590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184700,3843417380,8060,8060,8060,8060,6501
|
|
20230718,184600,3843417380,8060,8060,8060,8060,0
|
|
20230718,184500,3843417380,8060,8060,8060,8060,0
|
|
20230718,184400,3843417380,8060,8060,8060,8060,0
|
|
20230718,184300,3843417380,8060,8060,8060,8060,0
|
|
20230718,184200,3843417380,8060,8060,8060,8060,0
|
|
20230718,184100,3843417380,8060,8060,8060,8060,0
|
|
20230718,184000,3843417380,8060,8060,8060,8060,0
|
|
20230718,183900,3843417380,8060,8060,8060,8060,0
|
|
20230718,183800,3843417380,8060,8060,8060,8060,0
|
|
20230718,183700,3843417380,8060,8060,8060,8060,0
|
|
20230718,183600,3843417380,8060,8060,8060,8060,0
|
|
20230718,183500,3843417380,8060,8060,8060,8060,0
|
|
20230718,183400,3843417380,8060,8060,8060,8060,0
|
|
20230718,183300,3843417380,8060,8060,8060,8060,0
|
|
20230718,183200,3843417380,8060,8060,8060,8060,0
|
|
20230718,183100,3843417380,8060,8060,8060,8060,0
|
|
20230718,183000,3843417380,8060,8060,8060,8060,0
|
|
20230718,182900,3843417380,8060,8060,8060,8060,0
|
|
20230718,182800,3843417380,8060,8060,8060,8060,0
|
|
20230718,182700,3843417380,8060,8060,8060,8060,0
|
|
20230718,182600,3843417380,8060,8060,8060,8060,0
|
|
20230718,182500,3843417380,8060,8060,8060,8060,0
|
|
20230718,182400,3843417380,8060,8060,8060,8060,0
|
|
20230718,182300,3843417380,8060,8060,8060,8060,0
|
|
20230718,182200,3843417380,8060,8060,8060,8060,0
|
|
20230718,182100,3843417380,8060,8060,8060,8060,0
|
|
20230718,182000,3843417380,8060,8060,8060,8060,0
|
|
20230718,181900,3843417380,8060,8060,8060,8060,0
|
|
20230718,181800,3843417380,8060,8060,8060,8060,0
|
|
20230718,181700,3843417380,8060,8060,8060,8060,6501
|
|
20230718,181600,3843417380,8060,8060,8060,8060,0
|
|
20230718,181500,3843417380,8060,8060,8060,8060,0
|
|
20230718,181400,3843417380,8060,8060,8060,8060,0
|
|
20230718,181300,3843417380,8060,8060,8060,8060,0
|
|
20230718,181200,3843417380,8060,8060,8060,8060,0
|
|
20230718,181100,3843417380,8060,8060,8060,8060,0
|
|
20230718,181000,3843417380,8060,8060,8060,8060,0
|
|
20230718,180900,3843417380,8060,8060,8060,8060,0
|
|
20230718,180800,3843417380,8060,8060,8060,8060,0
|
|
20230718,180700,3843417380,8060,8060,8060,8060,0
|
|
20230718,180600,3843417380,8060,8060,8060,8060,0
|
|
20230718,180500,3843417380,8060,8060,8060,8060,0
|
|
20230718,180400,3843417380,8060,8060,8060,8060,0
|
|
20230718,180300,3843417380,8060,8060,8060,8060,0
|
|
20230718,180200,3843417380,8060,8060,8060,8060,0
|
|
20230718,180100,3843417380,8060,8060,8060,8060,0
|
|
20230718,180000,3843417380,8060,8060,8060,8060,0
|
|
20230718,175900,3843417380,8060,8060,8060,8060,0
|
|
20230718,175800,3843417380,8060,8060,8060,8060,0
|
|
20230718,175700,3843417380,8060,8060,8060,8060,0
|
|
20230718,175600,3843417380,8060,8060,8060,8060,0
|
|
20230718,175500,3843417380,8060,8060,8060,8060,0
|
|
20230718,175400,3843417380,8060,8060,8060,8060,0
|
|
20230718,175300,3843417380,8060,8060,8060,8060,0
|
|
20230718,175200,3843417380,8060,8060,8060,8060,0
|
|
20230718,175100,3843417380,8060,8060,8060,8060,0
|
|
20230718,175000,3843417380,8060,8060,8060,8060,0
|
|
20230718,174900,3843417380,8060,8060,8060,8060,0
|
|
20230718,174800,3843417380,8060,8060,8060,8060,0
|
|
20230718,174700,3843417380,8060,8060,8060,8060,6501
|
|
20230718,174600,3843417380,8060,8060,8060,8060,0
|
|
20230718,174500,3843417380,8060,8060,8060,8060,0
|
|
20230718,174400,3843417380,8060,8060,8060,8060,0
|
|
20230718,174300,3843417380,8060,8060,8060,8060,0
|
|
20230718,174200,3843417380,8060,8060,8060,8060,0
|
|
20230718,174100,3843417380,8060,8060,8060,8060,0
|
|
20230718,174000,3843417380,8060,8060,8060,8060,0
|
|
20230718,173900,3843417380,8060,8060,8060,8060,0
|
|
20230718,173800,3843417380,8060,8060,8060,8060,0
|
|
20230718,173700,3843417380,8060,8060,8060,8060,0
|
|
20230718,173600,3843417380,8060,8060,8060,8060,0
|
|
20230718,173500,3843417380,8060,8060,8060,8060,0
|
|
20230718,173400,3843417380,8060,8060,8060,8060,0
|
|
20230718,173300,3843417380,8060,8060,8060,8060,0
|
|
20230718,173200,3843417380,8060,8060,8060,8060,0
|
|
20230718,173100,3843417380,8060,8060,8060,8060,0
|
|
20230718,173000,3843417380,8060,8060,8060,8060,0
|
|
20230718,172900,3843417380,8060,8060,8060,8060,0
|
|
20230718,172800,3843417380,8060,8060,8060,8060,0
|
|
20230718,172700,3843417380,8060,8060,8060,8060,0
|
|
20230718,172600,3843417380,8060,8060,8060,8060,0
|
|
20230718,172500,3843417380,8060,8060,8060,8060,0
|
|
20230718,172400,3843417380,8060,8060,8060,8060,0
|
|
20230718,172300,3843417380,8060,8060,8060,8060,0
|
|
20230718,172200,3843417380,8060,8060,8060,8060,0
|
|
20230718,172100,3843417380,8060,8060,8060,8060,0
|
|
20230718,172000,3843417380,8060,8060,8060,8060,0
|
|
20230718,171900,3843417380,8060,8060,8060,8060,0
|
|
20230718,171800,3843417380,8060,8060,8060,8060,0
|
|
20230718,171700,3843417380,8060,8060,8060,8060,6501
|
|
20230718,171600,3843417380,8060,8060,8060,8060,0
|
|
20230718,171500,3843417380,8060,8060,8060,8060,0
|
|
20230718,171400,3843417380,8060,8060,8060,8060,0
|
|
20230718,171300,3843417380,8060,8060,8060,8060,0
|
|
20230718,171200,3843417380,8060,8060,8060,8060,0
|
|
20230718,171100,3843417380,8060,8060,8060,8060,0
|
|
20230718,171000,3843417380,8060,8060,8060,8060,0
|
|
20230718,170900,3843417380,8060,8060,8060,8060,0
|
|
20230718,170800,3843417380,8060,8060,8060,8060,0
|
|
20230718,170700,3843417380,8060,8060,8060,8060,0
|
|
20230718,170600,3843417380,8060,8060,8060,8060,0
|
|
20230718,170500,3843417380,8060,8060,8060,8060,0
|
|
20230718,170400,3843417380,8060,8060,8060,8060,0
|
|
20230718,170300,3843417380,8060,8060,8060,8060,0
|
|
20230718,170200,3843417380,8060,8060,8060,8060,0
|
|
20230718,170100,3843417380,8060,8060,8060,8060,0
|
|
20230718,170000,3843417380,8060,8060,8060,8060,0
|
|
20230718,165900,3843417380,8060,8060,8060,8060,0
|
|
20230718,165800,3843417380,8060,8060,8060,8060,0
|
|
20230718,165700,3843417380,8060,8060,8060,8060,0
|
|
20230718,165600,3843417380,8060,8060,8060,8060,0
|
|
20230718,165500,3843417380,8060,8060,8060,8060,0
|
|
20230718,165400,3843417380,8060,8060,8060,8060,0
|
|
20230718,165300,3843417380,8060,8060,8060,8060,0
|
|
20230718,165200,3843417380,8060,8060,8060,8060,0
|
|
20230718,165100,3843417380,8060,8060,8060,8060,0
|
|
20230718,165000,3843417380,8060,8060,8060,8060,0
|
|
20230718,164900,3843417380,8060,8060,8060,8060,0
|
|
20230718,164800,3843417380,8060,8060,8060,8060,0
|
|
20230718,164700,3843417380,8060,8060,8060,8060,6501
|
|
20230718,164600,3843417380,8060,8060,8060,8060,0
|
|
20230718,164500,3843417380,8060,8060,8060,8060,0
|
|
20230718,164400,3843417380,8060,8060,8060,8060,0
|
|
20230718,164300,3843417380,8060,8060,8060,8060,0
|
|
20230718,164200,3843417380,8060,8060,8060,8060,0
|
|
20230718,164100,3843417380,8060,8060,8060,8060,0
|
|
20230718,164000,3843417380,8060,8060,8060,8060,0
|
|
20230718,163900,3843417380,8060,8060,8060,8060,0
|
|
20230718,163800,3843417380,8060,8060,8060,8060,0
|
|
20230718,163700,3843417380,8060,8060,8060,8060,0
|
|
20230718,163600,3843417380,8060,8060,8060,8060,0
|
|
20230718,163500,3843417380,8060,8060,8060,8060,0
|
|
20230718,163400,3843417380,8060,8060,8060,8060,0
|
|
20230718,163300,3843417380,8060,8060,8060,8060,0
|
|
20230718,163200,3843417380,8060,8060,8060,8060,0
|
|
20230718,163100,3843417380,8060,8060,8060,8060,0
|
|
20230718,163000,3843417380,8060,8060,8060,8060,0
|
|
20230718,162900,3843417380,8060,8060,8060,8060,0
|
|
20230718,162800,3843417380,8060,8060,8060,8060,0
|
|
20230718,162700,3843417380,8060,8060,8060,8060,0
|
|
20230718,162600,3843417380,8060,8060,8060,8060,0
|
|
20230718,162500,3843417380,8060,8060,8060,8060,0
|
|
20230718,162400,3843417380,8060,8060,8060,8060,0
|
|
20230718,162300,3843417380,8060,8060,8060,8060,0
|
|
20230718,162200,3843417380,8060,8060,8060,8060,0
|
|
20230718,162100,3843417380,8060,8060,8060,8060,0
|
|
20230718,162000,3843417380,8060,8060,8060,8060,0
|
|
20230718,161900,3843417380,8060,8060,8060,8060,0
|
|
20230718,161800,3843417380,8060,8060,8060,8060,0
|
|
20230718,161700,3843417380,8060,8060,8060,8060,6501
|
|
20230718,161600,3843417380,8060,8060,8060,8060,0
|
|
20230718,161500,3843417380,8060,8060,8060,8060,0
|
|
20230718,161400,3843417380,8060,8060,8060,8060,0
|
|
20230718,161300,3843417380,8060,8060,8060,8060,0
|
|
20230718,161200,3843417380,8060,8060,8060,8060,0
|
|
20230718,161100,3843417380,8060,8060,8060,8060,0
|
|
20230718,161000,3843417380,8060,8060,8060,8060,0
|
|
20230718,160900,3843417380,8060,8060,8060,8060,0
|
|
20230718,160800,3843417380,8060,8060,8060,8060,0
|
|
20230718,160700,3843417380,8060,8060,8060,8060,0
|
|
20230718,160600,3843417380,8060,8060,8060,8060,0
|
|
20230718,160500,3843417380,8060,8060,8060,8060,0
|
|
20230718,160400,3843417380,8060,8060,8060,8060,0
|
|
20230718,160300,3843417380,8060,8060,8060,8060,0
|
|
20230718,160200,3843417380,8060,8060,8060,8060,0
|
|
20230718,160100,3843417380,8060,8060,8060,8060,0
|
|
20230718,160000,3843417380,8060,8060,8060,8060,0
|
|
20230718,155900,3843417380,8060,8060,8060,8060,0
|
|
20230718,155800,3843417380,8060,8060,8060,8060,0
|
|
20230718,155700,3843417380,8060,8060,8060,8060,0
|
|
20230718,155600,3843417380,8060,8060,8060,8060,0
|
|
20230718,155500,3843417380,8060,8060,8060,8060,0
|
|
20230718,155400,3843417380,8060,8060,8060,8060,0
|
|
20230718,155300,3843417380,8060,8060,8060,8060,0
|
|
20230718,155200,3843417380,8060,8060,8060,8060,0
|
|
20230718,155100,3843417380,8060,8060,8060,8060,0
|
|
20230718,155000,3843417380,8060,8060,8060,8060,0
|
|
20230718,154900,3843417380,8060,8060,8060,8060,0
|
|
20230718,154800,3843417380,8060,8060,8060,8060,0
|
|
20230718,154700,3843417380,8060,8060,8060,8060,6501
|
|
20230718,154600,3843417380,8060,8060,8060,8060,0
|
|
20230718,154500,3843417380,8060,8060,8060,8060,0
|
|
20230718,154400,3843417380,8060,8060,8060,8060,0
|
|
20230718,154300,3843417380,8060,8060,8060,8060,0
|
|
20230718,154200,3843417380,8060,8060,8060,8060,0
|
|
20230718,154100,3843417380,8060,8060,8060,8060,0
|
|
20230718,154000,3843417380,8060,8060,8060,8060,0
|
|
20230718,153900,3843417380,8060,8060,8060,8060,0
|
|
20230718,153800,3843417380,8060,8060,8060,8060,0
|
|
20230718,153700,3843417380,8060,8060,8060,8060,0
|
|
20230718,153600,3843417380,8060,8060,8060,8060,0
|
|
20230718,153500,3843417380,8060,8060,8060,8060,0
|
|
20230718,153400,3843417380,8060,8060,8060,8060,0
|
|
20230718,153300,3843417380,8060,8060,8060,8060,0
|
|
20230718,153200,3843417380,8060,8060,8060,8060,0
|
|
20230718,153100,3843417380,8060,8060,8060,8060,0
|
|
20230718,153000,3843417380,8060,8060,8060,8060,6501
|
|
20230718,152900,3791019320,8070,8070,8070,8070,0
|
|
20230718,152800,3791019320,8070,8070,8070,8070,0
|
|
20230718,152700,3791019320,8070,8070,8070,8070,0
|
|
20230718,152600,3791019320,8070,8070,8070,8070,0
|
|
20230718,152500,3791019320,8070,8070,8070,8070,0
|
|
20230718,152400,3791019320,8070,8070,8070,8070,0
|
|
20230718,152300,3791019320,8070,8070,8070,8070,0
|
|
20230718,152200,3791019320,8070,8070,8070,8070,0
|
|
20230718,152100,3791019320,8070,8070,8070,8070,0
|
|
20230718,152000,3791019320,8070,8070,8070,8070,0
|
|
20230718,151900,3791019320,8070,8070,8070,8060,1531
|
|
20230718,151800,3778668300,8080,8060,8080,8060,623
|
|
20230718,151700,3773644060,8070,8070,8080,8060,631
|
|
20230718,151600,3768551880,8080,8080,8080,8060,120
|
|
20230718,151500,3767584400,8060,8080,8080,8060,354
|
|
20230718,151400,3764730730,8080,8070,8080,8070,312
|
|
20230718,151300,3762212730,8070,8060,8070,8060,1493
|
|
20230718,151200,3750176950,8070,8070,8080,8060,1758
|
|
20230718,151100,3735997300,8080,8090,8090,8070,541
|
|
20230718,151000,3731630530,8080,8080,8090,8080,414
|
|
20230718,150900,3728285390,8090,8090,8090,8070,297
|
|
20230718,150800,3725885960,8090,8070,8090,8070,812
|
|
20230718,150700,3719326630,8070,8070,8080,8070,606
|
|
20230718,150600,3714435940,8090,8060,8090,8060,2437
|
|
20230718,150500,3694781630,8070,8060,8070,8060,5049
|
|
20230718,150400,3654086420,8060,8070,8070,8060,892
|
|
20230718,150300,3646892950,8070,8070,8070,8060,241
|
|
20230718,150200,3644948610,8070,8090,8090,8060,519
|
|
20230718,150100,3640763590,8060,8070,8090,8060,5911
|
|
20230718,150000,3593070040,8070,8060,8090,8060,10569
|
|
20230718,145900,3507847160,8060,8060,8060,8060,539
|
|
20230718,145800,3503502820,8060,8060,8060,8060,136
|
|
20230718,145700,3502406660,8060,8070,8070,8060,578
|
|
20230718,145600,3497747870,8070,8060,8070,8060,3653
|
|
20230718,145500,3468304290,8060,8070,8080,8060,4107
|
|
20230718,145400,3435158500,8070,8080,8080,8070,132
|
|
20230718,145300,3434092940,8090,8090,8090,8060,2327
|
|
20230718,145200,3415306820,8100,8100,8100,8100,31
|
|
20230718,145100,3415055720,8070,8090,8090,8070,749
|
|
20230718,145000,3409006700,8090,8090,8090,8090,1176
|
|
20230718,144900,3399492860,8090,8090,8090,8090,267
|
|
20230718,144800,3397332830,8090,8110,8110,8090,792
|
|
20230718,144700,3390919380,8110,8110,8110,8110,187
|
|
20230718,144600,3389402810,8120,8110,8120,8110,104
|
|
20230718,144500,3388559310,8110,8110,8110,8110,601
|
|
20230718,144400,3383685200,8110,8110,8110,8110,91
|
|
20230718,144300,3382947190,8110,8110,8120,8110,670
|
|
20230718,144200,3377513080,8110,8080,8110,8080,11147
|
|
20230718,144100,3287190120,8090,8080,8090,8080,279
|
|
20230718,144000,3284935790,8090,8090,8090,8090,677
|
|
20230718,143900,3279458860,8090,8090,8090,8090,0
|
|
20230718,143800,3279458860,8090,8090,8090,8090,97
|
|
20230718,143700,3278674130,8090,8080,8090,8080,565
|
|
20230718,143600,3274108920,8080,8080,8080,8080,298
|
|
20230718,143500,3271701080,8070,8080,8080,8070,295
|
|
20230718,143400,3269318400,8080,8080,8080,8080,2
|
|
20230718,143300,3269302240,8080,8080,8080,8080,101
|
|
20230718,143200,3268486160,8080,8080,8080,8060,30
|
|
20230718,143100,3268244010,8080,8070,8080,8070,446
|
|
20230718,143000,3264644680,8070,8070,8070,8060,1369
|
|
20230718,142900,3253607910,8070,8070,8070,8060,582
|
|
20230718,142800,3248916880,8070,8070,8070,8070,162
|
|
20230718,142700,3247609540,8070,8070,8070,8060,3736
|
|
20230718,142600,3217486620,8080,8090,8090,8080,3612
|
|
20230718,142500,3188301270,8080,8090,8090,8080,6
|
|
20230718,142400,3188252740,8090,8090,8090,8090,5
|
|
20230718,142300,3188212290,8080,8090,8090,8080,148
|
|
20230718,142200,3187015940,8090,8080,8090,8080,549
|
|
20230718,142100,3182579990,8090,8090,8090,8090,572
|
|
20230718,142000,3177952510,8090,8090,8090,8090,0
|
|
20230718,141900,3177952510,8090,8090,8090,8090,99
|
|
20230718,141800,3177151600,8090,8090,8090,8090,121
|
|
20230718,141700,3176172710,8090,8100,8100,8090,139
|
|
20230718,141600,3175047200,8100,8100,8100,8100,155
|
|
20230718,141500,3173791700,8100,8090,8100,8090,175
|
|
20230718,141400,3172375480,8090,8090,8090,8090,1410
|
|
20230718,141300,3160968580,8090,8090,8090,8090,158
|
|
20230718,141200,3159690360,8100,8100,8100,8100,1
|
|
20230718,141100,3159682260,8100,8100,8100,8090,12
|
|
20230718,141000,3159585070,8100,8090,8100,8090,383
|
|
20230718,140900,3156485810,8080,8080,8080,8080,182
|
|
20230718,140800,3155015250,8080,8070,8080,8060,4319
|
|
20230718,140700,3120178960,8070,8090,8090,8070,1379
|
|
20230718,140600,3109037070,8090,8090,8090,8080,44
|
|
20230718,140500,3108681330,8090,8090,8090,8090,2
|
|
20230718,140400,3108665150,8090,8080,8090,8080,96
|
|
20230718,140300,3107889450,8080,8100,8100,8080,695
|
|
20230718,140200,3102268420,8100,8090,8100,8090,33
|
|
20230718,140100,3102001440,8090,8100,8100,8090,717
|
|
20230718,140000,3096195740,8100,8100,8100,8090,850
|
|
20230718,135900,3089310810,8100,8100,8100,8100,14
|
|
20230718,135800,3089197410,8100,8100,8100,8100,508
|
|
20230718,135700,3085082610,8100,8070,8100,8070,6101
|
|
20230718,135600,3035782260,8070,8070,8070,8060,1397
|
|
20230718,135500,3024513470,8070,8080,8080,8060,3090
|
|
20230718,135400,2999564200,8090,8090,8090,8090,21
|
|
20230718,135300,2999394310,8090,8080,8090,8080,73
|
|
20230718,135200,2998803770,8090,8100,8100,8080,744
|
|
20230718,135100,2992789800,8100,8100,8100,8100,159
|
|
20230718,135000,2991501900,8100,8110,8110,8100,866
|
|
20230718,134900,2984486580,8100,8100,8100,8100,2
|
|
20230718,134800,2984470380,8100,8090,8100,8090,1766
|
|
20230718,134700,2970172850,8090,8090,8090,8090,131
|
|
20230718,134600,2969113060,8090,8080,8090,8080,4
|
|
20230718,134500,2969080710,8080,8080,8080,8080,5
|
|
20230718,134400,2969040310,8080,8080,8080,8080,0
|
|
20230718,134300,2969040310,8080,8090,8090,8080,188
|
|
20230718,134200,2967520450,8080,8090,8090,8080,108
|
|
20230718,134100,2966647760,8080,8070,8080,8070,1312
|
|
20230718,134000,2956046810,8070,8080,8080,8070,70
|
|
20230718,133900,2955481690,8080,8080,8080,8080,192
|
|
20230718,133800,2953930330,8080,8070,8080,8070,312
|
|
20230718,133700,2951412360,8070,8080,8080,8070,875
|
|
20230718,133600,2944342420,8080,8080,8080,8080,318
|
|
20230718,133500,2941772980,8090,8090,8090,8090,0
|
|
20230718,133400,2941772980,8090,8090,8090,8080,402
|
|
20230718,133300,2938521340,8100,8100,8100,8100,2
|
|
20230718,133200,2938505140,8090,8090,8090,8090,606
|
|
20230718,133100,2933602600,8100,8100,8100,8100,510
|
|
20230718,133000,2929471600,8090,8090,8090,8090,161
|
|
20230718,132900,2928169110,8110,8110,8110,8110,108
|
|
20230718,132800,2927293230,8110,8100,8110,8100,119
|
|
20230718,132700,2926329210,8100,8100,8100,8100,598
|
|
20230718,132600,2921485410,8110,8110,8110,8110,2
|
|
20230718,132500,2921469190,8110,8110,8110,8110,0
|
|
20230718,132400,2921469190,8110,8110,8110,8110,161
|
|
20230718,132300,2920163480,8110,8090,8110,8080,3305
|
|
20230718,132200,2893388440,8090,8090,8090,8090,41
|
|
20230718,132100,2893056750,8090,8090,8090,8090,2038
|
|
20230718,132000,2876569330,8090,8090,8090,8090,550
|
|
20230718,131900,2872119830,8100,8100,8100,8100,100
|
|
20230718,131800,2871309830,8100,8100,8100,8100,0
|
|
20230718,131700,2871309830,8100,8100,8100,8100,33
|
|
20230718,131600,2871042530,8110,8100,8110,8100,379
|
|
20230718,131500,2867972470,8100,8100,8100,8100,396
|
|
20230718,131400,2864764870,8100,8100,8100,8100,50
|
|
20230718,131300,2864359870,8100,8110,8110,8100,1616
|
|
20230718,131200,2851269310,8110,8110,8110,8110,154
|
|
20230718,131100,2850020370,8110,8110,8110,8110,7
|
|
20230718,131000,2849963600,8100,8110,8110,8100,176
|
|
20230718,130900,2848537250,8100,8100,8110,8100,2296
|
|
20230718,130800,2829938100,8100,8100,8100,8100,69
|
|
20230718,130700,2829379200,8100,8100,8100,8100,1
|
|
20230718,130600,2829371100,8100,8100,8100,8100,7
|
|
20230718,130500,2829314400,8100,8100,8100,8100,68
|
|
20230718,130400,2828763600,8100,8100,8100,8100,0
|
|
20230718,130300,2828763600,8100,8100,8100,8100,1
|
|
20230718,130200,2828755500,8090,8100,8100,8090,513
|
|
20230718,130100,2824600210,8090,8090,8090,8090,156
|
|
20230718,130000,2823338170,8090,8100,8110,8090,280
|
|
20230718,125900,2821070910,8100,8100,8100,8100,0
|
|
20230718,125800,2821070910,8100,8100,8100,8100,1353
|
|
20230718,125700,2810111610,8110,8110,8110,8110,135
|
|
20230718,125600,2809016760,8120,8110,8120,8110,456
|
|
20230718,125500,2805314050,8110,8110,8110,8110,0
|
|
20230718,125400,2805314050,8110,8100,8110,8100,371
|
|
20230718,125300,2802308660,8100,8100,8110,8090,6467
|
|
20230718,125200,2749966580,8100,8100,8100,8100,322
|
|
20230718,125100,2747358380,8100,8100,8100,8100,60
|
|
20230718,125000,2746872380,8100,8110,8110,8100,703
|
|
20230718,124900,2741177940,8110,8110,8110,8110,227
|
|
20230718,124800,2739336970,8110,8110,8110,8110,354
|
|
20230718,124700,2736466030,8110,8110,8110,8110,18
|
|
20230718,124600,2736320050,8100,8100,8100,8100,120
|
|
20230718,124500,2735348050,8100,8100,8100,8100,179
|
|
20230718,124400,2733898150,8090,8100,8100,8090,143
|
|
20230718,124300,2732741250,8090,8090,8100,8090,954
|
|
20230718,124200,2725017980,8090,8090,8090,8080,104
|
|
20230718,124100,2724176650,8090,8090,8090,8090,0
|
|
20230718,124000,2724176650,8090,8090,8090,8090,0
|
|
20230718,123900,2724176650,8090,8090,8090,8090,1
|
|
20230718,123800,2724168560,8080,8080,8080,8080,382
|
|
20230718,123700,2721082000,8080,8080,8080,8080,51
|
|
20230718,123600,2720669920,8080,8080,8080,8080,194
|
|
20230718,123500,2719102400,8080,8090,8090,8080,365
|
|
20230718,123400,2716153150,8090,8080,8090,8070,3971
|
|
20230718,123300,2684104400,8080,8090,8090,8080,216
|
|
20230718,123200,2682358050,8090,8090,8090,8090,6
|
|
20230718,123100,2682309510,8100,8080,8100,8080,552
|
|
20230718,123000,2677846720,8080,8090,8090,8080,230
|
|
20230718,122900,2675988310,8090,8080,8100,8080,1941
|
|
20230718,122800,2660287320,8080,8080,8080,8080,740
|
|
20230718,122700,2654308120,8090,8080,8090,8080,263
|
|
20230718,122600,2652183060,8070,8070,8070,8070,7
|
|
20230718,122500,2652126570,8070,8080,8080,8070,22
|
|
20230718,122400,2651948910,8080,8080,8080,8080,200
|
|
20230718,122300,2650332910,8080,8060,8080,8060,3083
|
|
20230718,122200,2625472380,8060,8050,8060,8050,53
|
|
20230718,122100,2625045210,8060,8060,8060,8050,993
|
|
20230718,122000,2617043090,8070,8070,8080,8070,371
|
|
20230718,121900,2614049110,8070,8070,8070,8070,109
|
|
20230718,121800,2613169480,8070,8070,8070,8070,383
|
|
20230718,121700,2610078670,8070,8080,8080,8070,546
|
|
20230718,121600,2605672380,8080,8080,8080,8080,129
|
|
20230718,121500,2604630060,8070,8070,8070,8070,34
|
|
20230718,121400,2604355680,8070,8070,8070,8070,560
|
|
20230718,121300,2599836480,8070,8090,8090,8070,114
|
|
20230718,121200,2598915790,8080,8070,8080,8070,574
|
|
20230718,121100,2594278970,8080,8060,8080,8060,1124
|
|
20230718,121000,2585208300,8070,8060,8070,8060,2086
|
|
20230718,120900,2568388890,8060,8050,8060,8050,213
|
|
20230718,120800,2566673170,8060,8050,8060,8050,501
|
|
20230718,120700,2562639060,8060,8060,8060,8060,1213
|
|
20230718,120600,2552862280,8070,8070,8070,8070,100
|
|
20230718,120500,2552055280,8070,8060,8070,8060,55
|
|
20230718,120400,2551611930,8070,8090,8090,8070,648
|
|
20230718,120300,2546376200,8080,8080,8080,8080,79
|
|
20230718,120200,2545737880,8080,8080,8080,8080,32
|
|
20230718,120100,2545479320,8070,8070,8070,8070,168
|
|
20230718,120000,2544123560,8070,8070,8070,8060,180
|
|
20230718,115900,2542670970,8070,8070,8070,8070,20
|
|
20230718,115800,2542509570,8060,8060,8070,8060,1705
|
|
20230718,115700,2528752120,8060,8060,8070,8060,119
|
|
20230718,115600,2527792900,8070,8050,8070,8050,1033
|
|
20230718,115500,2519470820,8040,8040,8040,8040,1649
|
|
20230718,115400,2506212860,8040,8050,8050,8040,415
|
|
20230718,115300,2502873610,8050,8040,8050,8040,2520
|
|
20230718,115200,2482601240,8050,8050,8060,8050,3148
|
|
20230718,115100,2457259810,8060,8050,8060,8050,3
|
|
20230718,115000,2457235650,8060,8060,8060,8060,113
|
|
20230718,114900,2456324870,8060,8060,8060,8060,609
|
|
20230718,114800,2451416330,8070,8060,8070,8060,283
|
|
20230718,114700,2449135300,8060,8070,8070,8060,798
|
|
20230718,114600,2442703270,8060,8060,8060,8060,1387
|
|
20230718,114500,2431524050,8050,8050,8050,8050,90
|
|
20230718,114400,2430799550,8060,8050,8060,8040,134
|
|
20230718,114300,2429720930,8040,8040,8040,8030,2754
|
|
20230718,114200,2407589760,8040,8060,8060,8030,17715
|
|
20230718,114100,2265125340,8060,8060,8060,8060,360
|
|
20230718,114000,2262223740,8060,8060,8060,8060,1779
|
|
20230718,113900,2247885000,8070,8060,8070,8060,588
|
|
20230718,113800,2243145430,8070,8070,8070,8070,224
|
|
20230718,113700,2241337750,8080,8080,8080,8070,1174
|
|
20230718,113600,2231863340,8070,8080,8080,8070,507
|
|
20230718,113500,2227771780,8070,8070,8070,8070,73
|
|
20230718,113400,2227182670,8070,8060,8070,8060,5529
|
|
20230718,113300,2182595620,8060,8070,8070,8060,23
|
|
20230718,113200,2182410170,8070,8080,8080,8070,1275
|
|
20230718,113100,2172120850,8080,8080,8080,8080,30
|
|
20230718,113000,2171878450,8070,8080,8080,8070,669
|
|
20230718,112900,2166476500,8080,8080,8090,8080,172
|
|
20230718,112800,2165086720,8080,8100,8100,8080,880
|
|
20230718,112700,2157972760,8100,8080,8100,8080,60
|
|
20230718,112600,2157487940,8110,8060,8110,8060,3394
|
|
20230718,112500,2130109320,8060,8060,8060,8060,1800
|
|
20230718,112400,2115601320,8060,8080,8080,8060,1153
|
|
20230718,112300,2106296620,8080,8070,8080,8070,2637
|
|
20230718,112200,2084999440,8080,8080,8080,8070,831
|
|
20230718,112100,2078293140,8080,8080,8080,8070,156
|
|
20230718,112000,2077034070,8080,8070,8080,8070,452
|
|
20230718,111900,2073386370,8080,8080,8090,8070,1502
|
|
20230718,111800,2061257140,8080,8080,8080,8080,240
|
|
20230718,111700,2059317940,8090,8090,8090,8090,7
|
|
20230718,111600,2059261310,8080,8080,8080,8080,240
|
|
20230718,111500,2057322110,8110,8110,8110,8110,0
|
|
20230718,111400,2057322110,8110,8100,8110,8070,1311
|
|
20230718,111300,2046721120,8110,8100,8110,8100,769
|
|
20230718,111200,2040492200,8110,8110,8110,8110,88
|
|
20230718,111100,2039778520,8110,8110,8110,8110,64
|
|
20230718,111000,2039259480,8110,8110,8110,8110,174
|
|
20230718,110900,2037848340,8120,8110,8120,8110,850
|
|
20230718,110800,2030952720,8110,8110,8130,8110,1444
|
|
20230718,110700,2019227770,8110,8110,8130,8100,1676
|
|
20230718,110600,2005629900,8100,8090,8100,8090,2134
|
|
20230718,110500,1988344870,8090,8090,8090,8090,1218
|
|
20230718,110400,1978491250,8090,8080,8090,8080,177
|
|
20230718,110300,1977060360,8080,8090,8090,8080,92
|
|
20230718,110200,1976316150,8090,8090,8090,8090,46
|
|
20230718,110100,1975944010,8090,8100,8100,8090,109
|
|
20230718,110000,1975062190,8090,8080,8090,8080,3110
|
|
20230718,105900,1949911330,8080,8080,8080,8070,407
|
|
20230718,105800,1946623770,8080,8080,8080,8080,666
|
|
20230718,105700,1941242490,8080,8090,8090,8080,1236
|
|
20230718,105600,1931255600,8080,8090,8090,8080,257
|
|
20230718,105500,1929178570,8090,8080,8090,8080,573
|
|
20230718,105400,1924548680,8090,8080,8090,8080,1426
|
|
20230718,105300,1913026590,8080,8080,8080,8070,473
|
|
20230718,105200,1909205050,8080,8080,8080,8080,445
|
|
20230718,105100,1905609450,8080,8080,8080,8080,9
|
|
20230718,105000,1905536730,8080,8080,8080,8070,635
|
|
20230718,104900,1900411570,8080,8070,8080,8070,72
|
|
20230718,104800,1899830310,8080,8080,8080,8080,749
|
|
20230718,104700,1893778390,8090,8090,8090,8090,200
|
|
20230718,104600,1892160390,8090,8080,8090,8080,1191
|
|
20230718,104500,1882537060,8080,8060,8080,8060,1118
|
|
20230718,104400,1873514610,8060,8060,8060,8050,2415
|
|
20230718,104300,1854056760,8050,8060,8060,8050,2516
|
|
20230718,104200,1833802710,8060,8050,8060,8050,370
|
|
20230718,104100,1830823210,8050,8050,8060,8050,718
|
|
20230718,104000,1825040800,8060,8060,8070,8050,131
|
|
20230718,103900,1823985990,8060,8060,8060,8060,360
|
|
20230718,103800,1821084390,8070,8060,8070,8060,4
|
|
20230718,103700,1821052130,8060,8060,8060,8060,274
|
|
20230718,103600,1818843690,8060,8050,8060,8050,270
|
|
20230718,103500,1816668990,8050,8060,8060,8050,592
|
|
20230718,103400,1811898670,8060,8070,8070,8060,27
|
|
20230718,103300,1811681030,8070,8060,8070,8060,265
|
|
20230718,103200,1809545080,8060,8070,8070,8060,1108
|
|
20230718,103100,1800614240,8070,8080,8080,8070,199
|
|
20230718,103000,1799007320,8080,8070,8080,8070,191
|
|
20230718,102900,1797465940,8070,8080,8080,8070,821
|
|
20230718,102800,1790833180,8080,8080,8080,8080,110
|
|
20230718,102700,1789944380,8080,8070,8080,8070,1293
|
|
20230718,102600,1779508280,8060,8060,8060,8060,322
|
|
20230718,102500,1776912960,8060,8060,8060,8060,326
|
|
20230718,102400,1774285400,8070,8060,8070,8060,530
|
|
20230718,102300,1770013320,8070,8050,8070,8050,68
|
|
20230718,102200,1769465800,8040,8050,8060,8040,5282
|
|
20230718,102100,1726956530,8060,8060,8070,8050,1409
|
|
20230718,102000,1715599880,8060,8070,8070,8060,273
|
|
20230718,101900,1713399220,8070,8070,8070,8060,2159
|
|
20230718,101800,1695996430,8070,8070,8070,8060,539
|
|
20230718,101700,1691648990,8060,8060,8060,8060,900
|
|
20230718,101600,1684394990,8070,8090,8090,8060,3620
|
|
20230718,101500,1655179540,8090,8090,8090,8080,577
|
|
20230718,101400,1650514270,8100,8100,8100,8080,1203
|
|
20230718,101300,1640780170,8080,8130,8140,8080,3092
|
|
20230718,101200,1615701060,8120,8080,8130,8080,3124
|
|
20230718,101100,1590393750,8080,8050,8080,8050,2296
|
|
20230718,101000,1571854560,8050,8070,8070,8050,2038
|
|
20230718,100900,1555435970,8060,8070,8070,8060,15
|
|
20230718,100800,1555315050,8050,8070,8070,8050,2397
|
|
20230718,100700,1536015000,8070,8080,8080,8070,903
|
|
20230718,100600,1528727770,8080,8080,8090,8070,1036
|
|
20230718,100500,1520356900,8070,8060,8070,8060,3107
|
|
20230718,100400,1495289260,8050,8050,8060,8050,684
|
|
20230718,100300,1489782860,8050,8060,8060,8050,1611
|
|
20230718,100200,1476810680,8050,8070,8070,8050,3239
|
|
20230718,100100,1450726740,8060,8070,8070,8060,1197
|
|
20230718,100000,1441073890,8070,8070,8070,8070,15
|
|
20230718,095900,1440952840,8080,8060,8080,8060,1022
|
|
20230718,095800,1432715420,8060,8070,8070,8060,107
|
|
20230718,095700,1431852990,8060,8050,8060,8050,215
|
|
20230718,095600,1430120100,8050,8050,8050,8050,1349
|
|
20230718,095500,1419260650,8040,8040,8060,8040,1797
|
|
20230718,095400,1404795900,8050,8050,8050,8040,3039
|
|
20230718,095300,1380335250,8050,8030,8050,8030,1136
|
|
20230718,095200,1371202040,8040,8040,8050,8030,3299
|
|
20230718,095100,1344684200,8040,8040,8080,8040,10280
|
|
20230718,095000,1261891120,8040,8050,8050,8030,3955
|
|
20230718,094900,1230093720,8060,8050,8060,8040,5503
|
|
20230718,094800,1185803960,8060,8100,8100,8060,15981
|
|
20230718,094700,1056679060,8090,8100,8100,8090,796
|
|
20230718,094600,1050237360,8100,8100,8110,8100,505
|
|
20230718,094500,1046146850,8110,8110,8110,8100,2713
|
|
20230718,094400,1024170150,8110,8120,8120,8110,1531
|
|
20230718,094300,1011753730,8120,8130,8130,8110,2734
|
|
20230718,094200,989530630,8140,8130,8150,8130,1321
|
|
20230718,094100,978780530,8130,8120,8130,8120,917
|
|
20230718,094000,971332430,8120,8110,8120,8110,2107
|
|
20230718,093900,954244650,8110,8110,8120,8110,2465
|
|
20230718,093800,934243390,8110,8130,8130,8110,2623
|
|
20230718,093700,912945190,8130,8120,8130,8120,161
|
|
20230718,093600,911637160,8120,8130,8130,8120,809
|
|
20230718,093500,905068040,8130,8130,8130,8110,1371
|
|
20230718,093400,893940270,8130,8130,8130,8120,518
|
|
20230718,093300,889733680,8120,8120,8140,8080,11402
|
|
20230718,093200,797245340,8130,8120,8140,8120,1489
|
|
20230718,093100,785144280,8130,8150,8150,8120,2483
|
|
20230718,093000,764961280,8150,8170,8170,8140,8305
|
|
20230718,092900,697207350,8180,8180,8180,8170,102
|
|
20230718,092800,696373290,8180,8180,8180,8170,496
|
|
20230718,092700,692316970,8180,8190,8190,8180,2103
|
|
20230718,092600,675114360,8180,8200,8200,8180,1182
|
|
20230718,092500,665435720,8200,8190,8200,8180,3713
|
|
20230718,092400,635051010,8190,8190,8190,8180,1851
|
|
20230718,092300,619893500,8200,8200,8210,8190,3433
|
|
20230718,092200,591758590,8200,8210,8210,8200,554
|
|
20230718,092100,587213000,8210,8210,8220,8200,1072
|
|
20230718,092000,578411960,8210,8220,8220,8210,1088
|
|
20230718,091900,569479080,8200,8200,8200,8200,402
|
|
20230718,091800,566182680,8200,8210,8220,8200,461
|
|
20230718,091700,562401140,8210,8220,8220,8200,2521
|
|
20230718,091600,541713800,8220,8230,8230,8210,2315
|
|
20230718,091500,522691610,8220,8230,8230,8220,1251
|
|
20230718,091400,512406180,8230,8300,8300,8220,4108
|
|
20230718,091300,478402500,8300,8300,8300,8300,715
|
|
20230718,091200,472468000,8280,8280,8310,8280,1879
|
|
20230718,091100,456897550,8290,8290,8300,8280,1313
|
|
20230718,091000,446004390,8290,8260,8310,8260,9262
|
|
20230718,090900,369164730,8260,8290,8290,8260,6759
|
|
20230718,090800,313208040,8300,8300,8310,8290,3643
|
|
20230718,090700,282980080,8300,8300,8310,8280,9125
|
|
20230718,090600,207310820,8290,8300,8300,8290,1903
|
|
20230718,090500,191532020,8290,8290,8300,8280,1655
|
|
20230718,090400,177814260,8290,8280,8290,8280,8446
|
|
20230718,090300,107837470,8280,8230,8280,8230,2153
|
|
20230718,090200,90047240,8210,8200,8210,8190,2958
|
|
20230718,090100,65782350,8200,8210,8210,8170,2711
|
|
20230718,090000,43585700,8190,8190,8240,8170,5322
|