653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,194900,46019287910,8080,8080,8080,8080,0
|
|
20230811,194800,46019287910,8080,8080,8080,8080,0
|
|
20230811,194700,46019287910,8080,8080,8080,8080,0
|
|
20230811,194600,46019287910,8080,8080,8080,8080,0
|
|
20230811,194500,46019287910,8080,8080,8080,8080,0
|
|
20230811,194400,46019287910,8080,8080,8080,8080,0
|
|
20230811,194300,46019287910,8080,8080,8080,8080,0
|
|
20230811,194200,46019287910,8080,8080,8080,8080,0
|
|
20230811,194100,46019287910,8080,8080,8080,8080,0
|
|
20230811,194000,46019287910,8080,8080,8080,8080,0
|
|
20230811,193900,46019287910,8080,8080,8080,8080,0
|
|
20230811,193800,46019287910,8080,8080,8080,8080,0
|
|
20230811,193700,46019287910,8080,8080,8080,8080,0
|
|
20230811,193600,46019287910,8080,8080,8080,8080,0
|
|
20230811,193500,46019287910,8080,8080,8080,8080,0
|
|
20230811,193400,46019287910,8080,8080,8080,8080,0
|
|
20230811,193300,46019287910,8080,8080,8080,8080,0
|
|
20230811,193200,46019287910,8080,8080,8080,8080,0
|
|
20230811,193100,46019287910,8080,8080,8080,8080,0
|
|
20230811,193000,46019287910,8080,8080,8080,8080,0
|
|
20230811,192900,46019287910,8080,8080,8080,8080,0
|
|
20230811,192800,46019287910,8080,8080,8080,8080,0
|
|
20230811,192700,46019287910,8080,8080,8080,8080,0
|
|
20230811,192600,46019287910,8080,8080,8080,8080,0
|
|
20230811,192500,46019287910,8080,8080,8080,8080,0
|
|
20230811,192400,46019287910,8080,8080,8080,8080,0
|
|
20230811,192300,46019287910,8080,8080,8080,8080,0
|
|
20230811,192200,46019287910,8080,8080,8080,8080,0
|
|
20230811,192100,46019287910,8080,8080,8080,8080,0
|
|
20230811,192000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,191900,46019287910,8080,8080,8080,8080,0
|
|
20230811,191800,46019287910,8080,8080,8080,8080,0
|
|
20230811,191700,46019287910,8080,8080,8080,8080,0
|
|
20230811,191600,46019287910,8080,8080,8080,8080,0
|
|
20230811,191500,46019287910,8080,8080,8080,8080,0
|
|
20230811,191400,46019287910,8080,8080,8080,8080,0
|
|
20230811,191300,46019287910,8080,8080,8080,8080,0
|
|
20230811,191200,46019287910,8080,8080,8080,8080,0
|
|
20230811,191100,46019287910,8080,8080,8080,8080,0
|
|
20230811,191000,46019287910,8080,8080,8080,8080,0
|
|
20230811,190900,46019287910,8080,8080,8080,8080,0
|
|
20230811,190800,46019287910,8080,8080,8080,8080,0
|
|
20230811,190700,46019287910,8080,8080,8080,8080,0
|
|
20230811,190600,46019287910,8080,8080,8080,8080,0
|
|
20230811,190500,46019287910,8080,8080,8080,8080,0
|
|
20230811,190400,46019287910,8080,8080,8080,8080,0
|
|
20230811,190300,46019287910,8080,8080,8080,8080,0
|
|
20230811,190200,46019287910,8080,8080,8080,8080,0
|
|
20230811,190100,46019287910,8080,8080,8080,8080,0
|
|
20230811,190000,46019287910,8080,8080,8080,8080,0
|
|
20230811,185900,46019287910,8080,8080,8080,8080,0
|
|
20230811,185800,46019287910,8080,8080,8080,8080,0
|
|
20230811,185700,46019287910,8080,8080,8080,8080,0
|
|
20230811,185600,46019287910,8080,8080,8080,8080,0
|
|
20230811,185500,46019287910,8080,8080,8080,8080,0
|
|
20230811,185400,46019287910,8080,8080,8080,8080,0
|
|
20230811,185300,46019287910,8080,8080,8080,8080,0
|
|
20230811,185200,46019287910,8080,8080,8080,8080,0
|
|
20230811,185100,46019287910,8080,8080,8080,8080,0
|
|
20230811,185000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,184900,46019287910,8080,8080,8080,8080,0
|
|
20230811,184800,46019287910,8080,8080,8080,8080,0
|
|
20230811,184700,46019287910,8080,8080,8080,8080,0
|
|
20230811,184600,46019287910,8080,8080,8080,8080,0
|
|
20230811,184500,46019287910,8080,8080,8080,8080,0
|
|
20230811,184400,46019287910,8080,8080,8080,8080,0
|
|
20230811,184300,46019287910,8080,8080,8080,8080,0
|
|
20230811,184200,46019287910,8080,8080,8080,8080,0
|
|
20230811,184100,46019287910,8080,8080,8080,8080,0
|
|
20230811,184000,46019287910,8080,8080,8080,8080,0
|
|
20230811,183900,46019287910,8080,8080,8080,8080,0
|
|
20230811,183800,46019287910,8080,8080,8080,8080,0
|
|
20230811,183700,46019287910,8080,8080,8080,8080,0
|
|
20230811,183600,46019287910,8080,8080,8080,8080,0
|
|
20230811,183500,46019287910,8080,8080,8080,8080,0
|
|
20230811,183400,46019287910,8080,8080,8080,8080,0
|
|
20230811,183300,46019287910,8080,8080,8080,8080,0
|
|
20230811,183200,46019287910,8080,8080,8080,8080,0
|
|
20230811,183100,46019287910,8080,8080,8080,8080,0
|
|
20230811,183000,46019287910,8080,8080,8080,8080,0
|
|
20230811,182900,46019287910,8080,8080,8080,8080,0
|
|
20230811,182800,46019287910,8080,8080,8080,8080,0
|
|
20230811,182700,46019287910,8080,8080,8080,8080,0
|
|
20230811,182600,46019287910,8080,8080,8080,8080,0
|
|
20230811,182500,46019287910,8080,8080,8080,8080,0
|
|
20230811,182400,46019287910,8080,8080,8080,8080,0
|
|
20230811,182300,46019287910,8080,8080,8080,8080,0
|
|
20230811,182200,46019287910,8080,8080,8080,8080,0
|
|
20230811,182100,46019287910,8080,8080,8080,8080,0
|
|
20230811,182000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,181900,46019287910,8080,8080,8080,8080,0
|
|
20230811,181800,46019287910,8080,8080,8080,8080,0
|
|
20230811,181700,46019287910,8080,8080,8080,8080,0
|
|
20230811,181600,46019287910,8080,8080,8080,8080,0
|
|
20230811,181500,46019287910,8080,8080,8080,8080,0
|
|
20230811,181400,46019287910,8080,8080,8080,8080,0
|
|
20230811,181300,46019287910,8080,8080,8080,8080,0
|
|
20230811,181200,46019287910,8080,8080,8080,8080,0
|
|
20230811,181100,46019287910,8080,8080,8080,8080,0
|
|
20230811,181000,46019287910,8080,8080,8080,8080,0
|
|
20230811,180900,46019287910,8080,8080,8080,8080,0
|
|
20230811,180800,46019287910,8080,8080,8080,8080,0
|
|
20230811,180700,46019287910,8080,8080,8080,8080,0
|
|
20230811,180600,46019287910,8080,8080,8080,8080,0
|
|
20230811,180500,46019287910,8080,8080,8080,8080,0
|
|
20230811,180400,46019287910,8080,8080,8080,8080,0
|
|
20230811,180300,46019287910,8080,8080,8080,8080,0
|
|
20230811,180200,46019287910,8080,8080,8080,8080,0
|
|
20230811,180100,46019287910,8080,8080,8080,8080,0
|
|
20230811,180000,46019287910,8080,8080,8080,8080,0
|
|
20230811,175900,46019287910,8080,8080,8080,8080,0
|
|
20230811,175800,46019287910,8080,8080,8080,8080,0
|
|
20230811,175700,46019287910,8080,8080,8080,8080,0
|
|
20230811,175600,46019287910,8080,8080,8080,8080,0
|
|
20230811,175500,46019287910,8080,8080,8080,8080,0
|
|
20230811,175400,46019287910,8080,8080,8080,8080,0
|
|
20230811,175300,46019287910,8080,8080,8080,8080,0
|
|
20230811,175200,46019287910,8080,8080,8080,8080,0
|
|
20230811,175100,46019287910,8080,8080,8080,8080,0
|
|
20230811,175000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,174900,46019287910,8080,8080,8080,8080,0
|
|
20230811,174800,46019287910,8080,8080,8080,8080,0
|
|
20230811,174700,46019287910,8080,8080,8080,8080,0
|
|
20230811,174600,46019287910,8080,8080,8080,8080,0
|
|
20230811,174500,46019287910,8080,8080,8080,8080,0
|
|
20230811,174400,46019287910,8080,8080,8080,8080,0
|
|
20230811,174300,46019287910,8080,8080,8080,8080,0
|
|
20230811,174200,46019287910,8080,8080,8080,8080,0
|
|
20230811,174100,46019287910,8080,8080,8080,8080,0
|
|
20230811,174000,46019287910,8080,8080,8080,8080,0
|
|
20230811,173900,46019287910,8080,8080,8080,8080,0
|
|
20230811,173800,46019287910,8080,8080,8080,8080,0
|
|
20230811,173700,46019287910,8080,8080,8080,8080,0
|
|
20230811,173600,46019287910,8080,8080,8080,8080,0
|
|
20230811,173500,46019287910,8080,8080,8080,8080,0
|
|
20230811,173400,46019287910,8080,8080,8080,8080,0
|
|
20230811,173300,46019287910,8080,8080,8080,8080,0
|
|
20230811,173200,46019287910,8080,8080,8080,8080,0
|
|
20230811,173100,46019287910,8080,8080,8080,8080,0
|
|
20230811,173000,46019287910,8080,8080,8080,8080,0
|
|
20230811,172900,46019287910,8080,8080,8080,8080,0
|
|
20230811,172800,46019287910,8080,8080,8080,8080,0
|
|
20230811,172700,46019287910,8080,8080,8080,8080,0
|
|
20230811,172600,46019287910,8080,8080,8080,8080,0
|
|
20230811,172500,46019287910,8080,8080,8080,8080,0
|
|
20230811,172400,46019287910,8080,8080,8080,8080,0
|
|
20230811,172300,46019287910,8080,8080,8080,8080,0
|
|
20230811,172200,46019287910,8080,8080,8080,8080,0
|
|
20230811,172100,46019287910,8080,8080,8080,8080,0
|
|
20230811,172000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,171900,46019287910,8080,8080,8080,8080,0
|
|
20230811,171800,46019287910,8080,8080,8080,8080,0
|
|
20230811,171700,46019287910,8080,8080,8080,8080,0
|
|
20230811,171600,46019287910,8080,8080,8080,8080,0
|
|
20230811,171500,46019287910,8080,8080,8080,8080,0
|
|
20230811,171400,46019287910,8080,8080,8080,8080,0
|
|
20230811,171300,46019287910,8080,8080,8080,8080,0
|
|
20230811,171200,46019287910,8080,8080,8080,8080,0
|
|
20230811,171100,46019287910,8080,8080,8080,8080,0
|
|
20230811,171000,46019287910,8080,8080,8080,8080,0
|
|
20230811,170900,46019287910,8080,8080,8080,8080,0
|
|
20230811,170800,46019287910,8080,8080,8080,8080,0
|
|
20230811,170700,46019287910,8080,8080,8080,8080,0
|
|
20230811,170600,46019287910,8080,8080,8080,8080,0
|
|
20230811,170500,46019287910,8080,8080,8080,8080,0
|
|
20230811,170400,46019287910,8080,8080,8080,8080,0
|
|
20230811,170300,46019287910,8080,8080,8080,8080,0
|
|
20230811,170200,46019287910,8080,8080,8080,8080,0
|
|
20230811,170100,46019287910,8080,8080,8080,8080,0
|
|
20230811,170000,46019287910,8080,8080,8080,8080,0
|
|
20230811,165900,46019287910,8080,8080,8080,8080,0
|
|
20230811,165800,46019287910,8080,8080,8080,8080,0
|
|
20230811,165700,46019287910,8080,8080,8080,8080,0
|
|
20230811,165600,46019287910,8080,8080,8080,8080,0
|
|
20230811,165500,46019287910,8080,8080,8080,8080,0
|
|
20230811,165400,46019287910,8080,8080,8080,8080,0
|
|
20230811,165300,46019287910,8080,8080,8080,8080,0
|
|
20230811,165200,46019287910,8080,8080,8080,8080,0
|
|
20230811,165100,46019287910,8080,8080,8080,8080,0
|
|
20230811,165000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,164900,46019287910,8080,8080,8080,8080,0
|
|
20230811,164800,46019287910,8080,8080,8080,8080,0
|
|
20230811,164700,46019287910,8080,8080,8080,8080,0
|
|
20230811,164600,46019287910,8080,8080,8080,8080,0
|
|
20230811,164500,46019287910,8080,8080,8080,8080,0
|
|
20230811,164400,46019287910,8080,8080,8080,8080,0
|
|
20230811,164300,46019287910,8080,8080,8080,8080,0
|
|
20230811,164200,46019287910,8080,8080,8080,8080,0
|
|
20230811,164100,46019287910,8080,8080,8080,8080,0
|
|
20230811,164000,46019287910,8080,8080,8080,8080,0
|
|
20230811,163900,46019287910,8080,8080,8080,8080,0
|
|
20230811,163800,46019287910,8080,8080,8080,8080,0
|
|
20230811,163700,46019287910,8080,8080,8080,8080,0
|
|
20230811,163600,46019287910,8080,8080,8080,8080,0
|
|
20230811,163500,46019287910,8080,8080,8080,8080,0
|
|
20230811,163400,46019287910,8080,8080,8080,8080,0
|
|
20230811,163300,46019287910,8080,8080,8080,8080,0
|
|
20230811,163200,46019287910,8080,8080,8080,8080,0
|
|
20230811,163100,46019287910,8080,8080,8080,8080,0
|
|
20230811,163000,46019287910,8080,8080,8080,8080,0
|
|
20230811,162900,46019287910,8080,8080,8080,8080,0
|
|
20230811,162800,46019287910,8080,8080,8080,8080,0
|
|
20230811,162700,46019287910,8080,8080,8080,8080,0
|
|
20230811,162600,46019287910,8080,8080,8080,8080,0
|
|
20230811,162500,46019287910,8080,8080,8080,8080,0
|
|
20230811,162400,46019287910,8080,8080,8080,8080,0
|
|
20230811,162300,46019287910,8080,8080,8080,8080,0
|
|
20230811,162200,46019287910,8080,8080,8080,8080,0
|
|
20230811,162100,46019287910,8080,8080,8080,8080,0
|
|
20230811,162000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,161900,46019287910,8080,8080,8080,8080,0
|
|
20230811,161800,46019287910,8080,8080,8080,8080,0
|
|
20230811,161700,46019287910,8080,8080,8080,8080,0
|
|
20230811,161600,46019287910,8080,8080,8080,8080,0
|
|
20230811,161500,46019287910,8080,8080,8080,8080,0
|
|
20230811,161400,46019287910,8080,8080,8080,8080,0
|
|
20230811,161300,46019287910,8080,8080,8080,8080,0
|
|
20230811,161200,46019287910,8080,8080,8080,8080,0
|
|
20230811,161100,46019287910,8080,8080,8080,8080,0
|
|
20230811,161000,46019287910,8080,8080,8080,8080,0
|
|
20230811,160900,46019287910,8080,8080,8080,8080,0
|
|
20230811,160800,46019287910,8080,8080,8080,8080,0
|
|
20230811,160700,46019287910,8080,8080,8080,8080,0
|
|
20230811,160600,46019287910,8080,8080,8080,8080,0
|
|
20230811,160500,46019287910,8080,8080,8080,8080,0
|
|
20230811,160400,46019287910,8080,8080,8080,8080,0
|
|
20230811,160300,46019287910,8080,8080,8080,8080,0
|
|
20230811,160200,46019287910,8080,8080,8080,8080,0
|
|
20230811,160100,46019287910,8080,8080,8080,8080,0
|
|
20230811,160000,46019287910,8080,8080,8080,8080,0
|
|
20230811,155900,46019287910,8080,8080,8080,8080,0
|
|
20230811,155800,46019287910,8080,8080,8080,8080,0
|
|
20230811,155700,46019287910,8080,8080,8080,8080,0
|
|
20230811,155600,46019287910,8080,8080,8080,8080,0
|
|
20230811,155500,46019287910,8080,8080,8080,8080,0
|
|
20230811,155400,46019287910,8080,8080,8080,8080,0
|
|
20230811,155300,46019287910,8080,8080,8080,8080,0
|
|
20230811,155200,46019287910,8080,8080,8080,8080,0
|
|
20230811,155100,46019287910,8080,8080,8080,8080,0
|
|
20230811,155000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,154900,46019287910,8080,8080,8080,8080,0
|
|
20230811,154800,46019287910,8080,8080,8080,8080,0
|
|
20230811,154700,46019287910,8080,8080,8080,8080,0
|
|
20230811,154600,46019287910,8080,8080,8080,8080,0
|
|
20230811,154500,46019287910,8080,8080,8080,8080,0
|
|
20230811,154400,46019287910,8080,8080,8080,8080,0
|
|
20230811,154300,46019287910,8080,8080,8080,8080,0
|
|
20230811,154200,46019287910,8080,8080,8080,8080,0
|
|
20230811,154100,46019287910,8080,8080,8080,8080,0
|
|
20230811,154000,46019287910,8080,8080,8080,8080,0
|
|
20230811,153900,46019287910,8080,8080,8080,8080,0
|
|
20230811,153800,46019287910,8080,8080,8080,8080,0
|
|
20230811,153700,46019287910,8080,8080,8080,8080,0
|
|
20230811,153600,46019287910,8080,8080,8080,8080,0
|
|
20230811,153500,46019287910,8080,8080,8080,8080,0
|
|
20230811,153400,46019287910,8080,8080,8080,8080,0
|
|
20230811,153300,46019287910,8080,8080,8080,8080,0
|
|
20230811,153200,46019287910,8080,8080,8080,8080,0
|
|
20230811,153100,46019287910,8080,8080,8080,8080,0
|
|
20230811,153000,46019287910,8080,8080,8080,8080,59464
|
|
20230811,152900,45538818790,8090,8090,8090,8090,0
|
|
20230811,152800,45538818790,8090,8090,8090,8090,0
|
|
20230811,152700,45538818790,8090,8090,8090,8090,0
|
|
20230811,152600,45538818790,8090,8090,8090,8090,0
|
|
20230811,152500,45538818790,8090,8090,8090,8090,0
|
|
20230811,152400,45538818790,8090,8090,8090,8090,0
|
|
20230811,152300,45538818790,8090,8090,8090,8090,0
|
|
20230811,152200,45538818790,8090,8090,8090,8090,0
|
|
20230811,152100,45538818790,8090,8090,8090,8090,0
|
|
20230811,152000,45538818790,8090,8090,8090,8090,0
|
|
20230811,151900,45538818790,8090,8090,8100,8080,7621
|
|
20230811,151800,45477188880,8090,8100,8100,8090,5424
|
|
20230811,151700,45433289910,8100,8110,8110,8090,6741
|
|
20230811,151600,45378689840,8100,8110,8110,8100,3512
|
|
20230811,151500,45350220760,8110,8110,8120,8100,2851
|
|
20230811,151400,45327095670,8110,8100,8120,8100,5513
|
|
20230811,151300,45282401240,8110,8100,8110,8100,6059
|
|
20230811,151200,45233295480,8110,8090,8110,8090,4223
|
|
20230811,151100,45199097090,8100,8080,8100,8070,9982
|
|
20230811,151000,45118433300,8090,8080,8090,8080,11047
|
|
20230811,150900,45029165740,8090,8100,8100,8080,7914
|
|
20230811,150800,44965130500,8080,8090,8100,8080,6052
|
|
20230811,150700,44916168720,8100,8110,8110,8080,31485
|
|
20230811,150600,44661397590,8100,8110,8120,8100,9629
|
|
20230811,150500,44583355520,8120,8120,8130,8110,7473
|
|
20230811,150400,44522716680,8110,8130,8140,8110,11036
|
|
20230811,150300,44433075520,8140,8130,8150,8120,2411
|
|
20230811,150200,44413458100,8140,8130,8140,8120,5391
|
|
20230811,150100,44369644150,8120,8150,8150,8120,7009
|
|
20230811,150000,44312627340,8150,8140,8150,8130,8764
|
|
20230811,145900,44241321900,8140,8130,8140,8110,5638
|
|
20230811,145800,44195511740,8120,8130,8130,8120,3416
|
|
20230811,145700,44167760110,8130,8130,8140,8130,2943
|
|
20230811,145600,44143828510,8130,8130,8140,8120,4039
|
|
20230811,145500,44111009170,8130,8140,8150,8130,4103
|
|
20230811,145400,44077625270,8140,8120,8150,8110,4433
|
|
20230811,145300,44041593060,8120,8130,8140,8120,3774
|
|
20230811,145200,44010932430,8140,8110,8140,8100,11667
|
|
20230811,145100,43916291440,8100,8120,8130,8100,27155
|
|
20230811,145000,43696093040,8120,8130,8130,8110,6829
|
|
20230811,144900,43640632580,8130,8140,8150,8120,2427
|
|
20230811,144800,43620889490,8130,8130,8150,8130,4234
|
|
20230811,144700,43586443610,8140,8130,8140,8120,3213
|
|
20230811,144600,43560325240,8130,8140,8160,8130,6465
|
|
20230811,144500,43507690920,8140,8150,8160,8130,9883
|
|
20230811,144400,43427191840,8150,8190,8200,8150,11719
|
|
20230811,144300,43331391580,8190,8190,8210,8180,9773
|
|
20230811,144200,43251280020,8200,8180,8200,8170,2562
|
|
20230811,144100,43230307550,8170,8180,8200,8170,4460
|
|
20230811,144000,43193805260,8180,8180,8200,8170,5826
|
|
20230811,143900,43146108440,8170,8170,8170,8160,3456
|
|
20230811,143800,43117874350,8170,8160,8170,8150,2756
|
|
20230811,143700,43095384870,8160,8160,8170,8150,3687
|
|
20230811,143600,43065298480,8160,8120,8190,8120,13429
|
|
20230811,143500,42955711150,8120,8110,8140,8100,9808
|
|
20230811,143400,42876151650,8110,8130,8140,8110,15269
|
|
20230811,143300,42752110370,8140,8170,8170,8120,4962
|
|
20230811,143200,42711748070,8170,8150,8170,8110,42147
|
|
20230811,143100,42369143080,8150,8170,8170,8150,2915
|
|
20230811,143000,42345357640,8180,8170,8180,8160,3421
|
|
20230811,142900,42317417180,8180,8170,8180,8150,2441
|
|
20230811,142800,42297495880,8170,8170,8180,8150,5617
|
|
20230811,142700,42251632670,8170,8160,8170,8160,1432
|
|
20230811,142600,42239941570,8170,8190,8190,8170,1356
|
|
20230811,142500,42228847620,8190,8170,8190,8150,4121
|
|
20230811,142400,42195167470,8170,8190,8190,8170,1602
|
|
20230811,142300,42182064470,8180,8170,8190,8170,2724
|
|
20230811,142200,42159782210,8180,8160,8190,8150,8468
|
|
20230811,142100,42090570840,8170,8160,8170,8130,5752
|
|
20230811,142000,42043635660,8170,8170,8170,8120,11401
|
|
20230811,141900,41950837880,8170,8160,8180,8150,4083
|
|
20230811,141800,41917509260,8160,8150,8160,8140,3566
|
|
20230811,141700,41888439710,8160,8170,8180,8160,1018
|
|
20230811,141600,41880122550,8170,8180,8180,8150,3341
|
|
20230811,141500,41852856040,8160,8140,8170,8110,16835
|
|
20230811,141400,41715857200,8150,8160,8170,8120,10903
|
|
20230811,141300,41627064750,8160,8150,8170,8120,28604
|
|
20230811,141200,41394355320,8150,8190,8200,8150,18980
|
|
20230811,141100,41239342060,8200,8190,8220,8190,2625
|
|
20230811,141000,41217831480,8220,8230,8230,8200,4560
|
|
20230811,140900,41180386360,8230,8220,8230,8210,5774
|
|
20230811,140800,41132907890,8210,8210,8220,8210,827
|
|
20230811,140700,41126117080,8220,8190,8220,8180,2572
|
|
20230811,140600,41105035500,8190,8190,8190,8160,18241
|
|
20230811,140500,40955892140,8190,8180,8200,8160,8512
|
|
20230811,140400,40886312130,8170,8190,8190,8170,2001
|
|
20230811,140300,40869943070,8190,8160,8200,8150,12301
|
|
20230811,140200,40769376140,8160,8170,8180,8150,12349
|
|
20230811,140100,40668619390,8170,8180,8190,8170,9724
|
|
20230811,140000,40589155450,8170,8200,8200,8170,15186
|
|
20230811,135900,40464821270,8190,8180,8200,8180,3854
|
|
20230811,135800,40433267600,8190,8180,8190,8170,10227
|
|
20230811,135700,40349648970,8180,8190,8190,8170,8301
|
|
20230811,135600,40281759010,8190,8200,8210,8180,11970
|
|
20230811,135500,40183705870,8210,8210,8220,8210,3538
|
|
20230811,135400,40154656060,8210,8200,8210,8190,1709
|
|
20230811,135300,40140640600,8200,8200,8210,8190,7153
|
|
20230811,135200,40082017090,8200,8220,8220,8200,4685
|
|
20230811,135100,40043554480,8230,8230,8240,8210,6326
|
|
20230811,135000,39991539330,8220,8260,8260,8220,23928
|
|
20230811,134900,39794414700,8260,8270,8270,8260,4461
|
|
20230811,134800,39757542840,8270,8260,8280,8260,7300
|
|
20230811,134700,39697173310,8260,8260,8270,8260,8146
|
|
20230811,134600,39629838390,8260,8270,8280,8260,7405
|
|
20230811,134500,39568603200,8260,8260,8270,8250,23237
|
|
20230811,134400,39376563840,8260,8240,8260,8240,6869
|
|
20230811,134300,39319905350,8240,8220,8250,8220,8147
|
|
20230811,134200,39252810660,8230,8190,8230,8190,9420
|
|
20230811,134100,39175463410,8200,8180,8200,8180,9165
|
|
20230811,134000,39100440790,8190,8210,8210,8180,10976
|
|
20230811,133900,39010527670,8210,8200,8220,8200,5048
|
|
20230811,133800,38969091430,8210,8220,8230,8200,6695
|
|
20230811,133700,38914114970,8230,8220,8230,8200,12134
|
|
20230811,133600,38814501010,8220,8230,8240,8220,3323
|
|
20230811,133500,38787157280,8230,8230,8240,8220,5657
|
|
20230811,133400,38740572830,8230,8240,8240,8220,5266
|
|
20230811,133300,38697234900,8240,8220,8240,8220,9905
|
|
20230811,133200,38615667130,8220,8210,8220,8210,2425
|
|
20230811,133100,38595740340,8220,8210,8220,8190,4159
|
|
20230811,133000,38561595110,8210,8200,8230,8200,8631
|
|
20230811,132900,38490731530,8200,8200,8210,8190,6107
|
|
20230811,132800,38440664310,8190,8230,8240,8190,19734
|
|
20230811,132700,38278427720,8230,8200,8240,8200,10319
|
|
20230811,132600,38193527540,8200,8150,8210,8150,21018
|
|
20230811,132500,38021798690,8150,8180,8190,8150,30713
|
|
20230811,132400,37771053660,8180,8190,8200,8180,18431
|
|
20230811,132300,37620057440,8200,8200,8200,8180,20997
|
|
20230811,132200,37448041180,8210,8200,8230,8200,21578
|
|
20230811,132100,37270719050,8190,8230,8240,8160,69231
|
|
20230811,132000,36703897040,8230,8260,8260,8220,13092
|
|
20230811,131900,36596136920,8260,8270,8280,8220,22593
|
|
20230811,131800,36409675170,8270,8240,8300,8240,34800
|
|
20230811,131700,36121415450,8250,8190,8250,8180,14904
|
|
20230811,131600,35999098180,8210,8220,8240,8180,51015
|
|
20230811,131500,35580785700,8230,8230,8240,8210,13698
|
|
20230811,131400,35468097550,8220,8230,8250,8190,95222
|
|
20230811,131300,34686121810,8230,8310,8330,8230,65683
|
|
20230811,131200,34143022490,8310,8310,8320,8270,35905
|
|
20230811,131100,33845202420,8320,8350,8350,8280,60500
|
|
20230811,131000,33342730370,8350,8380,8390,8340,28017
|
|
20230811,130900,33108316090,8370,8380,8420,8370,76110
|
|
20230811,130800,32469950220,8380,8330,8390,8330,42941
|
|
20230811,130700,32110537110,8340,8340,8350,8320,33823
|
|
20230811,130600,31828567210,8340,8360,8370,8290,69151
|
|
20230811,130500,31253450570,8370,8400,8410,8320,84536
|
|
20230811,130400,30546662840,8390,8360,8470,8360,194723
|
|
20230811,130300,28905767380,8360,8370,8390,8280,95708
|
|
20230811,130200,28108282420,8370,8390,8420,8360,114108
|
|
20230811,130100,27150051110,8390,8400,8400,8340,100955
|
|
20230811,130000,26304460390,8400,8400,8400,8340,95905
|
|
20230811,125900,25501340470,8400,8350,8420,8310,257467
|
|
20230811,125800,23345709340,8360,8280,8380,8220,173298
|
|
20230811,125700,21904948120,8290,8200,8300,8190,186689
|
|
20230811,125600,20362762360,8190,8200,8200,8180,35761
|
|
20230811,125500,20069910230,8200,8140,8210,8140,76356
|
|
20230811,125400,19444832570,8150,8140,8150,8110,39214
|
|
20230811,125300,19126176270,8150,8200,8200,8110,82682
|
|
20230811,125200,18452451070,8200,8220,8220,8160,82066
|
|
20230811,125100,17779629330,8210,8200,8220,8170,98690
|
|
20230811,125000,16970617930,8200,8160,8220,8150,188325
|
|
20230811,124900,15427210350,8150,8160,8200,8110,233963
|
|
20230811,124800,13516649700,8170,8070,8170,8070,140038
|
|
20230811,124700,12377414210,8070,8080,8080,8060,1312
|
|
20230811,124600,12366836780,8060,8080,8080,8060,8330
|
|
20230811,124500,12299569450,8070,8060,8080,8060,3944
|
|
20230811,124400,12267743130,8050,8040,8070,8040,23131
|
|
20230811,124300,12081293820,8040,8040,8040,8040,733
|
|
20230811,124200,12075400500,8040,8050,8050,8040,210
|
|
20230811,124100,12073711580,8040,8030,8050,8030,566
|
|
20230811,124000,12069160950,8040,8040,8040,8030,1239
|
|
20230811,123900,12059199580,8040,8040,8050,8040,2879
|
|
20230811,123800,12036051540,8040,8050,8050,8040,20
|
|
20230811,123700,12035890550,8050,8040,8050,8040,3345
|
|
20230811,123600,12008974420,8050,8040,8050,8040,602
|
|
20230811,123500,12004133030,8050,8040,8050,8040,1064
|
|
20230811,123400,11995578270,8050,8050,8050,8040,3185
|
|
20230811,123300,11969939050,8060,8040,8060,8040,4192
|
|
20230811,123200,11936194650,8040,8040,8050,8040,415
|
|
20230811,123100,11932856200,8040,8050,8050,8040,7052
|
|
20230811,123000,11876106220,8060,8050,8060,8040,4093
|
|
20230811,122900,11843150410,8050,8040,8050,8040,733
|
|
20230811,122800,11837250920,8040,8030,8050,8030,1780
|
|
20230811,122700,11822940550,8030,8030,8030,8030,1270
|
|
20230811,122600,11812742450,8030,8030,8030,8020,207
|
|
20230811,122500,11811081140,8030,8000,8030,7990,1793
|
|
20230811,122400,11796724370,8000,8000,8000,7990,236
|
|
20230811,122300,11794836380,8000,7990,8010,7980,4361
|
|
20230811,122200,11759997250,7990,8000,8000,7990,2644
|
|
20230811,122100,11738856790,8010,8000,8010,8000,1233
|
|
20230811,122000,11728991720,8000,8010,8020,8000,2033
|
|
20230811,121900,11712716690,8020,8000,8020,8000,4655
|
|
20230811,121800,11675463850,8010,8020,8020,8010,4724
|
|
20230811,121700,11637623010,8010,8030,8040,8010,5033
|
|
20230811,121600,11597271640,8040,8040,8050,8040,99
|
|
20230811,121500,11596475380,8030,8040,8040,8030,459
|
|
20230811,121400,11592785690,8030,8030,8040,8020,392
|
|
20230811,121300,11589635140,8030,8030,8050,8020,1119
|
|
20230811,121200,11580650400,8020,8030,8030,8020,1115
|
|
20230811,121100,11571707150,8020,8040,8050,8020,981
|
|
20230811,121000,11563831010,8050,8050,8050,8020,4929
|
|
20230811,120900,11524227690,8050,8050,8050,8040,1994
|
|
20230811,120800,11508179390,8050,8050,8060,8040,8171
|
|
20230811,120700,11442337390,8050,8030,8050,8030,6351
|
|
20230811,120600,11391247000,8030,8020,8030,8010,3104
|
|
20230811,120500,11366346070,8010,8010,8020,8010,935
|
|
20230811,120400,11358855990,8010,8020,8020,8010,620
|
|
20230811,120300,11353886950,8020,8020,8020,8020,2841
|
|
20230811,120200,11331102130,8030,8030,8030,8020,939
|
|
20230811,120100,11323565260,8030,8020,8030,8020,1579
|
|
20230811,120000,11310897640,8020,8020,8030,8020,2854
|
|
20230811,115900,11288008300,8020,8030,8030,8010,382
|
|
20230811,115800,11284944420,8030,8000,8030,8000,2114
|
|
20230811,115700,11268012810,8000,8000,8010,8000,967
|
|
20230811,115600,11260275620,8000,8010,8010,8000,1399
|
|
20230811,115500,11249078970,8010,8020,8020,8000,2766
|
|
20230811,115400,11226938660,8010,8030,8030,8010,1895
|
|
20230811,115300,11211741100,8030,8030,8030,8020,333
|
|
20230811,115200,11209069650,8030,8030,8030,8030,332
|
|
20230811,115100,11206403690,8020,8000,8030,8000,1768
|
|
20230811,115000,11192228710,8000,8010,8010,8000,2055
|
|
20230811,114900,11175788140,8010,8010,8020,8000,1872
|
|
20230811,114800,11160794860,8010,8030,8030,8010,3529
|
|
20230811,114700,11132492650,8020,8030,8030,8020,241
|
|
20230811,114600,11130558450,8030,8020,8030,8020,320
|
|
20230811,114500,11127990610,8020,8020,8030,8020,1375
|
|
20230811,114400,11116956840,8020,8010,8030,8010,1898
|
|
20230811,114300,11101719920,8010,8020,8030,8010,2491
|
|
20230811,114200,11081742400,8010,8010,8020,8010,1634
|
|
20230811,114100,11068653090,8010,8000,8010,8000,1276
|
|
20230811,114000,11058441520,8000,8000,8000,8000,1398
|
|
20230811,113900,11047257520,8000,8000,8010,8000,625
|
|
20230811,113800,11042257190,8000,7990,8000,7990,739
|
|
20230811,113700,11036350860,7990,8000,8000,7990,626
|
|
20230811,113600,11031344650,8000,7980,8000,7980,1245
|
|
20230811,113500,11021399590,7980,8000,8000,7980,12329
|
|
20230811,113400,10922825100,8000,8010,8010,8000,824
|
|
20230811,113300,10916227760,8000,8000,8020,8000,485
|
|
20230811,113200,10912347520,8000,8010,8030,8000,4332
|
|
20230811,113100,10877679060,8000,8030,8030,8000,1504
|
|
20230811,113000,10865642620,8030,8020,8030,8010,5672
|
|
20230811,112900,10820199870,8020,8020,8020,8010,191
|
|
20230811,112800,10818668760,8020,8020,8020,8010,304
|
|
20230811,112700,10816231370,8020,8020,8030,8010,1741
|
|
20230811,112600,10802267450,8020,8000,8020,8000,5757
|
|
20230811,112500,10756164500,7990,8000,8010,7990,1417
|
|
20230811,112400,10744826310,8000,8000,8000,8000,2555
|
|
20230811,112300,10724386310,8010,8020,8020,8010,2615
|
|
20230811,112200,10703436710,8020,8020,8020,8010,2448
|
|
20230811,112100,10683804810,8040,8040,8040,8030,428
|
|
20230811,112000,10680366520,8050,8030,8060,8020,6289
|
|
20230811,111900,10629736240,8030,8030,8030,8020,1919
|
|
20230811,111800,10614335550,8030,8030,8030,8020,624
|
|
20230811,111700,10609325330,8020,8030,8030,8020,596
|
|
20230811,111600,10604543470,8020,8030,8030,8020,1349
|
|
20230811,111500,10593719330,8030,8000,8030,8000,3830
|
|
20230811,111400,10563008270,8000,8010,8020,8000,1928
|
|
20230811,111300,10547571030,8010,8010,8010,8000,5445
|
|
20230811,111200,10503956850,8000,8020,8030,8000,7862
|
|
20230811,111100,10440984770,8020,8020,8020,8020,529
|
|
20230811,111000,10436742190,8030,8040,8050,8030,2737
|
|
20230811,110900,10414758250,8040,8050,8050,8030,2034
|
|
20230811,110800,10398399980,8060,8040,8070,8040,4826
|
|
20230811,110700,10359512580,8050,8040,8050,8030,7310
|
|
20230811,110600,10300732510,8030,8020,8030,8020,1083
|
|
20230811,110500,10292044250,8010,8030,8030,8000,4078
|
|
20230811,110400,10259394960,8020,8030,8040,8020,1114
|
|
20230811,110300,10250456720,8030,8040,8040,8030,1142
|
|
20230811,110200,10241284660,8040,8040,8050,8040,1755
|
|
20230811,110100,10227173460,8040,8040,8040,8030,1866
|
|
20230811,110000,10212171450,8040,8050,8060,8030,2158
|
|
20230811,105900,10194804130,8050,8060,8060,8050,242
|
|
20230811,105800,10192854340,8050,8050,8050,8030,1015
|
|
20230811,105700,10184686180,8040,8030,8060,8030,399
|
|
20230811,105600,10181481660,8050,8060,8060,8050,4601
|
|
20230811,105500,10144405880,8060,8040,8070,8040,9451
|
|
20230811,105400,10068292110,8040,8040,8050,8040,2579
|
|
20230811,105300,10047555450,8040,8030,8040,8020,3332
|
|
20230811,105200,10020780770,8030,8030,8030,8020,2152
|
|
20230811,105100,10003504250,8030,8020,8030,8020,1884
|
|
20230811,105000,9988386320,8020,8040,8040,8010,4112
|
|
20230811,104900,9955386190,8040,8030,8050,8010,2613
|
|
20230811,104800,9934375250,8050,7990,8050,7990,11902
|
|
20230811,104700,9838772540,7990,8020,8020,7990,4024
|
|
20230811,104600,9806549480,8020,8010,8020,8010,4501
|
|
20230811,104500,9770458710,8010,8020,8020,8000,1367
|
|
20230811,104400,9759515200,8020,8010,8020,8010,555
|
|
20230811,104300,9755066740,8020,8010,8020,8010,250
|
|
20230811,104200,9753063320,8010,8020,8020,8010,2092
|
|
20230811,104100,9736300900,8010,7990,8020,7980,4086
|
|
20230811,104000,9703549270,7980,7990,8000,7970,2471
|
|
20230811,103900,9683817710,7990,8010,8010,7990,6675
|
|
20230811,103800,9630418550,8010,8020,8020,8010,2283
|
|
20230811,103700,9612130930,8010,8000,8020,8000,1163
|
|
20230811,103600,9602819160,8030,8000,8030,8000,10139
|
|
20230811,103500,9521553180,8000,7970,8000,7950,19681
|
|
20230811,103400,9364389470,7970,7980,7990,7970,6804
|
|
20230811,103300,9310040470,7970,7970,7990,7970,1339
|
|
20230811,103200,9299365780,7990,7990,8000,7980,5457
|
|
20230811,103100,9255728100,8000,7960,8000,7930,7533
|
|
20230811,103000,9195776800,7980,7980,7980,7950,7204
|
|
20230811,102900,9138425020,7970,7990,7990,7960,3507
|
|
20230811,102800,9110465450,7990,7990,7990,7970,1162
|
|
20230811,102700,9101193690,7990,7990,8000,7980,774
|
|
20230811,102600,9095011660,8000,7990,8000,7990,870
|
|
20230811,102500,9088057570,7990,7970,8000,7970,2220
|
|
20230811,102400,9070320080,7990,7960,8000,7960,6857
|
|
20230811,102300,9015650070,7960,7930,7960,7930,1760
|
|
20230811,102200,9001679620,7930,7950,7950,7930,3499
|
|
20230811,102100,8973922420,7940,7910,7950,7910,5188
|
|
20230811,102000,8932805920,7910,7910,7920,7890,31552
|
|
20230811,101900,8683574120,7910,7930,7940,7910,21013
|
|
20230811,101800,8517255220,7930,7950,7950,7920,10294
|
|
20230811,101700,8435645160,7950,7950,7960,7930,25942
|
|
20230811,101600,8229637510,7950,7970,7970,7950,5230
|
|
20230811,101500,8188023860,7960,7960,7970,7960,3587
|
|
20230811,101400,8159465610,7970,7960,7980,7960,3652
|
|
20230811,101300,8130389240,7970,7960,7990,7950,5714
|
|
20230811,101200,8084929260,7960,7980,8000,7950,33758
|
|
20230811,101100,7816083290,7990,7990,8010,7980,6710
|
|
20230811,101000,7762445360,7990,7990,8010,7990,1176
|
|
20230811,100900,7753045250,7990,8000,8000,7990,7341
|
|
20230811,100800,7694345480,7990,8000,8000,7990,3462
|
|
20230811,100700,7666660790,8000,7970,8000,7970,2688
|
|
20230811,100600,7645205480,7980,7960,7980,7960,6327
|
|
20230811,100500,7594772520,7970,7970,7970,7950,10980
|
|
20230811,100400,7507373570,7970,7980,7980,7950,13227
|
|
20230811,100300,7402034430,7970,7980,7980,7970,5047
|
|
20230811,100200,7361803890,7960,7980,8010,7960,13921
|
|
20230811,100100,7250823300,7980,8030,8030,7980,6293
|
|
20230811,100000,7200478210,8030,8050,8050,8030,2829
|
|
20230811,095900,7177740030,8040,8000,8040,8000,4414
|
|
20230811,095800,7142294480,7990,8000,8020,7990,7160
|
|
20230811,095700,7084985340,8000,8020,8030,7990,20634
|
|
20230811,095600,6919702000,8020,8030,8030,8020,5453
|
|
20230811,095500,6875963190,8030,8020,8040,8020,3628
|
|
20230811,095400,6846825500,8020,8060,8060,8010,7852
|
|
20230811,095300,6783782180,8060,8050,8060,8040,3220
|
|
20230811,095200,6757854930,8050,8050,8060,8040,6046
|
|
20230811,095100,6709149290,8050,8060,8060,8030,4073
|
|
20230811,095000,6676355960,8060,8040,8060,8040,7860
|
|
20230811,094900,6613081720,8040,8030,8050,8020,10646
|
|
20230811,094800,6527460010,8030,8020,8030,8010,4059
|
|
20230811,094700,6494905950,8020,8020,8030,8010,2402
|
|
20230811,094600,6475640960,8020,8040,8040,8020,3509
|
|
20230811,094500,6447451290,8030,8030,8050,8010,6800
|
|
20230811,094400,6392814100,8020,8040,8040,8020,4937
|
|
20230811,094300,6353190860,8040,8040,8060,8010,4934
|
|
20230811,094200,6313487110,8020,8000,8040,7990,6806
|
|
20230811,094100,6258978070,7990,8000,8030,7990,7053
|
|
20230811,094000,6202565040,8020,8060,8060,7990,7868
|
|
20230811,093900,6139460190,8060,8030,8070,8020,7740
|
|
20230811,093800,6077156590,8020,8040,8040,8020,3711
|
|
20230811,093700,6047359730,8040,8040,8040,8020,3579
|
|
20230811,093600,6018617880,8020,8020,8030,8000,3968
|
|
20230811,093500,5986791720,8020,8030,8030,8020,5454
|
|
20230811,093400,5943009960,8030,8000,8030,8000,2624
|
|
20230811,093300,5921985150,7990,7960,7990,7960,30226
|
|
20230811,093200,5680992710,7960,7970,7980,7960,6543
|
|
20230811,093100,5628854440,7960,8000,8000,7960,19140
|
|
20230811,093000,5476153940,8000,8000,8020,8000,4355
|
|
20230811,092900,5441300530,8000,8030,8030,7980,6826
|
|
20230811,092800,5386757380,7980,8020,8030,7980,15362
|
|
20230811,092700,5263828780,8010,8060,8060,8000,10557
|
|
20230811,092600,5179074350,8060,8060,8080,8040,7747
|
|
20230811,092500,5116640730,8060,8090,8090,8050,3685
|
|
20230811,092400,5086933740,8090,8090,8110,8060,14468
|
|
20230811,092300,4970019650,8100,8130,8130,8060,15012
|
|
20230811,092200,4848414800,8100,8030,8140,8030,41455
|
|
20230811,092100,4512640160,8020,8030,8040,7990,3271
|
|
20230811,092000,4486394620,7990,7980,8010,7970,17478
|
|
20230811,091900,4346759490,7970,8010,8030,7970,28881
|
|
20230811,091800,4115830970,8010,8030,8030,8000,11866
|
|
20230811,091700,4020742970,8030,8050,8060,8020,8525
|
|
20230811,091600,3952188150,8040,8060,8080,8040,3591
|
|
20230811,091500,3923232480,8060,8080,8090,8060,8250
|
|
20230811,091400,3856609680,8080,8060,8090,8050,10170
|
|
20230811,091300,3774473560,8050,8000,8060,7990,17203
|
|
20230811,091200,3636580060,8000,8010,8040,8000,23077
|
|
20230811,091100,3451650570,8000,8000,8050,7990,11660
|
|
20230811,091000,3358257020,8000,8020,8030,7990,27307
|
|
20230811,090900,3139688860,8020,8030,8050,8010,9666
|
|
20230811,090800,3062155420,8030,8060,8070,8010,22874
|
|
20230811,090700,2878306580,8060,8070,8100,8050,28087
|
|
20230811,090600,2651598130,8070,8030,8100,8030,36354
|
|
20230811,090500,2358007060,8030,8040,8040,8000,22106
|
|
20230811,090400,2180644550,8050,8020,8050,8010,22790
|
|
20230811,090300,1997649960,8000,7930,8040,7930,25519
|
|
20230811,090200,1793630130,7930,7980,7990,7930,34569
|
|
20230811,090100,1518624950,7980,7990,8000,7930,37842
|
|
20230811,090000,1217111550,7980,8080,8090,7970,125295
|