651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,194700,13274499820,8010,8010,8010,8010,0
|
|
20230818,194600,13274499820,8010,8010,8010,8010,0
|
|
20230818,194500,13274499820,8010,8010,8010,8010,0
|
|
20230818,194400,13274499820,8010,8010,8010,8010,0
|
|
20230818,194300,13274499820,8010,8010,8010,8010,0
|
|
20230818,194200,13274499820,8010,8010,8010,8010,0
|
|
20230818,194100,13274499820,8010,8010,8010,8010,0
|
|
20230818,194000,13274499820,8010,8010,8010,8010,0
|
|
20230818,193900,13274499820,8010,8010,8010,8010,0
|
|
20230818,193800,13274499820,8010,8010,8010,8010,0
|
|
20230818,193700,13274499820,8010,8010,8010,8010,0
|
|
20230818,193600,13274499820,8010,8010,8010,8010,0
|
|
20230818,193500,13274499820,8010,8010,8010,8010,0
|
|
20230818,193400,13274499820,8010,8010,8010,8010,0
|
|
20230818,193300,13274499820,8010,8010,8010,8010,0
|
|
20230818,193200,13274499820,8010,8010,8010,8010,0
|
|
20230818,193100,13274499820,8010,8010,8010,8010,0
|
|
20230818,193000,13274499820,8010,8010,8010,8010,0
|
|
20230818,192900,13274499820,8010,8010,8010,8010,0
|
|
20230818,192800,13274499820,8010,8010,8010,8010,0
|
|
20230818,192700,13274499820,8010,8010,8010,8010,0
|
|
20230818,192600,13274499820,8010,8010,8010,8010,0
|
|
20230818,192500,13274499820,8010,8010,8010,8010,0
|
|
20230818,192400,13274499820,8010,8010,8010,8010,0
|
|
20230818,192300,13274499820,8010,8010,8010,8010,0
|
|
20230818,192200,13274499820,8010,8010,8010,8010,0
|
|
20230818,192100,13274499820,8010,8010,8010,8010,0
|
|
20230818,192000,13274499820,8010,8010,8010,8010,0
|
|
20230818,191900,13274499820,8010,8010,8010,8010,0
|
|
20230818,191800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,191700,13274499820,8010,8010,8010,8010,0
|
|
20230818,191600,13274499820,8010,8010,8010,8010,0
|
|
20230818,191500,13274499820,8010,8010,8010,8010,0
|
|
20230818,191400,13274499820,8010,8010,8010,8010,0
|
|
20230818,191300,13274499820,8010,8010,8010,8010,0
|
|
20230818,191200,13274499820,8010,8010,8010,8010,0
|
|
20230818,191100,13274499820,8010,8010,8010,8010,0
|
|
20230818,191000,13274499820,8010,8010,8010,8010,0
|
|
20230818,190900,13274499820,8010,8010,8010,8010,0
|
|
20230818,190800,13274499820,8010,8010,8010,8010,0
|
|
20230818,190700,13274499820,8010,8010,8010,8010,0
|
|
20230818,190600,13274499820,8010,8010,8010,8010,0
|
|
20230818,190500,13274499820,8010,8010,8010,8010,0
|
|
20230818,190400,13274499820,8010,8010,8010,8010,0
|
|
20230818,190300,13274499820,8010,8010,8010,8010,0
|
|
20230818,190200,13274499820,8010,8010,8010,8010,0
|
|
20230818,190100,13274499820,8010,8010,8010,8010,0
|
|
20230818,190000,13274499820,8010,8010,8010,8010,0
|
|
20230818,185900,13274499820,8010,8010,8010,8010,0
|
|
20230818,185800,13274499820,8010,8010,8010,8010,0
|
|
20230818,185700,13274499820,8010,8010,8010,8010,0
|
|
20230818,185600,13274499820,8010,8010,8010,8010,0
|
|
20230818,185500,13274499820,8010,8010,8010,8010,0
|
|
20230818,185400,13274499820,8010,8010,8010,8010,0
|
|
20230818,185300,13274499820,8010,8010,8010,8010,0
|
|
20230818,185200,13274499820,8010,8010,8010,8010,0
|
|
20230818,185100,13274499820,8010,8010,8010,8010,0
|
|
20230818,185000,13274499820,8010,8010,8010,8010,0
|
|
20230818,184900,13274499820,8010,8010,8010,8010,0
|
|
20230818,184800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,184700,13274499820,8010,8010,8010,8010,0
|
|
20230818,184600,13274499820,8010,8010,8010,8010,0
|
|
20230818,184500,13274499820,8010,8010,8010,8010,0
|
|
20230818,184400,13274499820,8010,8010,8010,8010,0
|
|
20230818,184300,13274499820,8010,8010,8010,8010,0
|
|
20230818,184200,13274499820,8010,8010,8010,8010,0
|
|
20230818,184100,13274499820,8010,8010,8010,8010,0
|
|
20230818,184000,13274499820,8010,8010,8010,8010,0
|
|
20230818,183900,13274499820,8010,8010,8010,8010,0
|
|
20230818,183800,13274499820,8010,8010,8010,8010,0
|
|
20230818,183700,13274499820,8010,8010,8010,8010,0
|
|
20230818,183600,13274499820,8010,8010,8010,8010,0
|
|
20230818,183500,13274499820,8010,8010,8010,8010,0
|
|
20230818,183400,13274499820,8010,8010,8010,8010,0
|
|
20230818,183300,13274499820,8010,8010,8010,8010,0
|
|
20230818,183200,13274499820,8010,8010,8010,8010,0
|
|
20230818,183100,13274499820,8010,8010,8010,8010,0
|
|
20230818,183000,13274499820,8010,8010,8010,8010,0
|
|
20230818,182900,13274499820,8010,8010,8010,8010,0
|
|
20230818,182800,13274499820,8010,8010,8010,8010,0
|
|
20230818,182700,13274499820,8010,8010,8010,8010,0
|
|
20230818,182600,13274499820,8010,8010,8010,8010,0
|
|
20230818,182500,13274499820,8010,8010,8010,8010,0
|
|
20230818,182400,13274499820,8010,8010,8010,8010,0
|
|
20230818,182300,13274499820,8010,8010,8010,8010,0
|
|
20230818,182200,13274499820,8010,8010,8010,8010,0
|
|
20230818,182100,13274499820,8010,8010,8010,8010,0
|
|
20230818,182000,13274499820,8010,8010,8010,8010,0
|
|
20230818,181900,13274499820,8010,8010,8010,8010,0
|
|
20230818,181800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,181700,13274499820,8010,8010,8010,8010,0
|
|
20230818,181600,13274499820,8010,8010,8010,8010,0
|
|
20230818,181500,13274499820,8010,8010,8010,8010,0
|
|
20230818,181400,13274499820,8010,8010,8010,8010,0
|
|
20230818,181300,13274499820,8010,8010,8010,8010,0
|
|
20230818,181200,13274499820,8010,8010,8010,8010,0
|
|
20230818,181100,13274499820,8010,8010,8010,8010,0
|
|
20230818,181000,13274499820,8010,8010,8010,8010,0
|
|
20230818,180900,13274499820,8010,8010,8010,8010,0
|
|
20230818,180800,13274499820,8010,8010,8010,8010,0
|
|
20230818,180700,13274499820,8010,8010,8010,8010,0
|
|
20230818,180600,13274499820,8010,8010,8010,8010,0
|
|
20230818,180500,13274499820,8010,8010,8010,8010,0
|
|
20230818,180400,13274499820,8010,8010,8010,8010,0
|
|
20230818,180300,13274499820,8010,8010,8010,8010,0
|
|
20230818,180200,13274499820,8010,8010,8010,8010,0
|
|
20230818,180100,13274499820,8010,8010,8010,8010,0
|
|
20230818,180000,13274499820,8010,8010,8010,8010,0
|
|
20230818,175900,13274499820,8010,8010,8010,8010,0
|
|
20230818,175800,13274499820,8010,8010,8010,8010,0
|
|
20230818,175700,13274499820,8010,8010,8010,8010,0
|
|
20230818,175600,13274499820,8010,8010,8010,8010,0
|
|
20230818,175500,13274499820,8010,8010,8010,8010,0
|
|
20230818,175400,13274499820,8010,8010,8010,8010,0
|
|
20230818,175300,13274499820,8010,8010,8010,8010,0
|
|
20230818,175200,13274499820,8010,8010,8010,8010,0
|
|
20230818,175100,13274499820,8010,8010,8010,8010,0
|
|
20230818,175000,13274499820,8010,8010,8010,8010,0
|
|
20230818,174900,13274499820,8010,8010,8010,8010,0
|
|
20230818,174800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,174700,13274499820,8010,8010,8010,8010,0
|
|
20230818,174600,13274499820,8010,8010,8010,8010,0
|
|
20230818,174500,13274499820,8010,8010,8010,8010,0
|
|
20230818,174400,13274499820,8010,8010,8010,8010,0
|
|
20230818,174300,13274499820,8010,8010,8010,8010,0
|
|
20230818,174200,13274499820,8010,8010,8010,8010,0
|
|
20230818,174100,13274499820,8010,8010,8010,8010,0
|
|
20230818,174000,13274499820,8010,8010,8010,8010,0
|
|
20230818,173900,13274499820,8010,8010,8010,8010,0
|
|
20230818,173800,13274499820,8010,8010,8010,8010,0
|
|
20230818,173700,13274499820,8010,8010,8010,8010,0
|
|
20230818,173600,13274499820,8010,8010,8010,8010,0
|
|
20230818,173500,13274499820,8010,8010,8010,8010,0
|
|
20230818,173400,13274499820,8010,8010,8010,8010,0
|
|
20230818,173300,13274499820,8010,8010,8010,8010,0
|
|
20230818,173200,13274499820,8010,8010,8010,8010,0
|
|
20230818,173100,13274499820,8010,8010,8010,8010,0
|
|
20230818,173000,13274499820,8010,8010,8010,8010,0
|
|
20230818,172900,13274499820,8010,8010,8010,8010,0
|
|
20230818,172800,13274499820,8010,8010,8010,8010,0
|
|
20230818,172700,13274499820,8010,8010,8010,8010,0
|
|
20230818,172600,13274499820,8010,8010,8010,8010,0
|
|
20230818,172500,13274499820,8010,8010,8010,8010,0
|
|
20230818,172400,13274499820,8010,8010,8010,8010,0
|
|
20230818,172300,13274499820,8010,8010,8010,8010,0
|
|
20230818,172200,13274499820,8010,8010,8010,8010,0
|
|
20230818,172100,13274499820,8010,8010,8010,8010,0
|
|
20230818,172000,13274499820,8010,8010,8010,8010,0
|
|
20230818,171900,13274499820,8010,8010,8010,8010,0
|
|
20230818,171800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,171700,13274499820,8010,8010,8010,8010,0
|
|
20230818,171600,13274499820,8010,8010,8010,8010,0
|
|
20230818,171500,13274499820,8010,8010,8010,8010,0
|
|
20230818,171400,13274499820,8010,8010,8010,8010,0
|
|
20230818,171300,13274499820,8010,8010,8010,8010,0
|
|
20230818,171200,13274499820,8010,8010,8010,8010,0
|
|
20230818,171100,13274499820,8010,8010,8010,8010,0
|
|
20230818,171000,13274499820,8010,8010,8010,8010,0
|
|
20230818,170900,13274499820,8010,8010,8010,8010,0
|
|
20230818,170800,13274499820,8010,8010,8010,8010,0
|
|
20230818,170700,13274499820,8010,8010,8010,8010,0
|
|
20230818,170600,13274499820,8010,8010,8010,8010,0
|
|
20230818,170500,13274499820,8010,8010,8010,8010,0
|
|
20230818,170400,13274499820,8010,8010,8010,8010,0
|
|
20230818,170300,13274499820,8010,8010,8010,8010,0
|
|
20230818,170200,13274499820,8010,8010,8010,8010,0
|
|
20230818,170100,13274499820,8010,8010,8010,8010,0
|
|
20230818,170000,13274499820,8010,8010,8010,8010,0
|
|
20230818,165900,13274499820,8010,8010,8010,8010,0
|
|
20230818,165800,13274499820,8010,8010,8010,8010,0
|
|
20230818,165700,13274499820,8010,8010,8010,8010,0
|
|
20230818,165600,13274499820,8010,8010,8010,8010,0
|
|
20230818,165500,13274499820,8010,8010,8010,8010,0
|
|
20230818,165400,13274499820,8010,8010,8010,8010,0
|
|
20230818,165300,13274499820,8010,8010,8010,8010,0
|
|
20230818,165200,13274499820,8010,8010,8010,8010,0
|
|
20230818,165100,13274499820,8010,8010,8010,8010,0
|
|
20230818,165000,13274499820,8010,8010,8010,8010,0
|
|
20230818,164900,13274499820,8010,8010,8010,8010,0
|
|
20230818,164800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,164700,13274499820,8010,8010,8010,8010,0
|
|
20230818,164600,13274499820,8010,8010,8010,8010,0
|
|
20230818,164500,13274499820,8010,8010,8010,8010,0
|
|
20230818,164400,13274499820,8010,8010,8010,8010,0
|
|
20230818,164300,13274499820,8010,8010,8010,8010,0
|
|
20230818,164200,13274499820,8010,8010,8010,8010,0
|
|
20230818,164100,13274499820,8010,8010,8010,8010,0
|
|
20230818,164000,13274499820,8010,8010,8010,8010,0
|
|
20230818,163900,13274499820,8010,8010,8010,8010,0
|
|
20230818,163800,13274499820,8010,8010,8010,8010,0
|
|
20230818,163700,13274499820,8010,8010,8010,8010,0
|
|
20230818,163600,13274499820,8010,8010,8010,8010,0
|
|
20230818,163500,13274499820,8010,8010,8010,8010,0
|
|
20230818,163400,13274499820,8010,8010,8010,8010,0
|
|
20230818,163300,13274499820,8010,8010,8010,8010,0
|
|
20230818,163200,13274499820,8010,8010,8010,8010,0
|
|
20230818,163100,13274499820,8010,8010,8010,8010,0
|
|
20230818,163000,13274499820,8010,8010,8010,8010,0
|
|
20230818,162900,13274499820,8010,8010,8010,8010,0
|
|
20230818,162800,13274499820,8010,8010,8010,8010,0
|
|
20230818,162700,13274499820,8010,8010,8010,8010,0
|
|
20230818,162600,13274499820,8010,8010,8010,8010,0
|
|
20230818,162500,13274499820,8010,8010,8010,8010,0
|
|
20230818,162400,13274499820,8010,8010,8010,8010,0
|
|
20230818,162300,13274499820,8010,8010,8010,8010,0
|
|
20230818,162200,13274499820,8010,8010,8010,8010,0
|
|
20230818,162100,13274499820,8010,8010,8010,8010,0
|
|
20230818,162000,13274499820,8010,8010,8010,8010,0
|
|
20230818,161900,13274499820,8010,8010,8010,8010,0
|
|
20230818,161800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,161700,13274499820,8010,8010,8010,8010,0
|
|
20230818,161600,13274499820,8010,8010,8010,8010,0
|
|
20230818,161500,13274499820,8010,8010,8010,8010,0
|
|
20230818,161400,13274499820,8010,8010,8010,8010,0
|
|
20230818,161300,13274499820,8010,8010,8010,8010,0
|
|
20230818,161200,13274499820,8010,8010,8010,8010,0
|
|
20230818,161100,13274499820,8010,8010,8010,8010,0
|
|
20230818,161000,13274499820,8010,8010,8010,8010,0
|
|
20230818,160900,13274499820,8010,8010,8010,8010,0
|
|
20230818,160800,13274499820,8010,8010,8010,8010,0
|
|
20230818,160700,13274499820,8010,8010,8010,8010,0
|
|
20230818,160600,13274499820,8010,8010,8010,8010,0
|
|
20230818,160500,13274499820,8010,8010,8010,8010,0
|
|
20230818,160400,13274499820,8010,8010,8010,8010,0
|
|
20230818,160300,13274499820,8010,8010,8010,8010,0
|
|
20230818,160200,13274499820,8010,8010,8010,8010,0
|
|
20230818,160100,13274499820,8010,8010,8010,8010,0
|
|
20230818,160000,13274499820,8010,8010,8010,8010,0
|
|
20230818,155900,13274499820,8010,8010,8010,8010,0
|
|
20230818,155800,13274499820,8010,8010,8010,8010,0
|
|
20230818,155700,13274499820,8010,8010,8010,8010,0
|
|
20230818,155600,13274499820,8010,8010,8010,8010,0
|
|
20230818,155500,13274499820,8010,8010,8010,8010,0
|
|
20230818,155400,13274499820,8010,8010,8010,8010,0
|
|
20230818,155300,13274499820,8010,8010,8010,8010,0
|
|
20230818,155200,13274499820,8010,8010,8010,8010,0
|
|
20230818,155100,13274499820,8010,8010,8010,8010,0
|
|
20230818,155000,13274499820,8010,8010,8010,8010,0
|
|
20230818,154900,13274499820,8010,8010,8010,8010,0
|
|
20230818,154800,13274499820,8010,8010,8010,8010,53415
|
|
20230818,154700,13274499820,8010,8010,8010,8010,0
|
|
20230818,154600,13274499820,8010,8010,8010,8010,0
|
|
20230818,154500,13274499820,8010,8010,8010,8010,0
|
|
20230818,154400,13274499820,8010,8010,8010,8010,0
|
|
20230818,154300,13274499820,8010,8010,8010,8010,0
|
|
20230818,154200,13274499820,8010,8010,8010,8010,0
|
|
20230818,154100,13274499820,8010,8010,8010,8010,0
|
|
20230818,154000,13274499820,8010,8010,8010,8010,0
|
|
20230818,153900,13274499820,8010,8010,8010,8010,0
|
|
20230818,153800,13274499820,8010,8010,8010,8010,0
|
|
20230818,153700,13274499820,8010,8010,8010,8010,0
|
|
20230818,153600,13274499820,8010,8010,8010,8010,0
|
|
20230818,153500,13274499820,8010,8010,8010,8010,0
|
|
20230818,153400,13274499820,8010,8010,8010,8010,0
|
|
20230818,153300,13274499820,8010,8010,8010,8010,0
|
|
20230818,153200,13274499820,8010,8010,8010,8010,0
|
|
20230818,153100,13274499820,8010,8010,8010,8010,0
|
|
20230818,153000,13274499820,8010,8010,8010,8010,53415
|
|
20230818,152900,12846645670,8070,8070,8070,8070,0
|
|
20230818,152800,12846645670,8070,8070,8070,8070,0
|
|
20230818,152700,12846645670,8070,8070,8070,8070,0
|
|
20230818,152600,12846645670,8070,8070,8070,8070,0
|
|
20230818,152500,12846645670,8070,8070,8070,8070,0
|
|
20230818,152400,12846645670,8070,8070,8070,8070,0
|
|
20230818,152300,12846645670,8070,8070,8070,8070,0
|
|
20230818,152200,12846645670,8070,8070,8070,8070,0
|
|
20230818,152100,12846645670,8070,8070,8070,8070,0
|
|
20230818,152000,12846645670,8070,8070,8070,8070,0
|
|
20230818,151900,12846645670,8070,8070,8070,8050,41089
|
|
20230818,151800,12515724300,8070,8060,8080,8060,5968
|
|
20230818,151700,12467559660,8060,8060,8070,8060,3046
|
|
20230818,151600,12443006190,8060,8060,8070,8060,2759
|
|
20230818,151500,12420768210,8070,8070,8070,8050,4202
|
|
20230818,151400,12386905460,8070,8020,8080,8020,9022
|
|
20230818,151300,12314297200,8030,8030,8040,8030,5146
|
|
20230818,151200,12272974760,8040,8040,8040,8030,2947
|
|
20230818,151100,12249281570,8040,8030,8040,8030,3287
|
|
20230818,151000,12222857340,8030,8040,8050,8030,6015
|
|
20230818,150900,12174493850,8040,8060,8060,8040,3894
|
|
20230818,150800,12143125560,8060,8050,8060,8050,3444
|
|
20230818,150700,12115396580,8060,8070,8070,8050,4225
|
|
20230818,150600,12081342610,8070,8070,8080,8060,4084
|
|
20230818,150500,12048416790,8080,8060,8080,8050,3346
|
|
20230818,150400,12021446680,8060,8060,8080,8060,2310
|
|
20230818,150300,12002813670,8070,8040,8070,8040,3149
|
|
20230818,150200,11977464710,8040,8030,8050,8030,1913
|
|
20230818,150100,11962074430,8050,8030,8050,8030,3095
|
|
20230818,150000,11937199460,8040,8020,8040,8020,1098
|
|
20230818,145900,11928390810,8040,8000,8040,8000,12300
|
|
20230818,145800,11829946070,8000,8010,8020,8000,5593
|
|
20230818,145700,11785136340,8010,8010,8020,8010,1053
|
|
20230818,145600,11776699560,8010,8020,8030,8010,10030
|
|
20230818,145500,11696305550,8020,8030,8030,8020,3034
|
|
20230818,145400,11671968470,8030,8020,8040,8020,3028
|
|
20230818,145300,11647669860,8020,8020,8040,8020,2639
|
|
20230818,145200,11626482780,8020,8010,8030,8010,2934
|
|
20230818,145100,11602958800,8010,8010,8030,8010,3755
|
|
20230818,145000,11572850130,8010,8020,8030,8010,1219
|
|
20230818,144900,11563078530,8020,8030,8030,8010,4098
|
|
20230818,144800,11530215590,8030,8030,8030,8010,6577
|
|
20230818,144700,11477496270,8030,8010,8040,8010,4271
|
|
20230818,144600,11443225470,8020,8020,8030,8010,5917
|
|
20230818,144500,11395762430,8020,8020,8030,8010,1687
|
|
20230818,144400,11382232780,8030,8010,8030,8010,1453
|
|
20230818,144300,11370586320,8010,8030,8040,8010,2736
|
|
20230818,144200,11348641130,8040,8030,8040,8010,5149
|
|
20230818,144100,11307332320,8030,8000,8040,8000,3971
|
|
20230818,144000,11275490560,8000,8020,8040,8000,2106
|
|
20230818,143900,11258625160,8000,8000,8020,8000,2797
|
|
20230818,143800,11236234480,8000,8010,8040,8000,3364
|
|
20230818,143700,11209264210,8010,7990,8030,7990,5728
|
|
20230818,143600,11163461920,7990,7990,8000,7990,2739
|
|
20230818,143500,11141568960,8000,7990,8000,7990,922
|
|
20230818,143400,11134201160,8000,7980,8000,7980,4152
|
|
20230818,143300,11101004110,7990,7990,8000,7980,4011
|
|
20230818,143200,11068951520,7980,8000,8010,7980,10534
|
|
20230818,143100,10984760650,8000,8010,8010,8000,2018
|
|
20230818,143000,10968606950,8010,8010,8020,8000,5362
|
|
20230818,142900,10925706040,8020,8000,8020,7990,22280
|
|
20230818,142800,10747436500,8020,8020,8020,8000,5343
|
|
20230818,142700,10704640110,8010,8030,8030,8010,11761
|
|
20230818,142600,10610391760,8030,8050,8060,8030,6943
|
|
20230818,142500,10554584450,8060,8050,8060,8040,2213
|
|
20230818,142400,10536770110,8050,8040,8060,8030,1207
|
|
20230818,142300,10527059630,8040,8040,8040,8020,6857
|
|
20230818,142200,10472046960,8040,8060,8060,8030,8508
|
|
20230818,142100,10403610950,8080,8070,8090,8050,2085
|
|
20230818,142000,10386806760,8070,8060,8070,8060,2198
|
|
20230818,141900,10369087750,8070,8070,8070,8060,753
|
|
20230818,141800,10363012220,8060,8060,8080,8060,3790
|
|
20230818,141700,10332451980,8060,8070,8100,8060,1337
|
|
20230818,141600,10321641380,8070,8070,8070,8050,804
|
|
20230818,141500,10315160320,8060,8060,8070,8060,1338
|
|
20230818,141400,10304373450,8070,8070,8070,8060,1197
|
|
20230818,141300,10294719220,8070,8060,8070,8060,1646
|
|
20230818,141200,10281445640,8060,8080,8080,8060,1086
|
|
20230818,141100,10272678840,8080,8070,8080,8050,5480
|
|
20230818,141000,10228477890,8080,8080,8090,8080,1136
|
|
20230818,140900,10219296610,8080,8080,8100,8080,1131
|
|
20230818,140800,10210152390,8070,8070,8070,8060,2642
|
|
20230818,140700,10188832860,8080,8090,8090,8080,1121
|
|
20230818,140600,10179769010,8090,8090,8090,8070,7822
|
|
20230818,140500,10116588850,8090,8100,8100,8080,1774
|
|
20230818,140400,10102237500,8100,8100,8100,8080,1223
|
|
20230818,140300,10092338060,8100,8090,8110,8090,2852
|
|
20230818,140200,10069244550,8100,8090,8100,8080,2525
|
|
20230818,140100,10048813230,8090,8110,8110,8080,5271
|
|
20230818,140000,10006139720,8120,8110,8120,8100,1185
|
|
20230818,135900,9996538080,8120,8120,8120,8110,780
|
|
20230818,135800,9990207640,8110,8120,8120,8110,919
|
|
20230818,135700,9982752360,8110,8120,8120,8110,1108
|
|
20230818,135600,9973762900,8110,8120,8120,8110,1376
|
|
20230818,135500,9962600280,8110,8120,8130,8110,569
|
|
20230818,135400,9957981650,8110,8120,8120,8110,757
|
|
20230818,135300,9951835190,8120,8130,8130,8110,468
|
|
20230818,135200,9948035430,8090,8120,8130,8090,6043
|
|
20230818,135100,9899069290,8120,8090,8120,8090,258
|
|
20230818,135000,9896977730,8090,8130,8130,8070,7323
|
|
20230818,134900,9837680470,8130,8130,8140,8130,1377
|
|
20230818,134800,9826481990,8130,8140,8140,8130,1197
|
|
20230818,134700,9816747800,8140,8150,8150,8140,1847
|
|
20230818,134600,9801707420,8150,8150,8150,8110,943
|
|
20230818,134500,9794038460,8110,8140,8150,8100,6903
|
|
20230818,134400,9738015050,8150,8150,8150,8140,394
|
|
20230818,134300,9734803990,8150,8150,8150,8140,4027
|
|
20230818,134200,9702002550,8160,8150,8170,8140,1815
|
|
20230818,134100,9687203420,8150,8170,8170,8150,1364
|
|
20230818,134000,9676071210,8170,8160,8170,8140,291
|
|
20230818,133900,9673696270,8140,8150,8160,8140,630
|
|
20230818,133800,9668561710,8150,8160,8160,8140,781
|
|
20230818,133700,9662195860,8160,8170,8170,8150,1723
|
|
20230818,133600,9648141660,8170,8180,8180,8170,2525
|
|
20230818,133500,9627503800,8180,8180,8180,8160,7198
|
|
20230818,133400,9568638660,8170,8160,8180,8160,10847
|
|
20230818,133300,9480027260,8160,8160,8170,8160,1036
|
|
20230818,133200,9471564780,8160,8160,8170,8160,427
|
|
20230818,133100,9468079780,8150,8160,8170,8150,4647
|
|
20230818,133000,9430169400,8160,8160,8160,8150,970
|
|
20230818,132900,9422257300,8160,8160,8160,8150,3020
|
|
20230818,132800,9397639290,8160,8160,8170,8150,2380
|
|
20230818,132700,9378235600,8170,8150,8170,8150,2294
|
|
20230818,132600,9359520240,8150,8150,8150,8140,1335
|
|
20230818,132500,9348641530,8150,8150,8150,8140,2339
|
|
20230818,132400,9329587570,8150,8170,8170,8150,4158
|
|
20230818,132300,9295648830,8170,8160,8170,8160,6312
|
|
20230818,132200,9244101500,8160,8150,8170,8150,5047
|
|
20230818,132100,9202922660,8150,8150,8160,8150,2333
|
|
20230818,132000,9183905110,8150,8130,8150,8110,3571
|
|
20230818,131900,9154829140,8140,8130,8140,8110,3345
|
|
20230818,131800,9127654280,8110,8110,8120,8110,2029
|
|
20230818,131700,9111190730,8110,8130,8130,8110,2313
|
|
20230818,131600,9092421080,8120,8120,8130,8120,691
|
|
20230818,131500,9086803570,8130,8130,8130,8130,795
|
|
20230818,131400,9080340220,8130,8120,8130,8120,2569
|
|
20230818,131300,9059464250,8130,8130,8130,8120,1635
|
|
20230818,131200,9046172480,8130,8130,8130,8120,577
|
|
20230818,131100,9041481480,8120,8130,8130,8120,687
|
|
20230818,131000,9035897180,8130,8130,8140,8120,1972
|
|
20230818,130900,9019864850,8130,8120,8130,8120,2645
|
|
20230818,130800,8998371670,8120,8110,8120,8110,1428
|
|
20230818,130700,8986781810,8110,8120,8130,8110,1356
|
|
20230818,130600,8975767440,8120,8100,8120,8100,3190
|
|
20230818,130500,8949884660,8100,8090,8110,8090,17140
|
|
20230818,130400,8811057480,8080,8090,8100,8080,2607
|
|
20230818,130300,8789969340,8070,8090,8090,8070,5325
|
|
20230818,130200,8746903210,8090,8090,8090,8070,1396
|
|
20230818,130100,8735619630,8070,8090,8090,8070,353
|
|
20230818,130000,8732768860,8080,8090,8090,8080,2361
|
|
20230818,125900,8713682770,8090,8090,8100,8070,946
|
|
20230818,125800,8706031700,8080,8080,8090,8080,594
|
|
20230818,125700,8701230820,8080,8090,8100,8080,470
|
|
20230818,125600,8697429320,8090,8060,8090,8060,341
|
|
20230818,125500,8694680530,8060,8080,8100,8060,4370
|
|
20230818,125400,8659384290,8070,8090,8090,8070,961
|
|
20230818,125300,8651620720,8080,8090,8090,8080,416
|
|
20230818,125200,8648255380,8090,8080,8090,8080,441
|
|
20230818,125100,8644687890,8090,8100,8100,8080,3373
|
|
20230818,125000,8617402600,8090,8090,8090,8080,2195
|
|
20230818,124900,8599645060,8100,8090,8100,8090,770
|
|
20230818,124800,8593408720,8080,8070,8080,8050,5690
|
|
20230818,124700,8547521440,8080,8080,8080,8070,427
|
|
20230818,124600,8544073150,8080,8080,8090,8070,616
|
|
20230818,124500,8539095670,8090,8090,8100,8090,1582
|
|
20230818,124400,8526296760,8090,8110,8110,8090,1992
|
|
20230818,124300,8510163470,8110,8100,8110,8090,5014
|
|
20230818,124200,8469549870,8100,8090,8100,8080,3071
|
|
20230818,124100,8444704530,8090,8080,8090,8080,2089
|
|
20230818,124000,8427824840,8090,8070,8090,8070,3384
|
|
20230818,123900,8400487570,8070,8060,8070,8060,310
|
|
20230818,123800,8397986170,8060,8050,8070,8050,1589
|
|
20230818,123700,8385172690,8050,8040,8050,8040,2349
|
|
20230818,123600,8366265780,8040,8030,8040,8030,1956
|
|
20230818,123500,8350548750,8030,8030,8040,8020,339
|
|
20230818,123400,8347825950,8020,8030,8030,8020,1373
|
|
20230818,123300,8336801270,8020,8010,8020,8010,1081
|
|
20230818,123200,8328137700,8010,8020,8020,8010,3528
|
|
20230818,123100,8299876420,8020,8020,8020,8010,2361
|
|
20230818,123000,8280947640,8030,8030,8030,8030,22
|
|
20230818,122900,8280770980,8020,8020,8040,8020,2586
|
|
20230818,122800,8260031110,8030,8020,8030,8020,3066
|
|
20230818,122700,8235441780,8020,8030,8030,8020,1200
|
|
20230818,122600,8225809200,8030,8040,8040,8020,1912
|
|
20230818,122500,8210473560,8030,8030,8030,8020,627
|
|
20230818,122400,8205442200,8030,8030,8030,8020,688
|
|
20230818,122300,8199921860,8030,8030,8040,8030,655
|
|
20230818,122200,8194661740,8040,8030,8040,8030,472
|
|
20230818,122100,8190868840,8030,8020,8030,8010,2780
|
|
20230818,122000,8168548820,8020,8010,8030,8010,211
|
|
20230818,121900,8166856660,8010,8010,8010,8000,1099
|
|
20230818,121800,8158055150,8010,8000,8010,8000,2491
|
|
20230818,121700,8138103320,8000,8010,8010,8000,770
|
|
20230818,121600,8131943090,8000,8020,8020,8000,956
|
|
20230818,121500,8124290190,8010,8020,8020,8010,1444
|
|
20230818,121400,8112723590,8010,8020,8020,8010,2509
|
|
20230818,121300,8092626470,8020,8020,8020,8020,212
|
|
20230818,121200,8090926230,8020,8020,8020,8010,178
|
|
20230818,121100,8089499970,8010,8030,8030,8010,1587
|
|
20230818,121000,8076776410,8030,8020,8030,8020,277
|
|
20230818,120900,8074552380,8030,8010,8030,8000,1622
|
|
20230818,120800,8061561380,8010,8010,8010,8010,12
|
|
20230818,120700,8061465260,8000,8010,8010,8000,2484
|
|
20230818,120600,8041590660,8030,8020,8030,8000,3176
|
|
20230818,120500,8016146630,8020,8010,8020,8010,2184
|
|
20230818,120400,7998651840,8010,8010,8010,8010,450
|
|
20230818,120300,7995047340,8010,8010,8010,8010,390
|
|
20230818,120200,7991923440,8010,8020,8020,8010,2172
|
|
20230818,120100,7974514510,8030,8020,8030,8010,8453
|
|
20230818,120000,7906792120,8030,8030,8030,8030,241
|
|
20230818,115900,7904856890,8020,8010,8020,8010,2
|
|
20230818,115800,7904840860,8010,8020,8030,8010,3198
|
|
20230818,115700,7879221570,8010,8030,8030,8010,330
|
|
20230818,115600,7876576170,8010,8040,8040,8010,1230
|
|
20230818,115500,7866716760,8030,8020,8030,8010,7783
|
|
20230818,115400,7804321730,8010,8020,8030,8010,6555
|
|
20230818,115300,7751750250,8030,8030,8030,8030,2976
|
|
20230818,115200,7727852970,8040,8030,8040,8030,386
|
|
20230818,115100,7724753370,8030,8040,8040,8030,736
|
|
20230818,115000,7718841020,8040,8050,8050,8040,426
|
|
20230818,114900,7715415940,8050,8050,8050,8030,2280
|
|
20230818,114800,7697097470,8050,8040,8050,8040,662
|
|
20230818,114700,7691774470,8040,8030,8040,8030,442
|
|
20230818,114600,7688221960,8030,8030,8040,8030,1031
|
|
20230818,114500,7679943020,8040,8040,8040,8040,1630
|
|
20230818,114400,7666837820,8040,8040,8040,8040,1458
|
|
20230818,114300,7655115500,8050,8050,8050,8050,1166
|
|
20230818,114200,7645729200,8060,8050,8060,8040,454
|
|
20230818,114100,7642074590,8050,8050,8050,8050,5352
|
|
20230818,114000,7598990990,8050,8060,8060,8050,767
|
|
20230818,113900,7592811730,8050,8070,8070,8050,216
|
|
20230818,113800,7591070810,8050,8060,8060,8050,929
|
|
20230818,113700,7583586120,8060,8060,8060,8060,1109
|
|
20230818,113600,7574647580,8070,8070,8070,8060,1719
|
|
20230818,113500,7560792360,8070,8070,8070,8070,824
|
|
20230818,113400,7554142680,8070,8070,8070,8070,201
|
|
20230818,113300,7552520610,8070,8070,8080,8070,2993
|
|
20230818,113200,7528366910,8070,8090,8090,8070,1022
|
|
20230818,113100,7520109150,8080,8080,8080,8070,1071
|
|
20230818,113000,7511458480,8070,8070,8080,8070,117
|
|
20230818,112900,7510513630,8070,8070,8080,8070,1942
|
|
20230818,112800,7494831640,8070,8070,8070,8070,146
|
|
20230818,112700,7493653420,8070,8070,8070,8070,515
|
|
20230818,112600,7489497370,8070,8070,8070,8070,200
|
|
20230818,112500,7487883370,8080,8060,8080,8060,739
|
|
20230818,112400,7481918250,8070,8070,8080,8070,3957
|
|
20230818,112300,7449985130,8070,8070,8070,8070,4236
|
|
20230818,112200,7415800610,8090,8090,8090,8070,238
|
|
20230818,112100,7413875840,8100,8090,8100,8070,1590
|
|
20230818,112000,7401012720,8080,8080,8090,8070,1050
|
|
20230818,111900,7392528780,8080,8080,8080,8070,395
|
|
20230818,111800,7389338860,8080,8080,8090,8080,45
|
|
20230818,111700,7388975240,8110,8100,8120,8080,3672
|
|
20230818,111600,7359231860,8100,8090,8110,8090,617
|
|
20230818,111500,7354236270,8090,8090,8090,8080,114
|
|
20230818,111400,7353314420,8090,8080,8090,8060,367
|
|
20230818,111300,7350347440,8080,8060,8080,8050,1947
|
|
20230818,111200,7334655180,8050,8050,8060,8050,2776
|
|
20230818,111100,7312306810,8050,8050,8060,8050,398
|
|
20230818,111000,7309102600,8060,8070,8070,8060,225
|
|
20230818,110900,7307289040,8060,8050,8060,8050,964
|
|
20230818,110800,7299519600,8060,8080,8080,8050,309
|
|
20230818,110700,7297029680,8090,8040,8090,8040,222
|
|
20230818,110600,7295244700,8090,8000,8150,8000,12294
|
|
20230818,110500,7195795220,7990,8000,8000,7990,84
|
|
20230818,110400,7195123660,7990,7980,7990,7970,3945
|
|
20230818,110300,7163644650,7980,7990,7990,7970,3697
|
|
20230818,110200,7134143990,7980,7980,7990,7980,567
|
|
20230818,110100,7129619200,7980,7980,7980,7970,1841
|
|
20230818,110000,7114940500,7970,7980,8000,7970,5982
|
|
20230818,105900,7067223020,7990,8020,8020,7980,14472
|
|
20230818,105800,6951613680,8020,8000,8070,8000,1277
|
|
20230818,105700,6941380650,8000,8070,8080,8000,10671
|
|
20230818,105600,6855799150,8070,8030,8070,8020,854
|
|
20230818,105500,6848917290,8070,8060,8070,8000,7999
|
|
20230818,105400,6784754510,8010,8020,8020,8010,2989
|
|
20230818,105300,6760791340,8010,8060,8060,8000,4462
|
|
20230818,105200,6725058110,8060,8020,8060,8020,355
|
|
20230818,105100,6722201430,8020,8010,8020,8010,6974
|
|
20230818,105000,6666277710,8010,8010,8010,8000,6836
|
|
20230818,104900,6611529740,8000,8020,8020,8000,3084
|
|
20230818,104800,6586827570,8020,8010,8020,8010,5484
|
|
20230818,104700,6542898530,8020,8020,8020,8020,1407
|
|
20230818,104600,6531614390,8020,8020,8020,8010,5444
|
|
20230818,104500,6487977410,8010,8010,8020,8010,3307
|
|
20230818,104400,6461477330,8020,8000,8020,8000,4696
|
|
20230818,104300,6423863070,8010,8000,8010,8000,3436
|
|
20230818,104200,6396343630,8010,8010,8020,8000,11890
|
|
20230818,104100,6301117050,8010,8020,8020,8000,1056
|
|
20230818,104000,6292660560,8000,8050,8050,8000,8536
|
|
20230818,103900,6224257710,8040,8040,8040,8040,522
|
|
20230818,103800,6220060830,8040,8030,8040,8030,366
|
|
20230818,103700,6217119380,8020,8020,8020,8020,3778
|
|
20230818,103600,6186819820,8020,8020,8020,8010,1352
|
|
20230818,103500,6175981670,8020,8020,8020,8020,1344
|
|
20230818,103400,6165202790,8030,8060,8060,8010,6002
|
|
20230818,103300,6117079100,8040,8060,8090,8030,7348
|
|
20230818,103200,6057881150,8080,8090,8100,8080,4926
|
|
20230818,103100,6018043980,8080,8050,8090,8050,6305
|
|
20230818,103000,5967104790,8060,8060,8060,8050,997
|
|
20230818,102900,5959071760,8060,8050,8080,8030,1398
|
|
20230818,102800,5947806950,8050,8070,8070,8050,2573
|
|
20230818,102700,5927073580,8070,8060,8090,8060,1181
|
|
20230818,102600,5917543560,8060,8060,8060,8050,977
|
|
20230818,102500,5909675090,8060,8070,8070,8060,489
|
|
20230818,102400,5905730390,8070,8060,8070,8060,1762
|
|
20230818,102300,5891516460,8070,8070,8070,8050,1733
|
|
20230818,102200,5877537680,8090,8060,8090,8050,3593
|
|
20230818,102100,5848520390,8030,8010,8060,8010,18223
|
|
20230818,102000,5702154220,7990,7990,8010,7990,4163
|
|
20230818,101900,5668871570,7990,7980,8000,7970,3030
|
|
20230818,101800,5644673720,7960,7980,7980,7960,8509
|
|
20230818,101700,5576915170,7970,7980,7990,7970,13383
|
|
20230818,101600,5470210940,7980,7980,7990,7980,13091
|
|
20230818,101500,5365741620,7990,8000,8010,7990,11995
|
|
20230818,101400,5269822080,8000,8000,8010,7990,7428
|
|
20230818,101300,5210403200,8000,8000,8010,7980,8258
|
|
20230818,101200,5144407390,7990,8010,8010,7970,17114
|
|
20230818,101100,5007662150,8010,8030,8030,7990,25328
|
|
20230818,101000,4804924550,8020,8040,8040,8020,12550
|
|
20230818,100900,4704107780,8040,8060,8070,8040,12913
|
|
20230818,100800,4600105110,8060,8080,8090,8060,1496
|
|
20230818,100700,4588030970,8080,8080,8080,8060,9689
|
|
20230818,100600,4509849900,8080,8100,8100,8080,1654
|
|
20230818,100500,4496479930,8100,8080,8100,8080,1195
|
|
20230818,100400,4486809490,8080,8070,8080,8070,5176
|
|
20230818,100300,4444996350,8070,8070,8080,8060,5932
|
|
20230818,100200,4397131310,8080,8080,8080,8070,3619
|
|
20230818,100100,4367922450,8080,8080,8080,8070,1761
|
|
20230818,100000,4353708280,8080,8080,8090,8080,3835
|
|
20230818,095900,4322714450,8080,8090,8090,8080,2214
|
|
20230818,095800,4304824430,8080,8080,8090,8070,9883
|
|
20230818,095700,4225001000,8080,8080,8090,8070,9433
|
|
20230818,095600,4148823560,8080,8080,8090,8080,3609
|
|
20230818,095500,4119659930,8100,8100,8100,8080,5418
|
|
20230818,095400,4075837490,8110,8100,8110,8090,6462
|
|
20230818,095300,4023465030,8090,8100,8100,8090,3159
|
|
20230818,095200,3997898990,8100,8110,8120,8100,885
|
|
20230818,095100,3990716040,8110,8110,8120,8090,3313
|
|
20230818,095000,3963891400,8110,8120,8130,8090,7829
|
|
20230818,094900,3900448920,8130,8130,8130,8110,1759
|
|
20230818,094800,3886169460,8140,8110,8140,8110,1471
|
|
20230818,094700,3874225010,8120,8090,8120,8090,1389
|
|
20230818,094600,3862975340,8100,8080,8100,8080,8079
|
|
20230818,094500,3797656220,8080,8100,8100,8080,8909
|
|
20230818,094400,3725558300,8100,8110,8110,8090,3698
|
|
20230818,094300,3695609400,8110,8110,8110,8090,11855
|
|
20230818,094200,3599574210,8110,8120,8140,8100,11399
|
|
20230818,094100,3507094640,8120,8110,8140,8100,2333
|
|
20230818,094000,3488172730,8100,8130,8130,8100,11103
|
|
20230818,093900,3398078680,8130,8150,8150,8120,9521
|
|
20230818,093800,3320641160,8150,8150,8170,8150,1200
|
|
20230818,093700,3310860600,8150,8140,8150,8140,5018
|
|
20230818,093600,3270007850,8140,8130,8170,8130,2591
|
|
20230818,093500,3248931470,8140,8180,8190,8130,13627
|
|
20230818,093400,3137824920,8180,8140,8180,8130,6716
|
|
20230818,093300,3083052650,8150,8120,8160,8120,15232
|
|
20230818,093200,2959229550,8120,8210,8210,8120,22063
|
|
20230818,093100,2779327120,8220,8190,8220,8190,3807
|
|
20230818,093000,2748110900,8180,8200,8200,8160,13864
|
|
20230818,092900,2634714830,8200,8230,8230,8190,5654
|
|
20230818,092800,2588281390,8230,8200,8240,8200,2527
|
|
20230818,092700,2567503910,8200,8180,8200,8180,1211
|
|
20230818,092600,2557586710,8180,8200,8200,8180,2114
|
|
20230818,092500,2540286040,8210,8170,8210,8140,9063
|
|
20230818,092400,2466221020,8190,8170,8190,8130,25554
|
|
20230818,092300,2257836760,8170,8180,8180,8160,3520
|
|
20230818,092200,2229066720,8180,8180,8200,8180,1539
|
|
20230818,092100,2216473670,8180,8210,8210,8160,1346
|
|
20230818,092000,2205426130,8210,8160,8210,8160,9716
|
|
20230818,091900,2126023070,8170,8190,8190,8160,11810
|
|
20230818,091800,2029447800,8190,8190,8190,8180,3976
|
|
20230818,091700,1996893570,8200,8210,8220,8190,5121
|
|
20230818,091600,1954896500,8220,8210,8220,8200,6537
|
|
20230818,091500,1901238060,8210,8210,8230,8210,8380
|
|
20230818,091400,1832417740,8220,8210,8220,8210,5893
|
|
20230818,091300,1784017210,8210,8240,8250,8210,9972
|
|
20230818,091200,1701966650,8250,8270,8270,8240,4435
|
|
20230818,091100,1665384450,8270,8250,8280,8210,14929
|
|
20230818,091000,1542152480,8260,8190,8270,8190,10046
|
|
20230818,090900,1459283580,8190,8200,8220,8150,14821
|
|
20230818,090800,1338205330,8200,8210,8230,8180,10146
|
|
20230818,090700,1255014560,8230,8190,8240,8180,6300
|
|
20230818,090600,1203232840,8200,8190,8210,8170,8896
|
|
20230818,090500,1130304450,8180,8160,8210,8160,7456
|
|
20230818,090400,1069268560,8160,8210,8230,8150,17312
|
|
20230818,090300,927505150,8200,8150,8200,8140,26462
|
|
20230818,090200,711034230,8160,8180,8200,8130,16868
|
|
20230818,090100,573432450,8130,8120,8200,8120,19680
|
|
20230818,090000,412755530,8130,8120,8140,8060,49853
|