649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,194500,11967342360,8150,8150,8150,8150,0
|
|
20230824,194400,11967342360,8150,8150,8150,8150,0
|
|
20230824,194300,11967342360,8150,8150,8150,8150,0
|
|
20230824,194200,11967342360,8150,8150,8150,8150,0
|
|
20230824,194100,11967342360,8150,8150,8150,8150,0
|
|
20230824,194000,11967342360,8150,8150,8150,8150,0
|
|
20230824,193900,11967342360,8150,8150,8150,8150,0
|
|
20230824,193800,11967342360,8150,8150,8150,8150,0
|
|
20230824,193700,11967342360,8150,8150,8150,8150,0
|
|
20230824,193600,11967342360,8150,8150,8150,8150,0
|
|
20230824,193500,11967342360,8150,8150,8150,8150,0
|
|
20230824,193400,11967342360,8150,8150,8150,8150,0
|
|
20230824,193300,11967342360,8150,8150,8150,8150,0
|
|
20230824,193200,11967342360,8150,8150,8150,8150,0
|
|
20230824,193100,11967342360,8150,8150,8150,8150,0
|
|
20230824,193000,11967342360,8150,8150,8150,8150,0
|
|
20230824,192900,11967342360,8150,8150,8150,8150,0
|
|
20230824,192800,11967342360,8150,8150,8150,8150,0
|
|
20230824,192700,11967342360,8150,8150,8150,8150,0
|
|
20230824,192600,11967342360,8150,8150,8150,8150,0
|
|
20230824,192500,11967342360,8150,8150,8150,8150,0
|
|
20230824,192400,11967342360,8150,8150,8150,8150,0
|
|
20230824,192300,11967342360,8150,8150,8150,8150,0
|
|
20230824,192200,11967342360,8150,8150,8150,8150,0
|
|
20230824,192100,11967342360,8150,8150,8150,8150,0
|
|
20230824,192000,11967342360,8150,8150,8150,8150,0
|
|
20230824,191900,11967342360,8150,8150,8150,8150,0
|
|
20230824,191800,11967342360,8150,8150,8150,8150,0
|
|
20230824,191700,11967342360,8150,8150,8150,8150,0
|
|
20230824,191600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,191500,11967342360,8150,8150,8150,8150,0
|
|
20230824,191400,11967342360,8150,8150,8150,8150,0
|
|
20230824,191300,11967342360,8150,8150,8150,8150,0
|
|
20230824,191200,11967342360,8150,8150,8150,8150,0
|
|
20230824,191100,11967342360,8150,8150,8150,8150,0
|
|
20230824,191000,11967342360,8150,8150,8150,8150,0
|
|
20230824,190900,11967342360,8150,8150,8150,8150,0
|
|
20230824,190800,11967342360,8150,8150,8150,8150,0
|
|
20230824,190700,11967342360,8150,8150,8150,8150,0
|
|
20230824,190600,11967342360,8150,8150,8150,8150,0
|
|
20230824,190500,11967342360,8150,8150,8150,8150,0
|
|
20230824,190400,11967342360,8150,8150,8150,8150,0
|
|
20230824,190300,11967342360,8150,8150,8150,8150,0
|
|
20230824,190200,11967342360,8150,8150,8150,8150,0
|
|
20230824,190100,11967342360,8150,8150,8150,8150,0
|
|
20230824,190000,11967342360,8150,8150,8150,8150,0
|
|
20230824,185900,11967342360,8150,8150,8150,8150,0
|
|
20230824,185800,11967342360,8150,8150,8150,8150,0
|
|
20230824,185700,11967342360,8150,8150,8150,8150,0
|
|
20230824,185600,11967342360,8150,8150,8150,8150,0
|
|
20230824,185500,11967342360,8150,8150,8150,8150,0
|
|
20230824,185400,11967342360,8150,8150,8150,8150,0
|
|
20230824,185300,11967342360,8150,8150,8150,8150,0
|
|
20230824,185200,11967342360,8150,8150,8150,8150,0
|
|
20230824,185100,11967342360,8150,8150,8150,8150,0
|
|
20230824,185000,11967342360,8150,8150,8150,8150,0
|
|
20230824,184900,11967342360,8150,8150,8150,8150,0
|
|
20230824,184800,11967342360,8150,8150,8150,8150,0
|
|
20230824,184700,11967342360,8150,8150,8150,8150,0
|
|
20230824,184600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,184500,11967342360,8150,8150,8150,8150,0
|
|
20230824,184400,11967342360,8150,8150,8150,8150,0
|
|
20230824,184300,11967342360,8150,8150,8150,8150,0
|
|
20230824,184200,11967342360,8150,8150,8150,8150,0
|
|
20230824,184100,11967342360,8150,8150,8150,8150,0
|
|
20230824,184000,11967342360,8150,8150,8150,8150,0
|
|
20230824,183900,11967342360,8150,8150,8150,8150,0
|
|
20230824,183800,11967342360,8150,8150,8150,8150,0
|
|
20230824,183700,11967342360,8150,8150,8150,8150,0
|
|
20230824,183600,11967342360,8150,8150,8150,8150,0
|
|
20230824,183500,11967342360,8150,8150,8150,8150,0
|
|
20230824,183400,11967342360,8150,8150,8150,8150,0
|
|
20230824,183300,11967342360,8150,8150,8150,8150,0
|
|
20230824,183200,11967342360,8150,8150,8150,8150,0
|
|
20230824,183100,11967342360,8150,8150,8150,8150,0
|
|
20230824,183000,11967342360,8150,8150,8150,8150,0
|
|
20230824,182900,11967342360,8150,8150,8150,8150,0
|
|
20230824,182800,11967342360,8150,8150,8150,8150,0
|
|
20230824,182700,11967342360,8150,8150,8150,8150,0
|
|
20230824,182600,11967342360,8150,8150,8150,8150,0
|
|
20230824,182500,11967342360,8150,8150,8150,8150,0
|
|
20230824,182400,11967342360,8150,8150,8150,8150,0
|
|
20230824,182300,11967342360,8150,8150,8150,8150,0
|
|
20230824,182200,11967342360,8150,8150,8150,8150,0
|
|
20230824,182100,11967342360,8150,8150,8150,8150,0
|
|
20230824,182000,11967342360,8150,8150,8150,8150,0
|
|
20230824,181900,11967342360,8150,8150,8150,8150,0
|
|
20230824,181800,11967342360,8150,8150,8150,8150,0
|
|
20230824,181700,11967342360,8150,8150,8150,8150,0
|
|
20230824,181600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,181500,11967342360,8150,8150,8150,8150,0
|
|
20230824,181400,11967342360,8150,8150,8150,8150,0
|
|
20230824,181300,11967342360,8150,8150,8150,8150,0
|
|
20230824,181200,11967342360,8150,8150,8150,8150,0
|
|
20230824,181100,11967342360,8150,8150,8150,8150,0
|
|
20230824,181000,11967342360,8150,8150,8150,8150,0
|
|
20230824,180900,11967342360,8150,8150,8150,8150,0
|
|
20230824,180800,11967342360,8150,8150,8150,8150,0
|
|
20230824,180700,11967342360,8150,8150,8150,8150,0
|
|
20230824,180600,11967342360,8150,8150,8150,8150,0
|
|
20230824,180500,11967342360,8150,8150,8150,8150,0
|
|
20230824,180400,11967342360,8150,8150,8150,8150,0
|
|
20230824,180300,11967342360,8150,8150,8150,8150,0
|
|
20230824,180200,11967342360,8150,8150,8150,8150,0
|
|
20230824,180100,11967342360,8150,8150,8150,8150,0
|
|
20230824,180000,11967342360,8150,8150,8150,8150,0
|
|
20230824,175900,11967342360,8150,8150,8150,8150,0
|
|
20230824,175800,11967342360,8150,8150,8150,8150,0
|
|
20230824,175700,11967342360,8150,8150,8150,8150,0
|
|
20230824,175600,11967342360,8150,8150,8150,8150,0
|
|
20230824,175500,11967342360,8150,8150,8150,8150,0
|
|
20230824,175400,11967342360,8150,8150,8150,8150,0
|
|
20230824,175300,11967342360,8150,8150,8150,8150,0
|
|
20230824,175200,11967342360,8150,8150,8150,8150,0
|
|
20230824,175100,11967342360,8150,8150,8150,8150,0
|
|
20230824,175000,11967342360,8150,8150,8150,8150,0
|
|
20230824,174900,11967342360,8150,8150,8150,8150,0
|
|
20230824,174800,11967342360,8150,8150,8150,8150,0
|
|
20230824,174700,11967342360,8150,8150,8150,8150,0
|
|
20230824,174600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,174500,11967342360,8150,8150,8150,8150,0
|
|
20230824,174400,11967342360,8150,8150,8150,8150,0
|
|
20230824,174300,11967342360,8150,8150,8150,8150,0
|
|
20230824,174200,11967342360,8150,8150,8150,8150,0
|
|
20230824,174100,11967342360,8150,8150,8150,8150,0
|
|
20230824,174000,11967342360,8150,8150,8150,8150,0
|
|
20230824,173900,11967342360,8150,8150,8150,8150,0
|
|
20230824,173800,11967342360,8150,8150,8150,8150,0
|
|
20230824,173700,11967342360,8150,8150,8150,8150,0
|
|
20230824,173600,11967342360,8150,8150,8150,8150,0
|
|
20230824,173500,11967342360,8150,8150,8150,8150,0
|
|
20230824,173400,11967342360,8150,8150,8150,8150,0
|
|
20230824,173300,11967342360,8150,8150,8150,8150,0
|
|
20230824,173200,11967342360,8150,8150,8150,8150,0
|
|
20230824,173100,11967342360,8150,8150,8150,8150,0
|
|
20230824,173000,11967342360,8150,8150,8150,8150,0
|
|
20230824,172900,11967342360,8150,8150,8150,8150,0
|
|
20230824,172800,11967342360,8150,8150,8150,8150,0
|
|
20230824,172700,11967342360,8150,8150,8150,8150,0
|
|
20230824,172600,11967342360,8150,8150,8150,8150,0
|
|
20230824,172500,11967342360,8150,8150,8150,8150,0
|
|
20230824,172400,11967342360,8150,8150,8150,8150,0
|
|
20230824,172300,11967342360,8150,8150,8150,8150,0
|
|
20230824,172200,11967342360,8150,8150,8150,8150,0
|
|
20230824,172100,11967342360,8150,8150,8150,8150,0
|
|
20230824,172000,11967342360,8150,8150,8150,8150,0
|
|
20230824,171900,11967342360,8150,8150,8150,8150,0
|
|
20230824,171800,11967342360,8150,8150,8150,8150,0
|
|
20230824,171700,11967342360,8150,8150,8150,8150,0
|
|
20230824,171600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,171500,11967342360,8150,8150,8150,8150,0
|
|
20230824,171400,11967342360,8150,8150,8150,8150,0
|
|
20230824,171300,11967342360,8150,8150,8150,8150,0
|
|
20230824,171200,11967342360,8150,8150,8150,8150,0
|
|
20230824,171100,11967342360,8150,8150,8150,8150,0
|
|
20230824,171000,11967342360,8150,8150,8150,8150,0
|
|
20230824,170900,11967342360,8150,8150,8150,8150,0
|
|
20230824,170800,11967342360,8150,8150,8150,8150,0
|
|
20230824,170700,11967342360,8150,8150,8150,8150,0
|
|
20230824,170600,11967342360,8150,8150,8150,8150,0
|
|
20230824,170500,11967342360,8150,8150,8150,8150,0
|
|
20230824,170400,11967342360,8150,8150,8150,8150,0
|
|
20230824,170300,11967342360,8150,8150,8150,8150,0
|
|
20230824,170200,11967342360,8150,8150,8150,8150,0
|
|
20230824,170100,11967342360,8150,8150,8150,8150,0
|
|
20230824,170000,11967342360,8150,8150,8150,8150,0
|
|
20230824,165900,11967342360,8150,8150,8150,8150,0
|
|
20230824,165800,11967342360,8150,8150,8150,8150,0
|
|
20230824,165700,11967342360,8150,8150,8150,8150,0
|
|
20230824,165600,11967342360,8150,8150,8150,8150,0
|
|
20230824,165500,11967342360,8150,8150,8150,8150,0
|
|
20230824,165400,11967342360,8150,8150,8150,8150,0
|
|
20230824,165300,11967342360,8150,8150,8150,8150,0
|
|
20230824,165200,11967342360,8150,8150,8150,8150,0
|
|
20230824,165100,11967342360,8150,8150,8150,8150,0
|
|
20230824,165000,11967342360,8150,8150,8150,8150,0
|
|
20230824,164900,11967342360,8150,8150,8150,8150,0
|
|
20230824,164800,11967342360,8150,8150,8150,8150,0
|
|
20230824,164700,11967342360,8150,8150,8150,8150,0
|
|
20230824,164600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,164500,11967342360,8150,8150,8150,8150,0
|
|
20230824,164400,11967342360,8150,8150,8150,8150,0
|
|
20230824,164300,11967342360,8150,8150,8150,8150,0
|
|
20230824,164200,11967342360,8150,8150,8150,8150,0
|
|
20230824,164100,11967342360,8150,8150,8150,8150,0
|
|
20230824,164000,11967342360,8150,8150,8150,8150,0
|
|
20230824,163900,11967342360,8150,8150,8150,8150,0
|
|
20230824,163800,11967342360,8150,8150,8150,8150,0
|
|
20230824,163700,11967342360,8150,8150,8150,8150,0
|
|
20230824,163600,11967342360,8150,8150,8150,8150,0
|
|
20230824,163500,11967342360,8150,8150,8150,8150,0
|
|
20230824,163400,11967342360,8150,8150,8150,8150,0
|
|
20230824,163300,11967342360,8150,8150,8150,8150,0
|
|
20230824,163200,11967342360,8150,8150,8150,8150,0
|
|
20230824,163100,11967342360,8150,8150,8150,8150,0
|
|
20230824,163000,11967342360,8150,8150,8150,8150,0
|
|
20230824,162900,11967342360,8150,8150,8150,8150,0
|
|
20230824,162800,11967342360,8150,8150,8150,8150,0
|
|
20230824,162700,11967342360,8150,8150,8150,8150,0
|
|
20230824,162600,11967342360,8150,8150,8150,8150,0
|
|
20230824,162500,11967342360,8150,8150,8150,8150,0
|
|
20230824,162400,11967342360,8150,8150,8150,8150,0
|
|
20230824,162300,11967342360,8150,8150,8150,8150,0
|
|
20230824,162200,11967342360,8150,8150,8150,8150,0
|
|
20230824,162100,11967342360,8150,8150,8150,8150,0
|
|
20230824,162000,11967342360,8150,8150,8150,8150,0
|
|
20230824,161900,11967342360,8150,8150,8150,8150,0
|
|
20230824,161800,11967342360,8150,8150,8150,8150,0
|
|
20230824,161700,11967342360,8150,8150,8150,8150,0
|
|
20230824,161600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,161500,11967342360,8150,8150,8150,8150,0
|
|
20230824,161400,11967342360,8150,8150,8150,8150,0
|
|
20230824,161300,11967342360,8150,8150,8150,8150,0
|
|
20230824,161200,11967342360,8150,8150,8150,8150,0
|
|
20230824,161100,11967342360,8150,8150,8150,8150,0
|
|
20230824,161000,11967342360,8150,8150,8150,8150,0
|
|
20230824,160900,11967342360,8150,8150,8150,8150,0
|
|
20230824,160800,11967342360,8150,8150,8150,8150,0
|
|
20230824,160700,11967342360,8150,8150,8150,8150,0
|
|
20230824,160600,11967342360,8150,8150,8150,8150,0
|
|
20230824,160500,11967342360,8150,8150,8150,8150,0
|
|
20230824,160400,11967342360,8150,8150,8150,8150,0
|
|
20230824,160300,11967342360,8150,8150,8150,8150,0
|
|
20230824,160200,11967342360,8150,8150,8150,8150,0
|
|
20230824,160100,11967342360,8150,8150,8150,8150,0
|
|
20230824,160000,11967342360,8150,8150,8150,8150,0
|
|
20230824,155900,11967342360,8150,8150,8150,8150,0
|
|
20230824,155800,11967342360,8150,8150,8150,8150,0
|
|
20230824,155700,11967342360,8150,8150,8150,8150,0
|
|
20230824,155600,11967342360,8150,8150,8150,8150,0
|
|
20230824,155500,11967342360,8150,8150,8150,8150,0
|
|
20230824,155400,11967342360,8150,8150,8150,8150,0
|
|
20230824,155300,11967342360,8150,8150,8150,8150,0
|
|
20230824,155200,11967342360,8150,8150,8150,8150,0
|
|
20230824,155100,11967342360,8150,8150,8150,8150,0
|
|
20230824,155000,11967342360,8150,8150,8150,8150,0
|
|
20230824,154900,11967342360,8150,8150,8150,8150,0
|
|
20230824,154800,11967342360,8150,8150,8150,8150,0
|
|
20230824,154700,11967342360,8150,8150,8150,8150,0
|
|
20230824,154600,11967342360,8150,8150,8150,8150,9298
|
|
20230824,154500,11967342360,8150,8150,8150,8150,0
|
|
20230824,154400,11967342360,8150,8150,8150,8150,0
|
|
20230824,154300,11967342360,8150,8150,8150,8150,0
|
|
20230824,154200,11967342360,8150,8150,8150,8150,0
|
|
20230824,154100,11967342360,8150,8150,8150,8150,0
|
|
20230824,154000,11967342360,8150,8150,8150,8150,0
|
|
20230824,153900,11967342360,8150,8150,8150,8150,0
|
|
20230824,153800,11967342360,8150,8150,8150,8150,0
|
|
20230824,153700,11967342360,8150,8150,8150,8150,0
|
|
20230824,153600,11967342360,8150,8150,8150,8150,0
|
|
20230824,153500,11967342360,8150,8150,8150,8150,0
|
|
20230824,153400,11967342360,8150,8150,8150,8150,0
|
|
20230824,153300,11967342360,8150,8150,8150,8150,0
|
|
20230824,153200,11967342360,8150,8150,8150,8150,0
|
|
20230824,153100,11967342360,8150,8150,8150,8150,0
|
|
20230824,153000,11967342360,8150,8150,8150,8150,9298
|
|
20230824,152900,11891563660,8160,8160,8160,8160,0
|
|
20230824,152800,11891563660,8160,8160,8160,8160,0
|
|
20230824,152700,11891563660,8160,8160,8160,8160,0
|
|
20230824,152600,11891563660,8160,8160,8160,8160,0
|
|
20230824,152500,11891563660,8160,8160,8160,8160,0
|
|
20230824,152400,11891563660,8160,8160,8160,8160,0
|
|
20230824,152300,11891563660,8160,8160,8160,8160,0
|
|
20230824,152200,11891563660,8160,8160,8160,8160,0
|
|
20230824,152100,11891563660,8160,8160,8160,8160,0
|
|
20230824,152000,11891563660,8160,8160,8160,8160,0
|
|
20230824,151900,11891563660,8160,8150,8160,8140,2710
|
|
20230824,151800,11869484510,8130,8130,8150,8120,2961
|
|
20230824,151700,11845400690,8120,8120,8130,8110,2692
|
|
20230824,151600,11823544690,8130,8150,8150,8120,726
|
|
20230824,151500,11817642770,8130,8140,8160,8130,4672
|
|
20230824,151400,11779617730,8150,8130,8150,8130,1894
|
|
20230824,151300,11764203060,8140,8140,8140,8130,49
|
|
20230824,151200,11763804220,8140,8140,8140,8130,657
|
|
20230824,151100,11758458060,8140,8130,8140,8130,2487
|
|
20230824,151000,11738238660,8140,8120,8150,8110,3098
|
|
20230824,150900,11713049000,8120,8110,8130,8100,5508
|
|
20230824,150800,11668368400,8110,8130,8130,8110,2174
|
|
20230824,150700,11650721570,8120,8140,8140,8120,276
|
|
20230824,150600,11648477690,8140,8150,8150,8130,968
|
|
20230824,150500,11640607330,8120,8140,8150,8120,2721
|
|
20230824,150400,11618487450,8140,8130,8140,8130,264
|
|
20230824,150300,11616338800,8140,8140,8140,8130,281
|
|
20230824,150200,11614052870,8140,8120,8140,8120,1282
|
|
20230824,150100,11603636610,8130,8140,8140,8130,3533
|
|
20230824,150000,11574910670,8140,8140,8150,8130,5113
|
|
20230824,145900,11533293240,8140,8160,8160,8140,837
|
|
20230824,145800,11526470730,8150,8160,8160,8150,2222
|
|
20230824,145700,11508360390,8150,8150,8160,8150,1311
|
|
20230824,145600,11497675680,8160,8160,8160,8160,1291
|
|
20230824,145500,11487141120,8170,8160,8170,8150,1895
|
|
20230824,145400,11471677940,8150,8170,8170,8150,1916
|
|
20230824,145300,11456051720,8170,8160,8170,8160,246
|
|
20230824,145200,11454044150,8160,8160,8170,8160,3392
|
|
20230824,145100,11426365420,8160,8150,8160,8100,39209
|
|
20230824,145000,11107496480,8160,8160,8160,8150,29
|
|
20230824,144900,11107259990,8160,8160,8160,8150,514
|
|
20230824,144800,11103065800,8160,8150,8160,8150,1748
|
|
20230824,144700,11088817630,8150,8170,8170,8150,2354
|
|
20230824,144600,11069612330,8170,8180,8180,8160,233
|
|
20230824,144500,11067708000,8180,8160,8180,8160,1303
|
|
20230824,144400,11057072540,8170,8170,8180,8160,2560
|
|
20230824,144300,11036165910,8180,8190,8190,8170,1176
|
|
20230824,144200,11026547460,8190,8190,8190,8180,263
|
|
20230824,144100,11024394890,8190,8190,8200,8170,3079
|
|
20230824,144000,10999184970,8190,8180,8190,8180,2263
|
|
20230824,143900,10980658510,8180,8190,8190,8180,4478
|
|
20230824,143800,10944024810,8180,8170,8180,8170,1183
|
|
20230824,143700,10934348260,8180,8180,8190,8180,414
|
|
20230824,143600,10930960900,8190,8170,8190,8160,4061
|
|
20230824,143500,10897775080,8180,8180,8200,8180,2576
|
|
20230824,143400,10876692970,8190,8180,8190,8180,1760
|
|
20230824,143300,10862281050,8180,8180,8180,8180,3189
|
|
20230824,143200,10836195030,8180,8150,8180,8150,3311
|
|
20230824,143100,10809178070,8150,8160,8160,8150,2319
|
|
20230824,143000,10790276140,8150,8150,8160,8150,1367
|
|
20230824,142900,10779125940,8150,8160,8160,8150,5457
|
|
20230824,142800,10734640810,8160,8150,8160,8140,1408
|
|
20230824,142700,10723164160,8160,8160,8160,8140,389
|
|
20230824,142600,10719992880,8140,8150,8160,8140,5468
|
|
20230824,142500,10675474060,8150,8140,8150,8140,1325
|
|
20230824,142400,10664686460,8140,8160,8160,8140,5647
|
|
20230824,142300,10618691560,8140,8150,8160,8140,2175
|
|
20230824,142200,10600964480,8150,8150,8160,8150,491
|
|
20230824,142100,10596959420,8160,8160,8160,8150,6944
|
|
20230824,142000,10540337760,8160,8160,8160,8160,428
|
|
20230824,141900,10536845280,8160,8160,8170,8160,379
|
|
20230824,141800,10533752110,8160,8160,8170,8160,1885
|
|
20230824,141700,10518369030,8170,8170,8180,8170,716
|
|
20230824,141600,10512517810,8170,8170,8180,8170,564
|
|
20230824,141500,10507909520,8180,8170,8180,8170,1012
|
|
20230824,141400,10499638290,8160,8180,8180,8160,1614
|
|
20230824,141300,10486451750,8180,8170,8180,8170,451
|
|
20230824,141200,10482763150,8170,8160,8170,8160,1138
|
|
20230824,141100,10473469480,8160,8170,8170,8160,1328
|
|
20230824,141000,10462623740,8180,8180,8180,8170,1029
|
|
20230824,140900,10454208520,8180,8180,8180,8180,222
|
|
20230824,140800,10452392560,8180,8160,8180,8160,1087
|
|
20230824,140700,10443522440,8160,8160,8160,8160,162
|
|
20230824,140600,10442200520,8160,8150,8160,8150,1245
|
|
20230824,140500,10432053060,8150,8160,8160,8150,1915
|
|
20230824,140400,10416438170,8160,8180,8180,8160,2824
|
|
20230824,140300,10393379820,8180,8170,8180,8160,1135
|
|
20230824,140200,10384105790,8170,8170,8170,8170,551
|
|
20230824,140100,10379604120,8170,8170,8170,8170,159
|
|
20230824,140000,10378305090,8170,8170,8170,8160,1225
|
|
20230824,135900,10368299080,8170,8170,8170,8160,1862
|
|
20230824,135800,10353097910,8170,8160,8170,8160,1085
|
|
20230824,135700,10344237990,8160,8150,8170,8150,728
|
|
20230824,135600,10338296110,8160,8160,8160,8160,853
|
|
20230824,135500,10331335630,8170,8180,8180,8160,1769
|
|
20230824,135400,10316886200,8180,8200,8200,8180,851
|
|
20230824,135300,10309920610,8190,8200,8200,8190,795
|
|
20230824,135200,10303401710,8200,8170,8200,8170,1438
|
|
20230824,135100,10291629720,8170,8180,8190,8170,2234
|
|
20230824,135000,10273359460,8180,8180,8180,8180,58
|
|
20230824,134900,10272885020,8190,8200,8200,8180,3608
|
|
20230824,134800,10243325150,8200,8190,8200,8190,1419
|
|
20230824,134700,10231701800,8190,8200,8200,8190,1181
|
|
20230824,134600,10222023680,8200,8200,8200,8190,458
|
|
20230824,134500,10218269330,8200,8190,8200,8170,3941
|
|
20230824,134400,10186004500,8170,8190,8190,8140,13678
|
|
20230824,134300,10074265240,8190,8200,8200,8190,4080
|
|
20230824,134200,10040830270,8200,8220,8220,8190,5166
|
|
20230824,134100,9998487400,8210,8240,8240,8210,11416
|
|
20230824,134000,9904565170,8240,8250,8260,8230,15962
|
|
20230824,133900,9773044830,8250,8170,8250,8170,37746
|
|
20230824,133800,9462601220,8180,8180,8180,8180,999
|
|
20230824,133700,9454429400,8180,8180,8190,8180,288
|
|
20230824,133600,9452071730,8180,8180,8190,8180,838
|
|
20230824,133500,9445215280,8190,8180,8190,8180,363
|
|
20230824,133400,9442245410,8180,8180,8190,8180,113
|
|
20230824,133300,9441320660,8190,8180,8190,8180,1373
|
|
20230824,133200,9430079120,8180,8190,8190,8180,1095
|
|
20230824,133100,9421112570,8190,8190,8190,8180,1508
|
|
20230824,133000,9408771670,8190,8190,8190,8180,1581
|
|
20230824,132900,9395828280,8190,8200,8200,8190,1171
|
|
20230824,132800,9386236980,8200,8190,8200,8190,1798
|
|
20230824,132700,9371495680,8200,8200,8200,8200,764
|
|
20230824,132600,9365230880,8190,8190,8200,8180,458
|
|
20230824,132500,9361478010,8190,8190,8190,8190,1124
|
|
20230824,132400,9352272450,8180,8190,8190,8180,643
|
|
20230824,132300,9347007230,8190,8200,8200,8190,141
|
|
20230824,132200,9345852250,8200,8170,8200,8170,4805
|
|
20230824,132100,9306517270,8170,8170,8180,8170,1325
|
|
20230824,132000,9295681620,8170,8170,8170,8170,202
|
|
20230824,131900,9294031280,8180,8180,8180,8170,148
|
|
20230824,131800,9292821580,8180,8170,8180,8170,143
|
|
20230824,131700,9291653070,8160,8170,8180,8160,2451
|
|
20230824,131600,9271643280,8170,8190,8190,8170,1159
|
|
20230824,131500,9262162360,8180,8190,8190,8180,1237
|
|
20230824,131400,9252042220,8190,8190,8190,8180,757
|
|
20230824,131300,9245849390,8190,8190,8200,8190,1298
|
|
20230824,131200,9235218560,8190,8190,8190,8190,1930
|
|
20230824,131100,9219411860,8180,8180,8190,8170,2877
|
|
20230824,131000,9195878350,8180,8180,8190,8180,346
|
|
20230824,130900,9193046220,8180,8160,8180,8160,1685
|
|
20230824,130800,9179264120,8180,8170,8180,8170,575
|
|
20230824,130700,9174566320,8170,8170,8170,8160,597
|
|
20230824,130600,9169688860,8170,8170,8170,8160,1264
|
|
20230824,130500,9159362010,8160,8150,8160,8150,1698
|
|
20230824,130400,9145512110,8150,8140,8150,8140,317
|
|
20230824,130300,9142931720,8140,8140,8150,8130,1038
|
|
20230824,130200,9134484160,8130,8140,8140,8130,1551
|
|
20230824,130100,9121869590,8140,8130,8140,8120,544
|
|
20230824,130000,9117447890,8140,8130,8140,8130,1166
|
|
20230824,125900,9107965200,8130,8130,8140,8130,221
|
|
20230824,125800,9106168410,8150,8140,8160,8130,1071
|
|
20230824,125700,9097450520,8130,8140,8140,8120,5184
|
|
20230824,125600,9055347160,8140,8130,8140,8130,1258
|
|
20230824,125500,9045119020,8130,8150,8150,8130,3660
|
|
20230824,125400,9015331570,8150,8150,8160,8150,3714
|
|
20230824,125300,8985052290,8130,8160,8160,8130,14060
|
|
20230824,125200,8870719700,8150,8150,8150,8140,365
|
|
20230824,125100,8867745050,8150,8160,8160,8150,357
|
|
20230824,125000,8864833930,8160,8160,8160,8160,238
|
|
20230824,124900,8862891850,8170,8170,8170,8170,1
|
|
20230824,124800,8862883680,8160,8160,8160,8160,53
|
|
20230824,124700,8862451200,8170,8160,8170,8160,791
|
|
20230824,124600,8855989270,8170,8170,8170,8170,256
|
|
20230824,124500,8853897750,8170,8170,8170,8170,796
|
|
20230824,124400,8847394430,8170,8150,8180,8140,5107
|
|
20230824,124300,8805677740,8150,8150,8150,8150,1436
|
|
20230824,124200,8793974340,8150,8150,8150,8150,32
|
|
20230824,124100,8793713540,8160,8150,8160,8150,579
|
|
20230824,124000,8788989410,8150,8150,8150,8140,5301
|
|
20230824,123900,8745822920,8150,8160,8160,8140,5269
|
|
20230824,123800,8702919440,8160,8150,8160,8150,371
|
|
20230824,123700,8699893990,8150,8150,8160,8150,3136
|
|
20230824,123600,8674335540,8150,8150,8170,8150,634
|
|
20230824,123500,8669168140,8150,8160,8160,8150,1760
|
|
20230824,123400,8654808950,8160,8170,8170,8160,208
|
|
20230824,123300,8653109660,8180,8170,8180,8170,1090
|
|
20230824,123200,8644204350,8170,8180,8180,8170,1003
|
|
20230824,123100,8636005480,8180,8180,8190,8180,227
|
|
20230824,123000,8634148400,8180,8180,8180,8180,55
|
|
20230824,122900,8633698500,8170,8170,8170,8170,155
|
|
20230824,122800,8632432150,8170,8180,8190,8170,877
|
|
20230824,122700,8625265850,8190,8180,8190,8180,1450
|
|
20230824,122600,8613404690,8190,8200,8200,8190,578
|
|
20230824,122500,8608670370,8190,8200,8200,8190,137
|
|
20230824,122400,8607547120,8200,8190,8200,8190,682
|
|
20230824,122300,8601956060,8190,8190,8200,8190,385
|
|
20230824,122200,8598802860,8190,8180,8190,8180,1147
|
|
20230824,122100,8589409480,8190,8180,8190,8170,1649
|
|
20230824,122000,8575925690,8170,8160,8170,8160,11849
|
|
20230824,121900,8479227410,8160,8170,8170,8160,1500
|
|
20230824,121800,8466987010,8170,8170,8180,8160,358
|
|
20230824,121700,8464062380,8170,8160,8180,8160,3007
|
|
20230824,121600,8439501050,8180,8160,8180,8150,1192
|
|
20230824,121500,8429777020,8170,8160,8170,8150,2044
|
|
20230824,121400,8413108720,8160,8190,8190,8160,1010
|
|
20230824,121300,8404865980,8160,8190,8190,8160,2193
|
|
20230824,121200,8386963140,8190,8180,8190,8170,836
|
|
20230824,121100,8380124040,8180,8200,8200,8180,351
|
|
20230824,121000,8377246320,8190,8200,8200,8180,1503
|
|
20230824,120900,8364936060,8190,8200,8200,8190,1387
|
|
20230824,120800,8353563810,8200,8190,8200,8190,1858
|
|
20230824,120700,8338345760,8190,8200,8200,8190,1448
|
|
20230824,120600,8326486440,8190,8220,8230,8190,6698
|
|
20230824,120500,8271419890,8220,8220,8240,8210,12624
|
|
20230824,120400,8167570820,8220,8180,8220,8180,27737
|
|
20230824,120300,7940118890,8180,8180,8180,8170,111
|
|
20230824,120200,7939210930,8190,8180,8190,8170,544
|
|
20230824,120100,7934759730,8170,8190,8190,8170,93
|
|
20230824,120000,7933999040,8190,8170,8190,8160,4545
|
|
20230824,115900,7896829030,8170,8170,8180,8170,2890
|
|
20230824,115800,7873217130,8170,8170,8170,8170,246
|
|
20230824,115700,7871207310,8160,8180,8180,8160,560
|
|
20230824,115600,7866630010,8160,8170,8170,8160,327
|
|
20230824,115500,7863959400,8180,8170,8180,8160,1316
|
|
20230824,115400,7853207970,8160,8150,8160,8150,1802
|
|
20230824,115300,7838508510,8150,8160,8160,8150,1677
|
|
20230824,115200,7824838920,8170,8160,8170,8150,559
|
|
20230824,115100,7820279480,8160,8160,8160,8160,1061
|
|
20230824,115000,7811621720,8160,8160,8170,8150,1608
|
|
20230824,114900,7798501560,8170,8160,8170,8150,1561
|
|
20230824,114800,7785773840,8170,8160,8180,8160,1466
|
|
20230824,114700,7773802150,8160,8170,8170,8160,3153
|
|
20230824,114600,7748057040,8170,8160,8170,8160,1113
|
|
20230824,114500,7738964820,8160,8180,8180,8160,6710
|
|
20230824,114400,7684173720,8180,8190,8190,8180,1728
|
|
20230824,114300,7670033960,8200,8200,8200,8190,1294
|
|
20230824,114200,7659435230,8200,8190,8200,8190,1084
|
|
20230824,114100,7650548660,8200,8180,8200,8180,2630
|
|
20230824,114000,7629019940,8190,8200,8200,8190,2500
|
|
20230824,113900,7608531580,8200,8180,8210,8180,11690
|
|
20230824,113800,7512698690,8180,8170,8180,8170,6671
|
|
20230824,113700,7458135090,8170,8170,8170,8160,9172
|
|
20230824,113600,7383270460,8170,8160,8170,8150,1790
|
|
20230824,113500,7368661600,8160,8190,8190,8160,9239
|
|
20230824,113400,7293090210,8190,8180,8200,8180,8756
|
|
20230824,113300,7221379140,8180,8140,8190,8140,9571
|
|
20230824,113200,7143250980,8140,8140,8150,8130,4652
|
|
20230824,113100,7105383670,8140,8150,8150,8130,5855
|
|
20230824,113000,7057699240,8160,8160,8160,8160,255
|
|
20230824,112900,7055618440,8160,8150,8160,8150,3978
|
|
20230824,112800,7023183490,8150,8170,8180,8150,763
|
|
20230824,112700,7016956710,8170,8170,8170,8160,3422
|
|
20230824,112600,6989011050,8170,8180,8180,8170,9789
|
|
20230824,112500,6908964930,8180,8160,8180,8160,7561
|
|
20230824,112400,6847209190,8160,8160,8180,8150,12039
|
|
20230824,112300,6748883240,8160,8140,8160,8140,2458
|
|
20230824,112200,6728843830,8140,8140,8140,8140,2890
|
|
20230824,112100,6705319230,8140,8150,8160,8140,3301
|
|
20230824,112000,6678432870,8150,8160,8170,8150,4529
|
|
20230824,111900,6641480960,8160,8160,8160,8150,5212
|
|
20230824,111800,6598959210,8160,8150,8160,8150,3026
|
|
20230824,111700,6574293500,8150,8150,8150,8140,2671
|
|
20230824,111600,6552527270,8150,8150,8160,8140,4334
|
|
20230824,111500,6517206030,8150,8130,8160,8130,24102
|
|
20230824,111400,6320828580,8130,8090,8130,8090,21735
|
|
20230824,111300,6144583960,8090,8090,8090,8080,2268
|
|
20230824,111200,6126235860,8080,8080,8080,8070,1571
|
|
20230824,111100,6113546890,8080,8090,8100,8080,2443
|
|
20230824,111000,6093783420,8090,8080,8090,8070,2198
|
|
20230824,110900,6076010990,8060,8090,8090,8060,1640
|
|
20230824,110800,6062756380,8090,8080,8090,8070,1098
|
|
20230824,110700,6053888060,8070,8070,8080,8070,866
|
|
20230824,110600,6046899340,8080,8090,8090,8080,1744
|
|
20230824,110500,6032805510,8090,8080,8100,8080,1694
|
|
20230824,110400,6019106100,8090,8090,8090,8080,2733
|
|
20230824,110300,5997007460,8080,8080,8090,8080,1287
|
|
20230824,110200,5986608490,8080,8070,8080,8070,560
|
|
20230824,110100,5982083860,8070,8070,8080,8060,3250
|
|
20230824,110000,5955841320,8070,8070,8070,8060,7982
|
|
20230824,105900,5891442170,8070,8080,8090,8070,1764
|
|
20230824,105800,5877194700,8080,8090,8090,8080,2419
|
|
20230824,105700,5857641890,8090,8100,8110,8080,11849
|
|
20230824,105600,5761810860,8100,8090,8100,8090,6417
|
|
20230824,105500,5709869400,8090,8080,8090,8080,2766
|
|
20230824,105400,5687493540,8080,8070,8100,8070,8913
|
|
20230824,105300,5615442260,8070,8070,8080,8060,3467
|
|
20230824,105200,5587463900,8070,8040,8070,8040,2223
|
|
20230824,105100,5569551620,8050,8040,8050,8040,812
|
|
20230824,105000,5563017670,8040,8020,8040,8020,1847
|
|
20230824,104900,5548203460,8030,8060,8060,8030,2472
|
|
20230824,104800,5528297060,8060,8030,8070,8030,5508
|
|
20230824,104700,5483953940,8020,8020,8030,8020,767
|
|
20230824,104600,5477796170,8020,8020,8020,8010,290
|
|
20230824,104500,5475472190,8020,8030,8030,8010,2120
|
|
20230824,104400,5458450150,8030,8040,8050,8010,8023
|
|
20230824,104300,5394026470,8050,8040,8050,8030,5598
|
|
20230824,104200,5349015590,8030,8030,8050,8000,19719
|
|
20230824,104100,5190476950,8030,8010,8030,8000,7128
|
|
20230824,104000,5133258720,8020,8020,8020,8000,6344
|
|
20230824,103900,5082462670,8010,8000,8040,8000,13875
|
|
20230824,103800,4971378880,8000,7930,8000,7930,10372
|
|
20230824,103700,4888645280,7950,7940,7970,7940,5978
|
|
20230824,103600,4841072590,7930,7910,7930,7910,1703
|
|
20230824,103500,4827579550,7900,7940,7940,7900,97
|
|
20230824,103400,4826812820,7940,7940,7940,7910,2290
|
|
20230824,103300,4808666210,7940,7890,7940,7890,4630
|
|
20230824,103200,4771966970,7890,7900,7900,7840,16001
|
|
20230824,103100,4646271610,7910,7910,7920,7890,3257
|
|
20230824,103000,4620482240,7910,7880,7910,7860,5398
|
|
20230824,102900,4577946310,7900,7860,7910,7860,8171
|
|
20230824,102800,4513444290,7880,7840,7880,7840,5767
|
|
20230824,102700,4468128170,7850,7860,7860,7840,17707
|
|
20230824,102600,4329159260,7860,7870,7870,7850,7969
|
|
20230824,102500,4266532970,7860,7870,7880,7860,8894
|
|
20230824,102400,4196597920,7870,7860,7870,7850,9868
|
|
20230824,102300,4119062830,7860,7870,7880,7860,2561
|
|
20230824,102200,4098931110,7870,7880,7880,7860,4490
|
|
20230824,102100,4063591200,7880,7870,7880,7870,946
|
|
20230824,102000,4056141520,7870,7870,7880,7860,7039
|
|
20230824,101900,4000770130,7870,7860,7880,7860,3938
|
|
20230824,101800,3969792150,7870,7880,7890,7860,1384
|
|
20230824,101700,3958900480,7880,7870,7880,7860,8456
|
|
20230824,101600,3892368020,7870,7890,7890,7870,6442
|
|
20230824,101500,3841615500,7890,7890,7890,7880,3283
|
|
20230824,101400,3815723950,7890,7900,7900,7890,2301
|
|
20230824,101300,3797565160,7890,7880,7890,7880,3737
|
|
20230824,101200,3768111180,7880,7870,7890,7860,4541
|
|
20230824,101100,3732344360,7870,7880,7880,7870,5928
|
|
20230824,101000,3685657880,7880,7880,7880,7870,3252
|
|
20230824,100900,3660049000,7880,7890,7900,7880,5471
|
|
20230824,100800,3616920190,7880,7890,7890,7880,3655
|
|
20230824,100700,3588096130,7890,7900,7900,7890,4676
|
|
20230824,100600,3551184540,7900,7900,7900,7890,2434
|
|
20230824,100500,3531969260,7890,7910,7910,7890,5594
|
|
20230824,100400,3487760750,7910,7910,7910,7900,4807
|
|
20230824,100300,3449745350,7910,7910,7920,7910,2275
|
|
20230824,100200,3431750020,7910,7910,7910,7900,6211
|
|
20230824,100100,3382668660,7910,7910,7920,7900,4194
|
|
20230824,100000,3349489340,7920,7920,7920,7910,6051
|
|
20230824,095900,3301581720,7910,7910,7930,7910,2312
|
|
20230824,095800,3283279860,7920,7920,7920,7910,4539
|
|
20230824,095700,3247355870,7920,7910,7930,7910,3041
|
|
20230824,095600,3223263460,7920,7910,7930,7900,4463
|
|
20230824,095500,3187931500,7910,7910,7920,7900,1481
|
|
20230824,095400,3176223440,7910,7920,7920,7910,3910
|
|
20230824,095300,3145288040,7920,7920,7920,7900,4277
|
|
20230824,095200,3111442300,7930,7900,7950,7900,8417
|
|
20230824,095100,3044768850,7910,7900,7910,7890,3919
|
|
20230824,095000,3013820840,7890,7890,7910,7890,3265
|
|
20230824,094900,2988038330,7890,7900,7900,7890,2955
|
|
20230824,094800,2964722550,7910,7900,7920,7900,2993
|
|
20230824,094700,2941066770,7900,7910,7930,7900,6502
|
|
20230824,094600,2889640020,7910,7890,7910,7870,4476
|
|
20230824,094500,2854323370,7890,7910,7910,7890,4228
|
|
20230824,094400,2820897770,7910,7900,7910,7890,2912
|
|
20230824,094300,2797901900,7900,7900,7920,7890,3293
|
|
20230824,094200,2771876340,7900,7900,7910,7870,3878
|
|
20230824,094100,2741274170,7890,7880,7890,7850,6088
|
|
20230824,094000,2693411630,7870,7880,7880,7860,6204
|
|
20230824,093900,2644590290,7860,7880,7880,7860,4479
|
|
20230824,093800,2609342390,7890,7910,7910,7880,1924
|
|
20230824,093700,2594167120,7920,7880,7920,7860,20907
|
|
20230824,093600,2429470980,7870,7900,7900,7870,5326
|
|
20230824,093500,2387456380,7900,7880,7900,7880,3263
|
|
20230824,093400,2361701780,7890,7890,7900,7880,3115
|
|
20230824,093300,2337110720,7890,7890,7900,7870,7699
|
|
20230824,093200,2276401580,7890,7900,7910,7890,2509
|
|
20230824,093100,2256594330,7900,7890,7900,7870,4408
|
|
20230824,093000,2221848130,7890,7890,7900,7870,5482
|
|
20230824,092900,2178665460,7890,7910,7910,7880,4821
|
|
20230824,092800,2140634180,7910,7910,7930,7910,1591
|
|
20230824,092700,2128037000,7910,7910,7910,7890,2383
|
|
20230824,092600,2109201730,7900,7910,7910,7890,3197
|
|
20230824,092500,2083956490,7910,7930,7930,7900,4347
|
|
20230824,092400,2049581520,7930,7920,7930,7910,4178
|
|
20230824,092300,2016503660,7920,7920,7920,7910,3518
|
|
20230824,092200,1988648710,7920,7940,7940,7910,3302
|
|
20230824,092100,1962499030,7910,7920,7970,7890,7282
|
|
20230824,092000,1904771190,7910,7920,7930,7890,22633
|
|
20230824,091900,1725889740,7920,7950,7990,7900,19541
|
|
20230824,091800,1570863010,7960,7890,7970,7880,18803
|
|
20230824,091700,1421927380,7880,7860,7900,7860,4102
|
|
20230824,091600,1389637690,7870,7870,7870,7840,7174
|
|
20230824,091500,1333300090,7870,7860,7870,7840,10017
|
|
20230824,091400,1254668690,7860,7870,7880,7850,7321
|
|
20230824,091300,1197118380,7870,7890,7890,7870,14094
|
|
20230824,091200,1086029920,7890,7900,7900,7890,3711
|
|
20230824,091100,1056734650,7890,7890,7900,7880,3198
|
|
20230824,091000,1031494680,7890,7880,7900,7880,2997
|
|
20230824,090900,1007845800,7890,7880,7890,7840,6781
|
|
20230824,090800,954572250,7850,7850,7900,7840,9925
|
|
20230824,090700,876520050,7840,7860,7860,7830,6239
|
|
20230824,090600,827596740,7860,7820,7860,7820,3115
|
|
20230824,090500,803183920,7820,7840,7840,7810,11566
|
|
20230824,090400,712721570,7840,7840,7850,7830,16073
|
|
20230824,090300,586756170,7840,7880,7940,7830,25275
|
|
20230824,090200,388050250,7860,7900,7900,7860,9622
|
|
20230824,090100,312246480,7900,7890,7940,7890,11584
|
|
20230824,090000,220524390,7860,7890,7910,7850,27978
|