663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,195900,3891810700,11710,11710,11710,11710,0
|
|
20230810,195800,3891810700,11710,11710,11710,11710,0
|
|
20230810,195700,3891810700,11710,11710,11710,11710,0
|
|
20230810,195600,3891810700,11710,11710,11710,11710,0
|
|
20230810,195500,3891810700,11710,11710,11710,11710,0
|
|
20230810,195400,3891810700,11710,11710,11710,11710,0
|
|
20230810,195300,3891810700,11710,11710,11710,11710,0
|
|
20230810,195200,3891810700,11710,11710,11710,11710,0
|
|
20230810,195100,3891810700,11710,11710,11710,11710,0
|
|
20230810,195000,3891810700,11710,11710,11710,11710,0
|
|
20230810,194900,3891810700,11710,11710,11710,11710,0
|
|
20230810,194800,3891810700,11710,11710,11710,11710,0
|
|
20230810,194700,3891810700,11710,11710,11710,11710,0
|
|
20230810,194600,3891810700,11710,11710,11710,11710,0
|
|
20230810,194500,3891810700,11710,11710,11710,11710,0
|
|
20230810,194400,3891810700,11710,11710,11710,11710,0
|
|
20230810,194300,3891810700,11710,11710,11710,11710,0
|
|
20230810,194200,3891810700,11710,11710,11710,11710,0
|
|
20230810,194100,3891810700,11710,11710,11710,11710,0
|
|
20230810,194000,3891810700,11710,11710,11710,11710,0
|
|
20230810,193900,3891810700,11710,11710,11710,11710,0
|
|
20230810,193800,3891810700,11710,11710,11710,11710,0
|
|
20230810,193700,3891810700,11710,11710,11710,11710,0
|
|
20230810,193600,3891810700,11710,11710,11710,11710,0
|
|
20230810,193500,3891810700,11710,11710,11710,11710,0
|
|
20230810,193400,3891810700,11710,11710,11710,11710,0
|
|
20230810,193300,3891810700,11710,11710,11710,11710,0
|
|
20230810,193200,3891810700,11710,11710,11710,11710,0
|
|
20230810,193100,3891810700,11710,11710,11710,11710,0
|
|
20230810,193000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,192900,3891810700,11710,11710,11710,11710,0
|
|
20230810,192800,3891810700,11710,11710,11710,11710,0
|
|
20230810,192700,3891810700,11710,11710,11710,11710,0
|
|
20230810,192600,3891810700,11710,11710,11710,11710,0
|
|
20230810,192500,3891810700,11710,11710,11710,11710,0
|
|
20230810,192400,3891810700,11710,11710,11710,11710,0
|
|
20230810,192300,3891810700,11710,11710,11710,11710,0
|
|
20230810,192200,3891810700,11710,11710,11710,11710,0
|
|
20230810,192100,3891810700,11710,11710,11710,11710,0
|
|
20230810,192000,3891810700,11710,11710,11710,11710,0
|
|
20230810,191900,3891810700,11710,11710,11710,11710,0
|
|
20230810,191800,3891810700,11710,11710,11710,11710,0
|
|
20230810,191700,3891810700,11710,11710,11710,11710,0
|
|
20230810,191600,3891810700,11710,11710,11710,11710,0
|
|
20230810,191500,3891810700,11710,11710,11710,11710,0
|
|
20230810,191400,3891810700,11710,11710,11710,11710,0
|
|
20230810,191300,3891810700,11710,11710,11710,11710,0
|
|
20230810,191200,3891810700,11710,11710,11710,11710,0
|
|
20230810,191100,3891810700,11710,11710,11710,11710,0
|
|
20230810,191000,3891810700,11710,11710,11710,11710,0
|
|
20230810,190900,3891810700,11710,11710,11710,11710,0
|
|
20230810,190800,3891810700,11710,11710,11710,11710,0
|
|
20230810,190700,3891810700,11710,11710,11710,11710,0
|
|
20230810,190600,3891810700,11710,11710,11710,11710,0
|
|
20230810,190500,3891810700,11710,11710,11710,11710,0
|
|
20230810,190400,3891810700,11710,11710,11710,11710,0
|
|
20230810,190300,3891810700,11710,11710,11710,11710,0
|
|
20230810,190200,3891810700,11710,11710,11710,11710,0
|
|
20230810,190100,3891810700,11710,11710,11710,11710,0
|
|
20230810,190000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,185900,3891810700,11710,11710,11710,11710,0
|
|
20230810,185800,3891810700,11710,11710,11710,11710,0
|
|
20230810,185700,3891810700,11710,11710,11710,11710,0
|
|
20230810,185600,3891810700,11710,11710,11710,11710,0
|
|
20230810,185500,3891810700,11710,11710,11710,11710,0
|
|
20230810,185400,3891810700,11710,11710,11710,11710,0
|
|
20230810,185300,3891810700,11710,11710,11710,11710,0
|
|
20230810,185200,3891810700,11710,11710,11710,11710,0
|
|
20230810,185100,3891810700,11710,11710,11710,11710,0
|
|
20230810,185000,3891810700,11710,11710,11710,11710,0
|
|
20230810,184900,3891810700,11710,11710,11710,11710,0
|
|
20230810,184800,3891810700,11710,11710,11710,11710,0
|
|
20230810,184700,3891810700,11710,11710,11710,11710,0
|
|
20230810,184600,3891810700,11710,11710,11710,11710,0
|
|
20230810,184500,3891810700,11710,11710,11710,11710,0
|
|
20230810,184400,3891810700,11710,11710,11710,11710,0
|
|
20230810,184300,3891810700,11710,11710,11710,11710,0
|
|
20230810,184200,3891810700,11710,11710,11710,11710,0
|
|
20230810,184100,3891810700,11710,11710,11710,11710,0
|
|
20230810,184000,3891810700,11710,11710,11710,11710,0
|
|
20230810,183900,3891810700,11710,11710,11710,11710,0
|
|
20230810,183800,3891810700,11710,11710,11710,11710,0
|
|
20230810,183700,3891810700,11710,11710,11710,11710,0
|
|
20230810,183600,3891810700,11710,11710,11710,11710,0
|
|
20230810,183500,3891810700,11710,11710,11710,11710,0
|
|
20230810,183400,3891810700,11710,11710,11710,11710,0
|
|
20230810,183300,3891810700,11710,11710,11710,11710,0
|
|
20230810,183200,3891810700,11710,11710,11710,11710,0
|
|
20230810,183100,3891810700,11710,11710,11710,11710,0
|
|
20230810,183000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,182900,3891810700,11710,11710,11710,11710,0
|
|
20230810,182800,3891810700,11710,11710,11710,11710,0
|
|
20230810,182700,3891810700,11710,11710,11710,11710,0
|
|
20230810,182600,3891810700,11710,11710,11710,11710,0
|
|
20230810,182500,3891810700,11710,11710,11710,11710,0
|
|
20230810,182400,3891810700,11710,11710,11710,11710,0
|
|
20230810,182300,3891810700,11710,11710,11710,11710,0
|
|
20230810,182200,3891810700,11710,11710,11710,11710,0
|
|
20230810,182100,3891810700,11710,11710,11710,11710,0
|
|
20230810,182000,3891810700,11710,11710,11710,11710,0
|
|
20230810,181900,3891810700,11710,11710,11710,11710,0
|
|
20230810,181800,3891810700,11710,11710,11710,11710,0
|
|
20230810,181700,3891810700,11710,11710,11710,11710,0
|
|
20230810,181600,3891810700,11710,11710,11710,11710,0
|
|
20230810,181500,3891810700,11710,11710,11710,11710,0
|
|
20230810,181400,3891810700,11710,11710,11710,11710,0
|
|
20230810,181300,3891810700,11710,11710,11710,11710,0
|
|
20230810,181200,3891810700,11710,11710,11710,11710,0
|
|
20230810,181100,3891810700,11710,11710,11710,11710,0
|
|
20230810,181000,3891810700,11710,11710,11710,11710,0
|
|
20230810,180900,3891810700,11710,11710,11710,11710,0
|
|
20230810,180800,3891810700,11710,11710,11710,11710,0
|
|
20230810,180700,3891810700,11710,11710,11710,11710,0
|
|
20230810,180600,3891810700,11710,11710,11710,11710,0
|
|
20230810,180500,3891810700,11710,11710,11710,11710,0
|
|
20230810,180400,3891810700,11710,11710,11710,11710,0
|
|
20230810,180300,3891810700,11710,11710,11710,11710,0
|
|
20230810,180200,3891810700,11710,11710,11710,11710,0
|
|
20230810,180100,3891810700,11710,11710,11710,11710,0
|
|
20230810,180000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,175900,3891810700,11710,11710,11710,11710,0
|
|
20230810,175800,3891810700,11710,11710,11710,11710,0
|
|
20230810,175700,3891810700,11710,11710,11710,11710,0
|
|
20230810,175600,3891810700,11710,11710,11710,11710,0
|
|
20230810,175500,3891810700,11710,11710,11710,11710,0
|
|
20230810,175400,3891810700,11710,11710,11710,11710,0
|
|
20230810,175300,3891810700,11710,11710,11710,11710,0
|
|
20230810,175200,3891810700,11710,11710,11710,11710,0
|
|
20230810,175100,3891810700,11710,11710,11710,11710,0
|
|
20230810,175000,3891810700,11710,11710,11710,11710,0
|
|
20230810,174900,3891810700,11710,11710,11710,11710,0
|
|
20230810,174800,3891810700,11710,11710,11710,11710,0
|
|
20230810,174700,3891810700,11710,11710,11710,11710,0
|
|
20230810,174600,3891810700,11710,11710,11710,11710,0
|
|
20230810,174500,3891810700,11710,11710,11710,11710,0
|
|
20230810,174400,3891810700,11710,11710,11710,11710,0
|
|
20230810,174300,3891810700,11710,11710,11710,11710,0
|
|
20230810,174200,3891810700,11710,11710,11710,11710,0
|
|
20230810,174100,3891810700,11710,11710,11710,11710,0
|
|
20230810,174000,3891810700,11710,11710,11710,11710,0
|
|
20230810,173900,3891810700,11710,11710,11710,11710,0
|
|
20230810,173800,3891810700,11710,11710,11710,11710,0
|
|
20230810,173700,3891810700,11710,11710,11710,11710,0
|
|
20230810,173600,3891810700,11710,11710,11710,11710,0
|
|
20230810,173500,3891810700,11710,11710,11710,11710,0
|
|
20230810,173400,3891810700,11710,11710,11710,11710,0
|
|
20230810,173300,3891810700,11710,11710,11710,11710,0
|
|
20230810,173200,3891810700,11710,11710,11710,11710,0
|
|
20230810,173100,3891810700,11710,11710,11710,11710,0
|
|
20230810,173000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,172900,3891810700,11710,11710,11710,11710,0
|
|
20230810,172800,3891810700,11710,11710,11710,11710,0
|
|
20230810,172700,3891810700,11710,11710,11710,11710,0
|
|
20230810,172600,3891810700,11710,11710,11710,11710,0
|
|
20230810,172500,3891810700,11710,11710,11710,11710,0
|
|
20230810,172400,3891810700,11710,11710,11710,11710,0
|
|
20230810,172300,3891810700,11710,11710,11710,11710,0
|
|
20230810,172200,3891810700,11710,11710,11710,11710,0
|
|
20230810,172100,3891810700,11710,11710,11710,11710,0
|
|
20230810,172000,3891810700,11710,11710,11710,11710,0
|
|
20230810,171900,3891810700,11710,11710,11710,11710,0
|
|
20230810,171800,3891810700,11710,11710,11710,11710,0
|
|
20230810,171700,3891810700,11710,11710,11710,11710,0
|
|
20230810,171600,3891810700,11710,11710,11710,11710,0
|
|
20230810,171500,3891810700,11710,11710,11710,11710,0
|
|
20230810,171400,3891810700,11710,11710,11710,11710,0
|
|
20230810,171300,3891810700,11710,11710,11710,11710,0
|
|
20230810,171200,3891810700,11710,11710,11710,11710,0
|
|
20230810,171100,3891810700,11710,11710,11710,11710,0
|
|
20230810,171000,3891810700,11710,11710,11710,11710,0
|
|
20230810,170900,3891810700,11710,11710,11710,11710,0
|
|
20230810,170800,3891810700,11710,11710,11710,11710,0
|
|
20230810,170700,3891810700,11710,11710,11710,11710,0
|
|
20230810,170600,3891810700,11710,11710,11710,11710,0
|
|
20230810,170500,3891810700,11710,11710,11710,11710,0
|
|
20230810,170400,3891810700,11710,11710,11710,11710,0
|
|
20230810,170300,3891810700,11710,11710,11710,11710,0
|
|
20230810,170200,3891810700,11710,11710,11710,11710,0
|
|
20230810,170100,3891810700,11710,11710,11710,11710,0
|
|
20230810,170000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,165900,3891810700,11710,11710,11710,11710,0
|
|
20230810,165800,3891810700,11710,11710,11710,11710,0
|
|
20230810,165700,3891810700,11710,11710,11710,11710,0
|
|
20230810,165600,3891810700,11710,11710,11710,11710,0
|
|
20230810,165500,3891810700,11710,11710,11710,11710,0
|
|
20230810,165400,3891810700,11710,11710,11710,11710,0
|
|
20230810,165300,3891810700,11710,11710,11710,11710,0
|
|
20230810,165200,3891810700,11710,11710,11710,11710,0
|
|
20230810,165100,3891810700,11710,11710,11710,11710,0
|
|
20230810,165000,3891810700,11710,11710,11710,11710,0
|
|
20230810,164900,3891810700,11710,11710,11710,11710,0
|
|
20230810,164800,3891810700,11710,11710,11710,11710,0
|
|
20230810,164700,3891810700,11710,11710,11710,11710,0
|
|
20230810,164600,3891810700,11710,11710,11710,11710,0
|
|
20230810,164500,3891810700,11710,11710,11710,11710,0
|
|
20230810,164400,3891810700,11710,11710,11710,11710,0
|
|
20230810,164300,3891810700,11710,11710,11710,11710,0
|
|
20230810,164200,3891810700,11710,11710,11710,11710,0
|
|
20230810,164100,3891810700,11710,11710,11710,11710,0
|
|
20230810,164000,3891810700,11710,11710,11710,11710,0
|
|
20230810,163900,3891810700,11710,11710,11710,11710,0
|
|
20230810,163800,3891810700,11710,11710,11710,11710,0
|
|
20230810,163700,3891810700,11710,11710,11710,11710,0
|
|
20230810,163600,3891810700,11710,11710,11710,11710,0
|
|
20230810,163500,3891810700,11710,11710,11710,11710,0
|
|
20230810,163400,3891810700,11710,11710,11710,11710,0
|
|
20230810,163300,3891810700,11710,11710,11710,11710,0
|
|
20230810,163200,3891810700,11710,11710,11710,11710,0
|
|
20230810,163100,3891810700,11710,11710,11710,11710,0
|
|
20230810,163000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,162900,3891810700,11710,11710,11710,11710,0
|
|
20230810,162800,3891810700,11710,11710,11710,11710,0
|
|
20230810,162700,3891810700,11710,11710,11710,11710,0
|
|
20230810,162600,3891810700,11710,11710,11710,11710,0
|
|
20230810,162500,3891810700,11710,11710,11710,11710,0
|
|
20230810,162400,3891810700,11710,11710,11710,11710,0
|
|
20230810,162300,3891810700,11710,11710,11710,11710,0
|
|
20230810,162200,3891810700,11710,11710,11710,11710,0
|
|
20230810,162100,3891810700,11710,11710,11710,11710,0
|
|
20230810,162000,3891810700,11710,11710,11710,11710,0
|
|
20230810,161900,3891810700,11710,11710,11710,11710,0
|
|
20230810,161800,3891810700,11710,11710,11710,11710,0
|
|
20230810,161700,3891810700,11710,11710,11710,11710,0
|
|
20230810,161600,3891810700,11710,11710,11710,11710,0
|
|
20230810,161500,3891810700,11710,11710,11710,11710,0
|
|
20230810,161400,3891810700,11710,11710,11710,11710,0
|
|
20230810,161300,3891810700,11710,11710,11710,11710,0
|
|
20230810,161200,3891810700,11710,11710,11710,11710,0
|
|
20230810,161100,3891810700,11710,11710,11710,11710,0
|
|
20230810,161000,3891810700,11710,11710,11710,11710,0
|
|
20230810,160900,3891810700,11710,11710,11710,11710,0
|
|
20230810,160800,3891810700,11710,11710,11710,11710,0
|
|
20230810,160700,3891810700,11710,11710,11710,11710,0
|
|
20230810,160600,3891810700,11710,11710,11710,11710,0
|
|
20230810,160500,3891810700,11710,11710,11710,11710,0
|
|
20230810,160400,3891810700,11710,11710,11710,11710,0
|
|
20230810,160300,3891810700,11710,11710,11710,11710,0
|
|
20230810,160200,3891810700,11710,11710,11710,11710,0
|
|
20230810,160100,3891810700,11710,11710,11710,11710,0
|
|
20230810,160000,3891810700,11710,11710,11710,11710,11493
|
|
20230810,155900,3891810700,11710,11710,11710,11710,0
|
|
20230810,155800,3891810700,11710,11710,11710,11710,0
|
|
20230810,155700,3891810700,11710,11710,11710,11710,0
|
|
20230810,155600,3891810700,11710,11710,11710,11710,0
|
|
20230810,155500,3891810700,11710,11710,11710,11710,0
|
|
20230810,155400,3891810700,11710,11710,11710,11710,0
|
|
20230810,155300,3891810700,11710,11710,11710,11710,0
|
|
20230810,155200,3891810700,11710,11710,11710,11710,0
|
|
20230810,155100,3891810700,11710,11710,11710,11710,0
|
|
20230810,155000,3891810700,11710,11710,11710,11710,0
|
|
20230810,154900,3891810700,11710,11710,11710,11710,0
|
|
20230810,154800,3891810700,11710,11710,11710,11710,0
|
|
20230810,154700,3891810700,11710,11710,11710,11710,0
|
|
20230810,154600,3891810700,11710,11710,11710,11710,0
|
|
20230810,154500,3891810700,11710,11710,11710,11710,0
|
|
20230810,154400,3891810700,11710,11710,11710,11710,0
|
|
20230810,154300,3891810700,11710,11710,11710,11710,0
|
|
20230810,154200,3891810700,11710,11710,11710,11710,0
|
|
20230810,154100,3891810700,11710,11710,11710,11710,0
|
|
20230810,154000,3891810700,11710,11710,11710,11710,0
|
|
20230810,153900,3891810700,11710,11710,11710,11710,0
|
|
20230810,153800,3891810700,11710,11710,11710,11710,0
|
|
20230810,153700,3891810700,11710,11710,11710,11710,0
|
|
20230810,153600,3891810700,11710,11710,11710,11710,0
|
|
20230810,153500,3891810700,11710,11710,11710,11710,0
|
|
20230810,153400,3891810700,11710,11710,11710,11710,0
|
|
20230810,153300,3891810700,11710,11710,11710,11710,0
|
|
20230810,153200,3891810700,11710,11710,11710,11710,0
|
|
20230810,153100,3891810700,11710,11710,11710,11710,0
|
|
20230810,153000,3891810700,11710,11710,11710,11710,22986
|
|
20230810,152900,3757227670,11660,11660,11660,11660,0
|
|
20230810,152800,3757227670,11660,11660,11660,11660,0
|
|
20230810,152700,3757227670,11660,11660,11660,11660,0
|
|
20230810,152600,3757227670,11660,11660,11660,11660,0
|
|
20230810,152500,3757227670,11660,11660,11660,11660,0
|
|
20230810,152400,3757227670,11660,11660,11660,11660,0
|
|
20230810,152300,3757227670,11660,11660,11660,11660,0
|
|
20230810,152200,3757227670,11660,11660,11660,11660,0
|
|
20230810,152100,3757227670,11660,11660,11660,11660,0
|
|
20230810,152000,3757227670,11660,11660,11660,11660,0
|
|
20230810,151900,3757227670,11660,11700,11700,11660,3486
|
|
20230810,151800,3716478240,11690,11690,11700,11670,1739
|
|
20230810,151700,3696164200,11690,11690,11690,11670,562
|
|
20230810,151600,3689600500,11690,11690,11710,11680,1404
|
|
20230810,151500,3673179200,11700,11710,11710,11680,655
|
|
20230810,151400,3665515960,11700,11690,11710,11670,619
|
|
20230810,151300,3658273980,11700,11690,11700,11670,2940
|
|
20230810,151200,3623912540,11690,11680,11690,11680,973
|
|
20230810,151100,3612539570,11690,11660,11690,11660,721
|
|
20230810,151000,3604117250,11680,11660,11680,11650,1699
|
|
20230810,150900,3584294840,11660,11660,11660,11660,3
|
|
20230810,150800,3584259860,11640,11680,11680,11640,641
|
|
20230810,150700,3576798300,11680,11670,11680,11640,1495
|
|
20230810,150600,3559343780,11670,11670,11680,11670,418
|
|
20230810,150500,3554465710,11660,11670,11670,11650,662
|
|
20230810,150400,3546742730,11680,11670,11680,11670,67
|
|
20230810,150300,3545960830,11670,11680,11680,11670,110
|
|
20230810,150200,3544676840,11680,11680,11680,11680,406
|
|
20230810,150100,3539934760,11670,11670,11670,11670,91
|
|
20230810,150000,3538872790,11660,11650,11660,11650,573
|
|
20230810,145900,3532194310,11650,11630,11650,11630,837
|
|
20230810,145800,3522455690,11630,11640,11640,11630,1952
|
|
20230810,145700,3499734450,11640,11650,11650,11620,5454
|
|
20230810,145600,3436246960,11660,11650,11660,11650,165
|
|
20230810,145500,3434324680,11650,11650,11660,11650,88
|
|
20230810,145400,3433299440,11650,11660,11660,11650,1040
|
|
20230810,145300,3421175430,11660,11650,11660,11650,124
|
|
20230810,145200,3419730650,11650,11650,11660,11650,290
|
|
20230810,145100,3416352120,11650,11650,11660,11650,382
|
|
20230810,145000,3411901680,11650,11660,11660,11650,811
|
|
20230810,144900,3402453420,11660,11660,11660,11660,4
|
|
20230810,144800,3402406780,11660,11660,11660,11650,286
|
|
20230810,144700,3399072900,11660,11660,11670,11660,301
|
|
20230810,144600,3395560350,11660,11670,11670,11660,241
|
|
20230810,144500,3392748580,11660,11660,11670,11660,10
|
|
20230810,144400,3392631920,11660,11660,11670,11650,288
|
|
20230810,144300,3389273830,11660,11650,11660,11650,666
|
|
20230810,144200,3381508450,11660,11660,11660,11660,15
|
|
20230810,144100,3381333550,11650,11660,11660,11650,65
|
|
20230810,144000,3380575850,11660,11650,11660,11650,22
|
|
20230810,143900,3380319520,11650,11650,11650,11640,668
|
|
20230810,143800,3372539080,11650,11650,11650,11630,405
|
|
20230810,143700,3367826070,11630,11630,11640,11630,439
|
|
20230810,143600,3362718160,11630,11640,11640,11630,891
|
|
20230810,143500,3352353220,11640,11630,11650,11620,437
|
|
20230810,143400,3347270970,11630,11660,11660,11620,1073
|
|
20230810,143300,3334774510,11660,11660,11660,11660,116
|
|
20230810,143200,3333421950,11660,11680,11680,11660,680
|
|
20230810,143100,3325487270,11690,11680,11690,11680,134
|
|
20230810,143000,3323922060,11680,11690,11690,11680,353
|
|
20230810,142900,3319796430,11690,11690,11690,11680,320
|
|
20230810,142800,3316058770,11690,11700,11700,11680,41
|
|
20230810,142700,3315579650,11700,11700,11700,11680,230
|
|
20230810,142600,3312889160,11680,11670,11690,11670,684
|
|
20230810,142500,3304900220,11680,11680,11680,11670,49
|
|
20230810,142400,3304328190,11670,11680,11680,11670,140
|
|
20230810,142300,3302694270,11680,11670,11680,11660,150
|
|
20230810,142200,3300944730,11660,11670,11680,11660,221
|
|
20230810,142100,3298367200,11670,11680,11680,11670,88
|
|
20230810,142000,3297340130,11700,11700,11700,11700,60
|
|
20230810,141900,3296638130,11710,11660,11710,11660,2139
|
|
20230810,141800,3271629900,11660,11670,11670,11660,445
|
|
20230810,141700,3266441030,11670,11680,11700,11670,223
|
|
20230810,141600,3263837730,11680,11670,11680,11660,603
|
|
20230810,141500,3256798220,11680,11680,11680,11680,13
|
|
20230810,141400,3256646380,11680,11670,11680,11670,195
|
|
20230810,141300,3254370510,11670,11670,11670,11670,43
|
|
20230810,141200,3253868700,11650,11650,11650,11640,697
|
|
20230810,141100,3245749800,11650,11650,11650,11650,21
|
|
20230810,141000,3245505150,11640,11650,11650,11640,143
|
|
20230810,140900,3243839770,11650,11650,11650,11650,20
|
|
20230810,140800,3243606770,11650,11650,11650,11650,21
|
|
20230810,140700,3243362120,11650,11650,11670,11650,624
|
|
20230810,140600,3236082500,11660,11690,11690,11650,1058
|
|
20230810,140500,3223742440,11690,11700,11700,11690,93
|
|
20230810,140400,3222654480,11710,11710,11720,11710,136
|
|
20230810,140300,3221061900,11720,11720,11720,11720,1
|
|
20230810,140200,3221050180,11710,11750,11760,11710,3198
|
|
20230810,140100,3183478040,11750,11680,11750,11670,5142
|
|
20230810,140000,3123236280,11660,11680,11690,11650,1018
|
|
20230810,135900,3111340880,11650,11650,11670,11650,1329
|
|
20230810,135800,3095843710,11660,11660,11660,11620,1073
|
|
20230810,135700,3083341660,11650,11610,11650,11610,1872
|
|
20230810,135600,3061566410,11620,11610,11620,11610,4
|
|
20230810,135500,3061519960,11610,11600,11610,11600,374
|
|
20230810,135400,3057178420,11600,11600,11600,11600,58
|
|
20230810,135300,3056505620,11610,11610,11610,11610,87
|
|
20230810,135200,3055495550,11610,11610,11620,11610,593
|
|
20230810,135100,3048606340,11610,11610,11610,11610,26
|
|
20230810,135000,3048304480,11610,11610,11610,11610,442
|
|
20230810,134900,3043172860,11610,11610,11610,11610,150
|
|
20230810,134800,3041431360,11630,11630,11630,11630,2
|
|
20230810,134700,3041408100,11620,11620,11620,11610,212
|
|
20230810,134600,3038944790,11620,11620,11630,11620,224
|
|
20230810,134500,3036340900,11620,11610,11630,11610,125
|
|
20230810,134400,3034887940,11620,11620,11620,11610,537
|
|
20230810,134300,3028648480,11620,11610,11630,11600,482
|
|
20230810,134200,3023048390,11610,11600,11610,11600,561
|
|
20230810,134100,3016537650,11600,11600,11600,11600,0
|
|
20230810,134000,3016537650,11600,11590,11600,11590,313
|
|
20230810,133900,3012906880,11590,11600,11600,11590,907
|
|
20230810,133800,3002387120,11600,11600,11600,11600,24
|
|
20230810,133700,3002108720,11620,11660,11660,11620,629
|
|
20230810,133600,2994787300,11660,11650,11670,11630,4089
|
|
20230810,133500,2947138930,11650,11560,11650,11560,3360
|
|
20230810,133400,2908117580,11560,11570,11570,11560,1201
|
|
20230810,133300,2894234000,11560,11560,11570,11560,782
|
|
20230810,133200,2885193740,11570,11570,11570,11570,40
|
|
20230810,133100,2884730940,11580,11560,11580,11560,257
|
|
20230810,133000,2881760000,11560,11580,11580,11560,106
|
|
20230810,132900,2880534520,11560,11580,11580,11560,177
|
|
20230810,132800,2878485100,11580,11560,11580,11560,271
|
|
20230810,132700,2875348350,11570,11570,11570,11570,101
|
|
20230810,132600,2874179780,11560,11560,11570,11560,723
|
|
20230810,132500,2865821590,11560,11560,11560,11560,101
|
|
20230810,132400,2864654030,11560,11550,11560,11550,2
|
|
20230810,132300,2864630920,11560,11550,11560,11550,189
|
|
20230810,132200,2862447940,11550,11540,11550,11540,122
|
|
20230810,132100,2861039790,11550,11540,11550,11540,2123
|
|
20230810,132000,2836540320,11550,11550,11550,11550,351
|
|
20230810,131900,2832486270,11550,11560,11560,11550,212
|
|
20230810,131800,2830037520,11550,11550,11550,11550,44
|
|
20230810,131700,2829529320,11550,11560,11560,11550,79
|
|
20230810,131600,2828616610,11550,11550,11550,11550,79
|
|
20230810,131500,2827704160,11550,11550,11560,11550,141
|
|
20230810,131400,2826075080,11560,11560,11560,11550,95
|
|
20230810,131300,2824976900,11550,11550,11550,11550,167
|
|
20230810,131200,2823048050,11540,11550,11550,11540,271
|
|
20230810,131100,2819918390,11550,11540,11550,11530,147
|
|
20230810,131000,2818222740,11550,11550,11550,11550,500
|
|
20230810,130900,2812447740,11550,11550,11550,11550,0
|
|
20230810,130800,2812447740,11550,11530,11550,11530,65
|
|
20230810,130700,2811698270,11550,11550,11550,11530,50
|
|
20230810,130600,2811121510,11550,11550,11560,11550,1174
|
|
20230810,130500,2797561800,11540,11530,11540,11530,814
|
|
20230810,130400,2788171100,11530,11540,11540,11530,144
|
|
20230810,130300,2786510770,11530,11520,11530,11520,309
|
|
20230810,130200,2782948310,11520,11520,11530,11510,365
|
|
20230810,130100,2778744060,11520,11520,11530,11510,1683
|
|
20230810,130000,2759358200,11520,11530,11530,11520,53
|
|
20230810,125900,2758747500,11530,11530,11530,11520,181
|
|
20230810,125800,2756661240,11520,11530,11530,11520,47
|
|
20230810,125700,2756119780,11520,11520,11530,11520,208
|
|
20230810,125600,2753723500,11530,11520,11530,11520,145
|
|
20230810,125500,2752052080,11530,11540,11540,11530,359
|
|
20230810,125400,2747912800,11530,11540,11540,11530,103
|
|
20230810,125300,2746725130,11530,11530,11530,11530,40
|
|
20230810,125200,2746263930,11530,11540,11540,11530,264
|
|
20230810,125100,2743219950,11530,11540,11540,11530,171
|
|
20230810,125000,2741246710,11540,11540,11540,11540,12
|
|
20230810,124900,2741108230,11530,11530,11540,11530,269
|
|
20230810,124800,2738005960,11550,11550,11550,11550,1321
|
|
20230810,124700,2722748410,11550,11530,11550,11530,1226
|
|
20230810,124600,2708596070,11520,11520,11520,11520,519
|
|
20230810,124500,2702617190,11520,11520,11520,11520,598
|
|
20230810,124400,2695728230,11520,11520,11520,11510,192
|
|
20230810,124300,2693516890,11510,11530,11530,11510,1064
|
|
20230810,124200,2681264590,11530,11520,11540,11520,251
|
|
20230810,124100,2678372960,11520,11520,11530,11520,4284
|
|
20230810,124000,2629014460,11530,11540,11540,11520,878
|
|
20230810,123900,2618890730,11540,11540,11550,11540,155
|
|
20230810,123800,2617101920,11540,11540,11540,11540,153
|
|
20230810,123700,2615336300,11540,11530,11540,11530,324
|
|
20230810,123600,2611598320,11530,11540,11540,11520,384
|
|
20230810,123500,2607172890,11540,11540,11540,11530,89
|
|
20230810,123400,2606146630,11540,11540,11540,11520,3497
|
|
20230810,123300,2565833040,11540,11550,11560,11540,1859
|
|
20230810,123200,2544362940,11550,11550,11570,11550,202
|
|
20230810,123100,2542029740,11550,11580,11580,11550,362
|
|
20230810,123000,2537848590,11550,11560,11580,11550,1052
|
|
20230810,122900,2525694700,11560,11580,11580,11560,11
|
|
20230810,122800,2525567520,11560,11580,11580,11560,83
|
|
20230810,122700,2524607410,11590,11580,11590,11580,34
|
|
20230810,122600,2524213590,11590,11570,11590,11570,101
|
|
20230810,122500,2523044800,11580,11580,11580,11580,1
|
|
20230810,122400,2523033220,11580,11570,11580,11570,164
|
|
20230810,122300,2521134910,11580,11570,11580,11570,12
|
|
20230810,122200,2520996050,11580,11570,11580,11570,44
|
|
20230810,122100,2520486950,11580,11580,11580,11580,352
|
|
20230810,122000,2516410790,11560,11570,11580,11560,274
|
|
20230810,121900,2513241100,11580,11570,11580,11570,456
|
|
20230810,121800,2507960670,11570,11580,11580,11550,3032
|
|
20230810,121700,2472912400,11580,11570,11580,11570,76
|
|
20230810,121600,2472033060,11580,11580,11580,11580,87
|
|
20230810,121500,2471025600,11580,11580,11580,11580,19
|
|
20230810,121400,2470805580,11580,11580,11580,11570,5
|
|
20230810,121300,2470747710,11570,11580,11590,11570,115
|
|
20230810,121200,2469417000,11580,11570,11590,11570,414
|
|
20230810,121100,2464623800,11580,11580,11580,11580,27
|
|
20230810,121000,2464311140,11580,11580,11580,11570,139
|
|
20230810,120900,2462702800,11580,11580,11580,11570,378
|
|
20230810,120800,2458327910,11580,11580,11580,11580,1
|
|
20230810,120700,2458316330,11590,11590,11590,11580,231
|
|
20230810,120600,2455641320,11580,11580,11590,11580,145
|
|
20230810,120500,2453962210,11570,11590,11590,11570,92
|
|
20230810,120400,2452897730,11590,11580,11590,11580,322
|
|
20230810,120300,2449168960,11580,11570,11580,11570,101
|
|
20230810,120200,2448000380,11570,11580,11590,11570,270
|
|
20230810,120100,2444874730,11580,11590,11590,11580,1128
|
|
20230810,120000,2431812450,11600,11600,11600,11600,1
|
|
20230810,115900,2431800850,11580,11590,11600,11580,138
|
|
20230810,115800,2430202750,11590,11590,11590,11590,30
|
|
20230810,115700,2429855050,11600,11590,11600,11590,719
|
|
20230810,115600,2421521670,11580,11590,11590,11580,247
|
|
20230810,115500,2418660410,11590,11590,11590,11590,1
|
|
20230810,115400,2418648820,11590,11590,11590,11590,100
|
|
20230810,115300,2417489820,11590,11580,11590,11580,216
|
|
20230810,115200,2414988530,11590,11590,11590,11590,104
|
|
20230810,115100,2413783170,11590,11580,11590,11580,119
|
|
20230810,115000,2412404310,11580,11590,11600,11570,209
|
|
20230810,114900,2409984330,11580,11580,11580,11580,124
|
|
20230810,114800,2408548410,11580,11600,11600,11580,263
|
|
20230810,114700,2405499870,11600,11600,11600,11600,100
|
|
20230810,114600,2404339870,11600,11600,11600,11600,0
|
|
20230810,114500,2404339870,11600,11590,11600,11570,26
|
|
20230810,114400,2404038560,11570,11560,11570,11560,1092
|
|
20230810,114300,2391404420,11570,11560,11570,11560,1030
|
|
20230810,114200,2379497610,11570,11580,11590,11570,1262
|
|
20230810,114100,2364894030,11580,11580,11590,11580,324
|
|
20230810,114000,2361141110,11590,11600,11600,11590,21
|
|
20230810,113900,2360897630,11600,11590,11600,11590,114
|
|
20230810,113800,2359576340,11590,11570,11590,11570,774
|
|
20230810,113700,2350615180,11580,11590,11590,11580,213
|
|
20230810,113600,2348148590,11590,11580,11600,11580,353
|
|
20230810,113500,2344058620,11580,11560,11580,11560,5
|
|
20230810,113400,2344000780,11560,11570,11570,11560,377
|
|
20230810,113300,2339639620,11570,11570,11570,11570,220
|
|
20230810,113200,2337094220,11570,11590,11600,11570,12
|
|
20230810,113100,2336955330,11600,11610,11610,11580,130
|
|
20230810,113000,2335448750,11620,11620,11620,11620,0
|
|
20230810,112900,2335448750,11620,11610,11620,11610,59
|
|
20230810,112800,2334763230,11610,11610,11610,11590,522
|
|
20230810,112700,2328709220,11600,11600,11600,11590,475
|
|
20230810,112600,2323199320,11600,11600,11600,11590,21
|
|
20230810,112500,2322955870,11600,11590,11600,11590,242
|
|
20230810,112400,2320150980,11600,11600,11600,11600,112
|
|
20230810,112300,2318851780,11580,11600,11600,11580,3
|
|
20230810,112200,2318817020,11600,11590,11600,11590,44
|
|
20230810,112100,2318307050,11590,11590,11590,11560,535
|
|
20230810,112000,2312113580,11590,11570,11590,11570,604
|
|
20230810,111900,2305116910,11570,11570,11570,11570,12
|
|
20230810,111800,2304978070,11570,11560,11570,11550,706
|
|
20230810,111700,2296814100,11560,11540,11560,11540,310
|
|
20230810,111600,2293234890,11540,11540,11540,11540,1
|
|
20230810,111500,2293223350,11540,11530,11540,11520,82
|
|
20230810,111400,2292277210,11530,11540,11540,11530,455
|
|
20230810,111300,2287030190,11540,11540,11540,11540,20
|
|
20230810,111200,2286799390,11540,11540,11540,11540,11
|
|
20230810,111100,2286672450,11540,11520,11540,11520,284
|
|
20230810,111000,2283397940,11530,11540,11540,11530,2339
|
|
20230810,110900,2256423400,11540,11540,11540,11540,83
|
|
20230810,110800,2255465580,11540,11530,11550,11530,15
|
|
20230810,110700,2255292480,11530,11540,11550,11530,1028
|
|
20230810,110600,2243435910,11540,11540,11550,11540,1502
|
|
20230810,110500,2226101200,11540,11550,11550,11540,21
|
|
20230810,110400,2225858850,11550,11550,11550,11540,504
|
|
20230810,110300,2220037760,11550,11560,11560,11550,1036
|
|
20230810,110200,2208071880,11570,11550,11570,11550,103
|
|
20230810,110100,2206881750,11550,11560,11570,11550,394
|
|
20230810,110000,2202331020,11570,11550,11580,11550,25
|
|
20230810,105900,2202042040,11580,11570,11580,11560,16
|
|
20230810,105800,2201856970,11580,11580,11580,11540,343
|
|
20230810,105700,2197895350,11550,11580,11580,11550,1028
|
|
20230810,105600,2186018580,11590,11590,11590,11590,10
|
|
20230810,105500,2185902680,11590,11560,11590,11550,403
|
|
20230810,105400,2181239040,11580,11560,11580,11560,15
|
|
20230810,105300,2181065570,11580,11560,11580,11560,18
|
|
20230810,105200,2180857370,11560,11550,11570,11540,1523
|
|
20230810,105100,2163264640,11550,11550,11550,11530,943
|
|
20230810,105000,2152382790,11550,11530,11550,11520,775
|
|
20230810,104900,2143450490,11530,11550,11550,11530,858
|
|
20230810,104800,2133556780,11530,11550,11550,11530,102
|
|
20230810,104700,2132380050,11540,11530,11550,11530,506
|
|
20230810,104600,2126544040,11550,11530,11550,11530,133
|
|
20230810,104500,2125010430,11550,11540,11550,11520,2407
|
|
20230810,104400,2097248210,11550,11540,11560,11540,219
|
|
20230810,104300,2094719240,11540,11530,11540,11530,166
|
|
20230810,104200,2092803750,11540,11530,11540,11530,143
|
|
20230810,104100,2091154920,11540,11530,11540,11530,269
|
|
20230810,104000,2088051220,11550,11530,11550,11530,190
|
|
20230810,103900,2085858500,11530,11550,11550,11530,374
|
|
20230810,103800,2081544220,11550,11550,11550,11530,579
|
|
20230810,103700,2074859440,11550,11540,11560,11540,406
|
|
20230810,103600,2070172450,11550,11550,11550,11540,42
|
|
20230810,103500,2069687660,11550,11530,11550,11530,57
|
|
20230810,103400,2069030150,11560,11560,11560,11530,212
|
|
20230810,103300,2066582090,11530,11540,11540,11530,942
|
|
20230810,103200,2055714170,11540,11570,11570,11540,117
|
|
20230810,103100,2054361390,11570,11540,11570,11540,249
|
|
20230810,103000,2051484850,11570,11550,11570,11530,487
|
|
20230810,102900,2045866410,11560,11590,11590,11560,144
|
|
20230810,102800,2044200970,11560,11570,11590,11560,11
|
|
20230810,102700,2044073680,11590,11580,11590,11580,1593
|
|
20230810,102600,2025612990,11570,11540,11570,11530,761
|
|
20230810,102500,2016828520,11540,11530,11570,11530,103
|
|
20230810,102400,2015640850,11530,11570,11570,11530,2013
|
|
20230810,102300,1992417030,11570,11570,11570,11540,295
|
|
20230810,102200,1989006250,11530,11540,11570,11530,60
|
|
20230810,102100,1988314130,11540,11560,11570,11520,745
|
|
20230810,102000,1979722740,11550,11520,11550,11520,1085
|
|
20230810,101900,1967208290,11520,11520,11520,11520,248
|
|
20230810,101800,1964351330,11520,11520,11520,11510,401
|
|
20230810,101700,1959731960,11520,11540,11540,11510,3109
|
|
20230810,101600,1923932100,11530,11530,11540,11520,1989
|
|
20230810,101500,1900984560,11530,11520,11530,11520,2468
|
|
20230810,101400,1872551670,11520,11540,11540,11520,1043
|
|
20230810,101300,1860522660,11550,11540,11550,11540,702
|
|
20230810,101200,1852421300,11550,11540,11550,11540,209
|
|
20230810,101100,1850009430,11550,11540,11550,11530,814
|
|
20230810,101000,1840622010,11540,11540,11540,11540,96
|
|
20230810,100900,1839514170,11540,11540,11540,11530,404
|
|
20230810,100800,1834852710,11540,11540,11540,11530,309
|
|
20230810,100700,1831286870,11530,11530,11540,11520,950
|
|
20230810,100600,1820333630,11540,11550,11550,11520,313
|
|
20230810,100500,1816725000,11540,11540,11550,11540,405
|
|
20230810,100400,1812051280,11530,11530,11540,11520,1629
|
|
20230810,100300,1793260910,11530,11530,11530,11520,238
|
|
20230810,100200,1790518890,11530,11540,11540,11530,889
|
|
20230810,100100,1780265950,11540,11540,11540,11540,23
|
|
20230810,100000,1780000530,11530,11560,11560,11520,1149
|
|
20230810,095900,1766752410,11570,11590,11610,11540,981
|
|
20230810,095800,1755419720,11630,11520,11680,11520,2615
|
|
20230810,095700,1725131060,11520,11530,11540,11520,542
|
|
20230810,095600,1718884130,11520,11520,11530,11510,600
|
|
20230810,095500,1711969600,11500,11490,11500,11490,479
|
|
20230810,095400,1706463020,11490,11510,11530,11480,2532
|
|
20230810,095300,1677359450,11510,11530,11530,11490,6538
|
|
20230810,095200,1602125690,11530,11520,11530,11520,404
|
|
20230810,095100,1597470940,11510,11520,11530,11510,1439
|
|
20230810,095000,1580895830,11530,11530,11530,11520,2909
|
|
20230810,094900,1547364410,11530,11530,11530,11530,844
|
|
20230810,094800,1537633090,11530,11530,11540,11530,432
|
|
20230810,094700,1532652120,11530,11540,11550,11530,3104
|
|
20230810,094600,1496846240,11550,11580,11580,11550,6793
|
|
20230810,094500,1418278980,11590,11590,11600,11580,418
|
|
20230810,094400,1413432750,11600,11580,11600,11580,2042
|
|
20230810,094300,1389781890,11580,11630,11630,11580,10615
|
|
20230810,094200,1266650330,11630,11640,11660,11630,590
|
|
20230810,094100,1259781970,11640,11630,11640,11620,711
|
|
20230810,094000,1251518670,11640,11630,11640,11620,916
|
|
20230810,093900,1240871440,11650,11630,11660,11620,420
|
|
20230810,093800,1235984160,11630,11660,11660,11620,7275
|
|
20230810,093700,1151354580,11670,11660,11680,11650,626
|
|
20230810,093600,1144055120,11660,11660,11660,11650,570
|
|
20230810,093500,1137409840,11670,11660,11670,11640,1146
|
|
20230810,093400,1124063520,11670,11650,11670,11650,276
|
|
20230810,093300,1120846900,11650,11640,11650,11640,646
|
|
20230810,093200,1113325780,11640,11630,11650,11630,553
|
|
20230810,093100,1106893640,11630,11640,11640,11630,406
|
|
20230810,093000,1102169600,11640,11630,11640,11610,718
|
|
20230810,092900,1093819240,11630,11610,11630,11600,1607
|
|
20230810,092800,1075151380,11610,11640,11650,11610,3964
|
|
20230810,092700,1029048010,11640,11630,11640,11620,657
|
|
20230810,092600,1021405910,11630,11630,11630,11620,294
|
|
20230810,092500,1017987940,11630,11630,11630,11600,3225
|
|
20230810,092400,980535640,11630,11610,11630,11600,2140
|
|
20230810,092300,955693680,11630,11630,11650,11610,4049
|
|
20230810,092200,908624730,11620,11650,11650,11610,6528
|
|
20230810,092100,832699950,11650,11700,11720,11650,2747
|
|
20230810,092000,800613220,11700,11770,11780,11670,1336
|
|
20230810,091900,784991530,11720,11670,11800,11670,2029
|
|
20230810,091800,761137630,11670,11650,11680,11650,717
|
|
20230810,091700,752778570,11650,11690,11690,11640,4694
|
|
20230810,091600,698061240,11690,11710,11720,11680,2139
|
|
20230810,091500,673060110,11700,11740,11740,11700,1991
|
|
20230810,091400,649759470,11720,11730,11750,11690,453
|
|
20230810,091300,644453310,11760,11740,11770,11730,1540
|
|
20230810,091200,626376550,11740,11710,11740,11700,1545
|
|
20230810,091100,608260310,11710,11670,11730,11670,1653
|
|
20230810,091000,588910270,11700,11660,11710,11660,2334
|
|
20230810,090900,561651240,11660,11710,11710,11650,1465
|
|
20230810,090800,544566770,11710,11720,11740,11630,1800
|
|
20230810,090700,523538770,11740,11730,11740,11690,634
|
|
20230810,090600,516121830,11740,11700,11740,11630,7724
|
|
20230810,090500,425966080,11750,11710,11750,11690,2339
|
|
20230810,090400,398577860,11710,11770,11770,11700,5908
|
|
20230810,090300,329366410,11770,11780,11800,11760,3684
|
|
20230810,090200,285954370,11780,11770,11800,11760,1333
|
|
20230810,090100,270234600,11800,11860,11870,11770,6617
|
|
20230810,090000,191890340,11850,11730,11850,11710,16328
|