10370,10370,10370,600
|
|
20230824,114800,2849920300,10370,10370,10370,10370,1
|
|
20230824,114700,2849909930,10370,10370,10370,10370,0
|
|
20230824,114600,2849909930,10370,10370,10370,10370,0
|
|
20230824,114500,2849909930,10370,10350,10370,10350,12
|
|
20230824,114400,2849785710,10350,10350,10350,10350,0
|
|
20230824,114300,2849785710,10350,10340,10350,10340,3
|
|
20230824,114200,2849754670,10370,10370,10370,10370,30
|
|
20230824,114100,2849443570,10330,10330,10330,10330,0
|
|
20230824,114000,2849443570,10330,10360,10360,10330,1005
|
|
20230824,113900,2839059510,10380,10380,10380,10380,23
|
|
20230824,113800,2838820770,10380,10370,10380,10370,18
|
|
20230824,113700,2838634030,10370,10360,10370,10360,81
|
|
20230824,113600,2837794160,10350,10340,10350,10340,27
|
|
20230824,113500,2837514790,10330,10330,10330,10330,11
|
|
20230824,113400,2837401160,10330,10330,10330,10330,461
|
|
20230824,113300,2832639030,10330,10330,10330,10330,139
|
|
20230824,113200,2831203160,10350,10360,10360,10350,3
|
|
20230824,113100,2831172090,10380,10380,10380,10380,0
|
|
20230824,113000,2831172090,10380,10330,10380,10330,137
|
|
20230824,112900,2829755380,10390,10370,10390,10370,3230
|
|
20230824,112800,2796199370,10380,10330,10380,10330,211
|
|
20230824,112700,2794017510,10320,10320,10320,10320,966
|
|
20230824,112600,2784048390,10320,10320,10330,10320,727
|
|
20230824,112500,2776542880,10320,10330,10330,10320,676
|
|
20230824,112400,2769564450,10330,10330,10330,10330,109
|
|
20230824,112300,2768438480,10330,10340,10340,10330,185
|
|
20230824,112200,2766526180,10330,10330,10330,10330,0
|
|
20230824,112100,2766526180,10330,10330,10330,10330,0
|
|
20230824,112000,2766526180,10330,10340,10340,10320,132
|
|
20230824,111900,2765161600,10320,10320,10320,10320,31
|
|
20230824,111800,2764841680,10320,10320,10320,10320,200
|
|
20230824,111700,2762777680,10320,10320,10320,10320,0
|
|
20230824,111600,2762777680,10320,10320,10320,10320,0
|
|
20230824,111500,2762777680,10320,10320,10320,10320,11
|
|
20230824,111400,2762664160,10380,10350,10380,10350,1115
|
|
20230824,111300,2751123490,10340,10340,10340,10330,1537
|
|
20230824,111200,2735244990,10310,10320,10320,10310,240
|
|
20230824,111100,2732768200,10320,10320,10320,10320,148
|
|
20230824,111000,2731240840,10340,10310,10340,10310,112
|
|
20230824,110900,2730085090,10350,10320,10350,10320,101
|
|
20230824,110800,2729042740,10320,10320,10320,10320,7
|
|
20230824,110700,2728970500,10330,10330,10330,10330,0
|
|
20230824,110600,2728970500,10330,10320,10330,10320,98
|
|
20230824,110500,2727958170,10320,10310,10350,10310,738
|
|
20230824,110400,2720349080,10310,10360,10360,10310,85
|
|
20230824,110300,2719471320,10360,10340,10360,10340,139
|
|
20230824,110200,2718033580,10340,10300,10340,10300,25
|
|
20230824,110100,2717775960,10310,10310,10310,10300,1286
|
|
20230824,110000,2704528470,10310,10320,10320,10310,344
|
|
20230824,105900,2700981670,10320,10330,10330,10320,39
|
|
20230824,105800,2700579090,10330,10320,10330,10320,23
|
|
20230824,105700,2700341720,10320,10340,10340,10320,540
|
|
20230824,105600,2694763710,10350,10350,10350,10330,33
|
|
20230824,105500,2694422430,10350,10340,10350,10340,14
|
|
20230824,105400,2694277560,10340,10340,10340,10340,41
|
|
20230824,105300,2693853620,10320,10320,10320,10320,1
|
|
20230824,105200,2693843300,10320,10320,10320,10320,30
|
|
20230824,105100,2693533700,10320,10320,10320,10320,67
|
|
20230824,105000,2692842260,10320,10320,10320,10320,53
|
|
20230824,104900,2692295300,10330,10330,10330,10330,200
|
|
20230824,104800,2690229300,10330,10350,10350,10320,92
|
|
20230824,104700,2689277870,10380,10380,10380,10380,0
|
|
20230824,104600,2689277870,10380,10350,10380,10350,13
|
|
20230824,104500,2689143260,10340,10340,10380,10340,82
|
|
20230824,104400,2688295300,10380,10350,10380,10340,213
|
|
20230824,104300,2686090510,10390,10390,10390,10390,0
|
|
20230824,104200,2686090510,10390,10370,10390,10340,221
|
|
20230824,104100,2683800420,10370,10380,10390,10370,39
|
|
20230824,104000,2683395550,10390,10390,10390,10390,101
|
|
20230824,103900,2682346160,10390,10390,10390,10390,7
|
|
20230824,103800,2682273430,10380,10370,10380,10360,253
|
|
20230824,103700,2679650510,10400,10400,10400,10400,572
|
|
20230824,103600,2673701710,10400,10360,10400,10360,8328
|
|
20230824,103500,2587251630,10360,10340,10360,10340,477
|
|
20230824,103400,2582314730,10340,10340,10340,10340,0
|
|
20230824,103300,2582314730,10340,10350,10350,10340,49
|
|
20230824,103200,2581807590,10330,10300,10330,10300,325
|
|
20230824,103100,2578450370,10300,10300,10300,10300,400
|
|
20230824,103000,2574330370,10300,10300,10300,10300,210
|
|
20230824,102900,2572167370,10300,10300,10300,10300,1
|
|
20230824,102800,2572157070,10330,10300,10340,10300,57
|
|
20230824,102700,2571569540,10300,10350,10350,10300,15
|
|
20230824,102600,2571414780,10350,10340,10350,10340,390
|
|
20230824,102500,2567379150,10340,10340,10340,10340,3
|
|
20230824,102400,2567348130,10310,10310,10310,10310,21
|
|
20230824,102300,2567131620,10310,10290,10310,10280,1433
|
|
20230824,102200,2552393950,10290,10300,10300,10290,1025
|
|
20230824,102100,2541845420,10300,10310,10310,10300,375
|
|
20230824,102000,2537979560,10310,10320,10350,10310,331
|
|
20230824,101900,2534566620,10320,10320,10330,10320,313
|
|
20230824,101800,2531336450,10310,10310,10310,10310,0
|
|
20230824,101700,2531336450,10310,10340,10380,10280,4535
|
|
20230824,101600,2484387210,10340,10290,10340,10260,1116
|
|
20230824,101500,2472919340,10360,10370,10370,10360,119
|
|
20230824,101400,2471685330,10380,10320,10380,10320,7173
|
|
20230824,101300,2397560370,10320,10290,10320,10290,597
|
|
20230824,101200,2391415620,10290,10290,10300,10290,181
|
|
20230824,101100,2389553050,10290,10280,10290,10260,648
|
|
20230824,101000,2382892520,10280,10280,10280,10250,135
|
|
20230824,100900,2381505230,10260,10260,10280,10250,735
|
|
20230824,100800,2373967640,10260,10260,10260,10260,286
|
|
20230824,100700,2371033280,10280,10290,10290,10280,72
|
|
20230824,100600,2370292420,10290,10260,10290,10250,502
|
|
20230824,100500,2365139440,10260,10270,10270,10260,318
|
|
20230824,100400,2361876030,10280,10300,10300,10280,51
|
|
20230824,100300,2361351650,10300,10280,10300,10280,335
|
|
20230824,100200,2357905330,10280,10290,10290,10280,11
|
|
20230824,100100,2357792200,10280,10340,10340,10280,65
|
|
20230824,100000,2357121390,10340,10270,10340,10270,80
|
|
20230824,095900,2356297780,10260,10240,10260,10240,113
|
|
20230824,095800,2355138420,10230,10280,10280,10230,402
|
|
20230824,095700,2351014450,10280,10280,10290,10280,62
|
|
20230824,095600,2350377040,10310,10280,10310,10270,429
|
|
20230824,095500,2345959280,10270,10270,10290,10270,286
|
|
20230824,095400,2343016960,10280,10270,10280,10270,133
|
|
20230824,095300,2341650320,10290,10220,10300,10220,302
|
|
20230824,095200,2338547530,10260,10200,10260,10190,4654
|
|
20230824,095100,2290989590,10200,10170,10210,10170,224
|
|
20230824,095000,2288706100,10180,10170,10190,10170,1717
|
|
20230824,094900,2271235270,10200,10180,10200,10170,2758
|
|
20230824,094800,2243166160,10180,10190,10190,10180,756
|
|
20230824,094700,2235462640,10200,10200,10200,10200,157
|
|
20230824,094600,2233861240,10200,10180,10200,10180,601
|
|
20230824,094500,2227737070,10190,10190,10190,10190,578
|
|
20230824,094400,2221847250,10180,10210,10230,10160,9099
|
|
20230824,094300,2129187630,10240,10240,10250,10210,1187
|
|
20230824,094200,2117046710,10250,10230,10250,10230,638
|
|
20230824,094100,2110509230,10210,10210,10210,10200,430
|
|
20230824,094000,2106119830,10260,10200,10260,10200,397
|
|
20230824,093900,2102069080,10200,10230,10230,10190,5085
|
|
20230824,093800,2050175410,10230,10270,10280,10230,878
|
|
20230824,093700,2041151220,10280,10220,10290,10220,144
|
|
20230824,093600,2039674670,10220,10270,10280,10220,1825
|
|
20230824,093500,2020979990,10240,10220,10260,10200,5772
|
|
20230824,093400,1962023790,10220,10250,10250,10210,13866
|
|
20230824,093300,1820074950,10250,10320,10320,10250,5327
|
|
20230824,093200,1765395800,10330,10280,10330,10280,1050
|
|
20230824,093100,1754600750,10280,10310,10330,10270,1373
|
|
20230824,093000,1740469830,10310,10300,10310,10250,3971
|
|
20230824,092900,1699593950,10300,10310,10330,10290,733
|
|
20230824,092800,1692045720,10310,10290,10310,10290,1151
|
|
20230824,092700,1680183510,10280,10250,10290,10240,463
|
|
20230824,092600,1675433920,10260,10260,10260,10240,2029
|
|
20230824,092500,1654641860,10260,10300,10310,10250,233
|
|
20230824,092400,1652246880,10300,10300,10310,10300,95
|
|
20230824,092300,1651268370,10320,10280,10320,10240,2491
|
|
20230824,092200,1625676170,10280,10320,10320,10260,413
|
|
20230824,092100,1621429290,10320,10240,10350,10240,3128
|
|
20230824,092000,1589253610,10240,10240,10250,10240,2674
|
|
20230824,091900,1561852420,10240,10300,10320,10230,8921
|
|
20230824,091800,1470294450,10300,10350,10370,10300,1022
|
|
20230824,091700,1459736400,10350,10370,10370,10300,2631
|
|
20230824,091600,1432560540,10370,10270,10370,10270,3648
|
|
20230824,091500,1394920990,10270,10290,10320,10270,4276
|
|
20230824,091400,1350939240,10270,10370,10380,10260,12046
|
|
20230824,091300,1226994510,10380,10400,10400,10310,5957
|
|
20230824,091200,1165399050,10400,10360,10400,10330,2494
|
|
20230824,091100,1139564380,10360,10360,10450,10360,6998
|
|
20230824,091000,1066944100,10330,10530,10530,10300,4427
|
|
20230824,090900,1020930110,10440,10490,10490,10440,3859
|
|
20230824,090800,980519670,10480,10510,10550,10470,4623
|
|
20230824,090700,932020050,10510,10480,10550,10480,825
|
|
20230824,090600,923348920,10480,10460,10570,10460,6701
|
|
20230824,090500,852976190,10590,10300,10670,10280,10455
|
|
20230824,090400,743868970,10290,10220,10400,10190,9963
|
|
20230824,090300,641578970,10180,10240,10340,10160,17152
|
|
20230824,090200,465972030,10240,10600,10610,10150,20465
|
|
20230824,090100,253761710,10600,10610,10700,10600,7799
|
|
20230824,090000,170848390,10600,10570,10670,10570,15320
|