581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183800,3531567250,7410,7410,7410,7410,8027
|
|
20230809,183700,3531567250,7410,7410,7410,7410,0
|
|
20230809,183600,3531567250,7410,7410,7410,7410,0
|
|
20230809,183500,3531567250,7410,7410,7410,7410,0
|
|
20230809,183400,3531567250,7410,7410,7410,7410,0
|
|
20230809,183300,3531567250,7410,7410,7410,7410,0
|
|
20230809,183200,3531567250,7410,7410,7410,7410,0
|
|
20230809,183100,3531567250,7410,7410,7410,7410,0
|
|
20230809,183000,3531567250,7410,7410,7410,7410,0
|
|
20230809,182900,3531567250,7410,7410,7410,7410,0
|
|
20230809,182800,3531567250,7410,7410,7410,7410,0
|
|
20230809,182700,3531567250,7410,7410,7410,7410,0
|
|
20230809,182600,3531567250,7410,7410,7410,7410,0
|
|
20230809,182500,3531567250,7410,7410,7410,7410,0
|
|
20230809,182400,3531567250,7410,7410,7410,7410,0
|
|
20230809,182300,3531567250,7410,7410,7410,7410,0
|
|
20230809,182200,3531567250,7410,7410,7410,7410,0
|
|
20230809,182100,3531567250,7410,7410,7410,7410,0
|
|
20230809,182000,3531567250,7410,7410,7410,7410,0
|
|
20230809,181900,3531567250,7410,7410,7410,7410,0
|
|
20230809,181800,3531567250,7410,7410,7410,7410,0
|
|
20230809,181700,3531567250,7410,7410,7410,7410,0
|
|
20230809,181600,3531567250,7410,7410,7410,7410,0
|
|
20230809,181500,3531567250,7410,7410,7410,7410,0
|
|
20230809,181400,3531567250,7410,7410,7410,7410,0
|
|
20230809,181300,3531567250,7410,7410,7410,7410,0
|
|
20230809,181200,3531567250,7410,7410,7410,7410,0
|
|
20230809,181100,3531567250,7410,7410,7410,7410,0
|
|
20230809,181000,3531567250,7410,7410,7410,7410,0
|
|
20230809,180900,3531567250,7410,7410,7410,7410,0
|
|
20230809,180800,3531567250,7410,7410,7410,7410,8027
|
|
20230809,180700,3531567250,7410,7410,7410,7410,0
|
|
20230809,180600,3531567250,7410,7410,7410,7410,0
|
|
20230809,180500,3531567250,7410,7410,7410,7410,0
|
|
20230809,180400,3531567250,7410,7410,7410,7410,0
|
|
20230809,180300,3531567250,7410,7410,7410,7410,0
|
|
20230809,180200,3531567250,7410,7410,7410,7410,0
|
|
20230809,180100,3531567250,7410,7410,7410,7410,0
|
|
20230809,180000,3531567250,7410,7410,7410,7410,0
|
|
20230809,175900,3531567250,7410,7410,7410,7410,0
|
|
20230809,175800,3531567250,7410,7410,7410,7410,0
|
|
20230809,175700,3531567250,7410,7410,7410,7410,0
|
|
20230809,175600,3531567250,7410,7410,7410,7410,0
|
|
20230809,175500,3531567250,7410,7410,7410,7410,0
|
|
20230809,175400,3531567250,7410,7410,7410,7410,0
|
|
20230809,175300,3531567250,7410,7410,7410,7410,0
|
|
20230809,175200,3531567250,7410,7410,7410,7410,0
|
|
20230809,175100,3531567250,7410,7410,7410,7410,0
|
|
20230809,175000,3531567250,7410,7410,7410,7410,0
|
|
20230809,174900,3531567250,7410,7410,7410,7410,0
|
|
20230809,174800,3531567250,7410,7410,7410,7410,0
|
|
20230809,174700,3531567250,7410,7410,7410,7410,0
|
|
20230809,174600,3531567250,7410,7410,7410,7410,0
|
|
20230809,174500,3531567250,7410,7410,7410,7410,0
|
|
20230809,174400,3531567250,7410,7410,7410,7410,0
|
|
20230809,174300,3531567250,7410,7410,7410,7410,0
|
|
20230809,174200,3531567250,7410,7410,7410,7410,0
|
|
20230809,174100,3531567250,7410,7410,7410,7410,0
|
|
20230809,174000,3531567250,7410,7410,7410,7410,0
|
|
20230809,173900,3531567250,7410,7410,7410,7410,0
|
|
20230809,173800,3531567250,7410,7410,7410,7410,8027
|
|
20230809,173700,3531567250,7410,7410,7410,7410,0
|
|
20230809,173600,3531567250,7410,7410,7410,7410,0
|
|
20230809,173500,3531567250,7410,7410,7410,7410,0
|
|
20230809,173400,3531567250,7410,7410,7410,7410,0
|
|
20230809,173300,3531567250,7410,7410,7410,7410,0
|
|
20230809,173200,3531567250,7410,7410,7410,7410,0
|
|
20230809,173100,3531567250,7410,7410,7410,7410,0
|
|
20230809,173000,3531567250,7410,7410,7410,7410,0
|
|
20230809,172900,3531567250,7410,7410,7410,7410,0
|
|
20230809,172800,3531567250,7410,7410,7410,7410,0
|
|
20230809,172700,3531567250,7410,7410,7410,7410,0
|
|
20230809,172600,3531567250,7410,7410,7410,7410,0
|
|
20230809,172500,3531567250,7410,7410,7410,7410,0
|
|
20230809,172400,3531567250,7410,7410,7410,7410,0
|
|
20230809,172300,3531567250,7410,7410,7410,7410,0
|
|
20230809,172200,3531567250,7410,7410,7410,7410,0
|
|
20230809,172100,3531567250,7410,7410,7410,7410,0
|
|
20230809,172000,3531567250,7410,7410,7410,7410,0
|
|
20230809,171900,3531567250,7410,7410,7410,7410,0
|
|
20230809,171800,3531567250,7410,7410,7410,7410,0
|
|
20230809,171700,3531567250,7410,7410,7410,7410,0
|
|
20230809,171600,3531567250,7410,7410,7410,7410,0
|
|
20230809,171500,3531567250,7410,7410,7410,7410,0
|
|
20230809,171400,3531567250,7410,7410,7410,7410,0
|
|
20230809,171300,3531567250,7410,7410,7410,7410,0
|
|
20230809,171200,3531567250,7410,7410,7410,7410,0
|
|
20230809,171100,3531567250,7410,7410,7410,7410,0
|
|
20230809,171000,3531567250,7410,7410,7410,7410,0
|
|
20230809,170900,3531567250,7410,7410,7410,7410,0
|
|
20230809,170800,3531567250,7410,7410,7410,7410,8027
|
|
20230809,170700,3531567250,7410,7410,7410,7410,0
|
|
20230809,170600,3531567250,7410,7410,7410,7410,0
|
|
20230809,170500,3531567250,7410,7410,7410,7410,0
|
|
20230809,170400,3531567250,7410,7410,7410,7410,0
|
|
20230809,170300,3531567250,7410,7410,7410,7410,0
|
|
20230809,170200,3531567250,7410,7410,7410,7410,0
|
|
20230809,170100,3531567250,7410,7410,7410,7410,0
|
|
20230809,170000,3531567250,7410,7410,7410,7410,0
|
|
20230809,165900,3531567250,7410,7410,7410,7410,0
|
|
20230809,165800,3531567250,7410,7410,7410,7410,0
|
|
20230809,165700,3531567250,7410,7410,7410,7410,0
|
|
20230809,165600,3531567250,7410,7410,7410,7410,0
|
|
20230809,165500,3531567250,7410,7410,7410,7410,0
|
|
20230809,165400,3531567250,7410,7410,7410,7410,0
|
|
20230809,165300,3531567250,7410,7410,7410,7410,0
|
|
20230809,165200,3531567250,7410,7410,7410,7410,0
|
|
20230809,165100,3531567250,7410,7410,7410,7410,0
|
|
20230809,165000,3531567250,7410,7410,7410,7410,0
|
|
20230809,164900,3531567250,7410,7410,7410,7410,0
|
|
20230809,164800,3531567250,7410,7410,7410,7410,0
|
|
20230809,164700,3531567250,7410,7410,7410,7410,0
|
|
20230809,164600,3531567250,7410,7410,7410,7410,0
|
|
20230809,164500,3531567250,7410,7410,7410,7410,0
|
|
20230809,164400,3531567250,7410,7410,7410,7410,0
|
|
20230809,164300,3531567250,7410,7410,7410,7410,0
|
|
20230809,164200,3531567250,7410,7410,7410,7410,0
|
|
20230809,164100,3531567250,7410,7410,7410,7410,0
|
|
20230809,164000,3531567250,7410,7410,7410,7410,0
|
|
20230809,163900,3531567250,7410,7410,7410,7410,0
|
|
20230809,163800,3531567250,7410,7410,7410,7410,8027
|
|
20230809,163700,3531567250,7410,7410,7410,7410,0
|
|
20230809,163600,3531567250,7410,7410,7410,7410,0
|
|
20230809,163500,3531567250,7410,7410,7410,7410,0
|
|
20230809,163400,3531567250,7410,7410,7410,7410,0
|
|
20230809,163300,3531567250,7410,7410,7410,7410,0
|
|
20230809,163200,3531567250,7410,7410,7410,7410,0
|
|
20230809,163100,3531567250,7410,7410,7410,7410,0
|
|
20230809,163000,3531567250,7410,7410,7410,7410,0
|
|
20230809,162900,3531567250,7410,7410,7410,7410,0
|
|
20230809,162800,3531567250,7410,7410,7410,7410,0
|
|
20230809,162700,3531567250,7410,7410,7410,7410,0
|
|
20230809,162600,3531567250,7410,7410,7410,7410,0
|
|
20230809,162500,3531567250,7410,7410,7410,7410,0
|
|
20230809,162400,3531567250,7410,7410,7410,7410,0
|
|
20230809,162300,3531567250,7410,7410,7410,7410,0
|
|
20230809,162200,3531567250,7410,7410,7410,7410,0
|
|
20230809,162100,3531567250,7410,7410,7410,7410,0
|
|
20230809,162000,3531567250,7410,7410,7410,7410,0
|
|
20230809,161900,3531567250,7410,7410,7410,7410,0
|
|
20230809,161800,3531567250,7410,7410,7410,7410,0
|
|
20230809,161700,3531567250,7410,7410,7410,7410,0
|
|
20230809,161600,3531567250,7410,7410,7410,7410,0
|
|
20230809,161500,3531567250,7410,7410,7410,7410,0
|
|
20230809,161400,3531567250,7410,7410,7410,7410,0
|
|
20230809,161300,3531567250,7410,7410,7410,7410,0
|
|
20230809,161200,3531567250,7410,7410,7410,7410,0
|
|
20230809,161100,3531567250,7410,7410,7410,7410,0
|
|
20230809,161000,3531567250,7410,7410,7410,7410,0
|
|
20230809,160900,3531567250,7410,7410,7410,7410,0
|
|
20230809,160800,3531567250,7410,7410,7410,7410,8027
|
|
20230809,160700,3531567250,7410,7410,7410,7410,0
|
|
20230809,160600,3531567250,7410,7410,7410,7410,0
|
|
20230809,160500,3531567250,7410,7410,7410,7410,0
|
|
20230809,160400,3531567250,7410,7410,7410,7410,0
|
|
20230809,160300,3531567250,7410,7410,7410,7410,0
|
|
20230809,160200,3531567250,7410,7410,7410,7410,0
|
|
20230809,160100,3531567250,7410,7410,7410,7410,0
|
|
20230809,160000,3531567250,7410,7410,7410,7410,0
|
|
20230809,155900,3531567250,7410,7410,7410,7410,0
|
|
20230809,155800,3531567250,7410,7410,7410,7410,0
|
|
20230809,155700,3531567250,7410,7410,7410,7410,0
|
|
20230809,155600,3531567250,7410,7410,7410,7410,0
|
|
20230809,155500,3531567250,7410,7410,7410,7410,0
|
|
20230809,155400,3531567250,7410,7410,7410,7410,0
|
|
20230809,155300,3531567250,7410,7410,7410,7410,0
|
|
20230809,155200,3531567250,7410,7410,7410,7410,0
|
|
20230809,155100,3531567250,7410,7410,7410,7410,0
|
|
20230809,155000,3531567250,7410,7410,7410,7410,0
|
|
20230809,154900,3531567250,7410,7410,7410,7410,0
|
|
20230809,154800,3531567250,7410,7410,7410,7410,0
|
|
20230809,154700,3531567250,7410,7410,7410,7410,0
|
|
20230809,154600,3531567250,7410,7410,7410,7410,0
|
|
20230809,154500,3531567250,7410,7410,7410,7410,0
|
|
20230809,154400,3531567250,7410,7410,7410,7410,0
|
|
20230809,154300,3531567250,7410,7410,7410,7410,0
|
|
20230809,154200,3531567250,7410,7410,7410,7410,0
|
|
20230809,154100,3531567250,7410,7410,7410,7410,0
|
|
20230809,154000,3531567250,7410,7410,7410,7410,0
|
|
20230809,153900,3531567250,7410,7410,7410,7410,0
|
|
20230809,153800,3531567250,7410,7410,7410,7410,8027
|
|
20230809,153700,3531567250,7410,7410,7410,7410,0
|
|
20230809,153600,3531567250,7410,7410,7410,7410,0
|
|
20230809,153500,3531567250,7410,7410,7410,7410,0
|
|
20230809,153400,3531567250,7410,7410,7410,7410,0
|
|
20230809,153300,3531567250,7410,7410,7410,7410,0
|
|
20230809,153200,3531567250,7410,7410,7410,7410,0
|
|
20230809,153100,3531567250,7410,7410,7410,7410,0
|
|
20230809,153000,3531567250,7410,7410,7410,7410,8027
|
|
20230809,152900,3472087180,7410,7410,7410,7410,0
|
|
20230809,152800,3472087180,7410,7410,7410,7410,0
|
|
20230809,152700,3472087180,7410,7410,7410,7410,0
|
|
20230809,152600,3472087180,7410,7410,7410,7410,0
|
|
20230809,152500,3472087180,7410,7410,7410,7410,0
|
|
20230809,152400,3472087180,7410,7410,7410,7410,0
|
|
20230809,152300,3472087180,7410,7410,7410,7410,0
|
|
20230809,152200,3472087180,7410,7410,7410,7410,0
|
|
20230809,152100,3472087180,7410,7410,7410,7410,0
|
|
20230809,152000,3472087180,7410,7410,7410,7410,0
|
|
20230809,151900,3472087180,7410,7410,7410,7400,2265
|
|
20230809,151800,3455323540,7410,7390,7410,7390,2270
|
|
20230809,151700,3438526120,7410,7390,7410,7390,1910
|
|
20230809,151600,3424392890,7390,7410,7410,7390,1755
|
|
20230809,151500,3411415750,7410,7390,7410,7390,3870
|
|
20230809,151400,3382786480,7390,7400,7400,7390,2510
|
|
20230809,151300,3364213280,7380,7390,7390,7380,1201
|
|
20230809,151200,3355337900,7390,7390,7390,7380,6918
|
|
20230809,151100,3304270050,7380,7390,7400,7380,2247
|
|
20230809,151000,3287683660,7380,7380,7380,7380,1
|
|
20230809,150900,3287676280,7390,7390,7400,7380,2622
|
|
20230809,150800,3268299820,7380,7380,7380,7380,78
|
|
20230809,150700,3267724180,7380,7380,7380,7380,601
|
|
20230809,150600,3263288800,7370,7370,7380,7370,1212
|
|
20230809,150500,3254345910,7370,7380,7380,7370,69
|
|
20230809,150400,3253837150,7380,7380,7380,7380,1261
|
|
20230809,150300,3244530970,7380,7370,7380,7370,437
|
|
20230809,150200,3241306680,7380,7380,7380,7380,0
|
|
20230809,150100,3241306680,7380,7380,7380,7380,1127
|
|
20230809,150000,3232989420,7370,7370,7380,7370,739
|
|
20230809,145900,3227541380,7370,7380,7380,7370,1387
|
|
20230809,145800,3217305330,7380,7370,7380,7370,162
|
|
20230809,145700,3216110540,7380,7380,7380,7380,12
|
|
20230809,145600,3216021980,7370,7370,7370,7370,1010
|
|
20230809,145500,3208578280,7360,7370,7370,7360,1353
|
|
20230809,145400,3198619990,7370,7370,7370,7370,0
|
|
20230809,145300,3198619990,7370,7370,7380,7360,1399
|
|
20230809,145200,3188307370,7370,7370,7380,7370,130
|
|
20230809,145100,3187349230,7380,7380,7380,7380,0
|
|
20230809,145000,3187349230,7380,7380,7380,7380,21
|
|
20230809,144900,3187194250,7380,7390,7390,7380,110
|
|
20230809,144800,3186381450,7380,7380,7380,7380,629
|
|
20230809,144700,3181739430,7390,7390,7390,7390,908
|
|
20230809,144600,3175029310,7400,7390,7400,7390,11
|
|
20230809,144500,3174947920,7390,7390,7390,7380,2143
|
|
20230809,144400,3159122810,7400,7390,7400,7390,1269
|
|
20230809,144300,3149744890,7390,7390,7390,7390,1160
|
|
20230809,144200,3141172490,7390,7390,7390,7390,184
|
|
20230809,144100,3139812730,7390,7380,7390,7380,107
|
|
20230809,144000,3139022790,7380,7380,7380,7380,0
|
|
20230809,143900,3139022790,7380,7380,7380,7380,77
|
|
20230809,143800,3138454530,7380,7380,7380,7380,0
|
|
20230809,143700,3138454530,7380,7380,7380,7380,0
|
|
20230809,143600,3138454530,7380,7390,7390,7380,216
|
|
20230809,143500,3136859060,7390,7390,7390,7390,460
|
|
20230809,143400,3133459660,7390,7390,7390,7390,655
|
|
20230809,143300,3128619210,7390,7390,7390,7370,362
|
|
20230809,143200,3125945570,7380,7380,7380,7380,0
|
|
20230809,143100,3125945570,7380,7380,7380,7380,559
|
|
20230809,143000,3121820150,7380,7380,7380,7380,200
|
|
20230809,142900,3120344150,7380,7380,7380,7380,0
|
|
20230809,142800,3120344150,7380,7380,7380,7380,1527
|
|
20230809,142700,3109074890,7380,7380,7380,7380,30
|
|
20230809,142600,3108853490,7380,7380,7380,7380,373
|
|
20230809,142500,3106100750,7380,7380,7380,7380,77
|
|
20230809,142400,3105532490,7390,7390,7390,7390,2
|
|
20230809,142300,3105517710,7380,7380,7380,7380,0
|
|
20230809,142200,3105517710,7380,7380,7380,7380,468
|
|
20230809,142100,3102063870,7380,7380,7380,7380,12
|
|
20230809,142000,3101975310,7390,7390,7390,7390,152
|
|
20230809,141900,3100852030,7400,7400,7400,7400,0
|
|
20230809,141800,3100852030,7400,7400,7400,7400,0
|
|
20230809,141700,3100852030,7400,7390,7400,7390,78
|
|
20230809,141600,3100275600,7390,7390,7390,7390,300
|
|
20230809,141500,3098058600,7390,7390,7390,7380,789
|
|
20230809,141400,3092234770,7380,7380,7380,7380,317
|
|
20230809,141300,3089895310,7380,7380,7380,7380,264
|
|
20230809,141200,3087946990,7390,7390,7400,7390,1934
|
|
20230809,141100,3073642190,7380,7380,7380,7380,375
|
|
20230809,141000,3070874690,7370,7380,7380,7370,53
|
|
20230809,140900,3070484050,7370,7370,7370,7370,78
|
|
20230809,140800,3069909190,7380,7400,7400,7380,979
|
|
20230809,140700,3062677910,7380,7380,7380,7380,57
|
|
20230809,140600,3062257250,7380,7380,7380,7370,221
|
|
20230809,140500,3060628270,7380,7390,7390,7380,1729
|
|
20230809,140400,3047860940,7390,7390,7390,7390,49
|
|
20230809,140300,3047498830,7390,7380,7390,7370,970
|
|
20230809,140200,3040339500,7380,7380,7380,7380,441
|
|
20230809,140100,3037084920,7380,7370,7380,7370,223
|
|
20230809,140000,3035439950,7380,7370,7380,7370,1483
|
|
20230809,135900,3024509160,7380,7380,7380,7380,200
|
|
20230809,135800,3023033160,7370,7380,7380,7370,103
|
|
20230809,135700,3022274040,7380,7380,7380,7370,423
|
|
20230809,135600,3019156050,7370,7370,7370,7360,1594
|
|
20230809,135500,3007408390,7370,7360,7370,7360,879
|
|
20230809,135400,3000938590,7370,7350,7370,7350,1036
|
|
20230809,135300,2993321000,7350,7350,7350,7350,0
|
|
20230809,135200,2993321000,7350,7350,7350,7350,1453
|
|
20230809,135100,2982641450,7350,7350,7350,7350,0
|
|
20230809,135000,2982641450,7350,7360,7360,7350,482
|
|
20230809,134900,2979097680,7360,7360,7360,7360,629
|
|
20230809,134800,2974468240,7360,7350,7360,7350,377
|
|
20230809,134700,2971697270,7350,7350,7350,7350,77
|
|
20230809,134600,2971131320,7350,7350,7350,7350,4
|
|
20230809,134500,2971101920,7340,7350,7350,7340,2875
|
|
20230809,134400,2949992120,7360,7360,7360,7360,84
|
|
20230809,134300,2949373880,7370,7370,7370,7360,381
|
|
20230809,134200,2946569660,7370,7360,7370,7360,3104
|
|
20230809,134100,2923718950,7360,7360,7360,7360,375
|
|
20230809,134000,2920958950,7360,7360,7360,7360,0
|
|
20230809,133900,2920958950,7360,7350,7360,7350,592
|
|
20230809,133800,2916602620,7350,7360,7360,7350,1460
|
|
20230809,133700,2905861760,7360,7360,7360,7360,0
|
|
20230809,133600,2905861760,7360,7360,7370,7350,610
|
|
20230809,133500,2901377370,7360,7360,7360,7360,146
|
|
20230809,133400,2900302810,7360,7360,7360,7360,179
|
|
20230809,133300,2898985370,7360,7360,7380,7350,2651
|
|
20230809,133200,2879476000,7360,7350,7360,7350,206
|
|
20230809,133100,2877961490,7350,7380,7380,7350,4556
|
|
20230809,133000,2844465880,7370,7350,7380,7350,1447
|
|
20230809,132900,2833803290,7360,7360,7360,7360,379
|
|
20230809,132800,2831013850,7360,7360,7360,7360,954
|
|
20230809,132700,2823992410,7360,7360,7360,7360,2030
|
|
20230809,132600,2809051610,7370,7370,7370,7370,471
|
|
20230809,132500,2805580340,7360,7360,7360,7360,77
|
|
20230809,132400,2805013620,7360,7370,7370,7350,732
|
|
20230809,132300,2799627590,7360,7350,7360,7350,308
|
|
20230809,132200,2797361480,7360,7360,7360,7350,426
|
|
20230809,132100,2794229880,7350,7360,7360,7350,305
|
|
20230809,132000,2791987600,7360,7350,7360,7350,809
|
|
20230809,131900,2786036130,7360,7350,7360,7340,1319
|
|
20230809,131800,2776343080,7350,7350,7350,7350,1012
|
|
20230809,131700,2768904880,7350,7360,7360,7350,6858
|
|
20230809,131600,2718473000,7370,7370,7370,7370,2160
|
|
20230809,131500,2702553800,7380,7370,7380,7370,707
|
|
20230809,131400,2697342410,7370,7370,7370,7370,85
|
|
20230809,131300,2696715960,7370,7380,7380,7370,253
|
|
20230809,131200,2694851340,7380,7380,7380,7380,416
|
|
20230809,131100,2691781260,7390,7380,7390,7380,2252
|
|
20230809,131000,2675141500,7390,7390,7390,7390,139
|
|
20230809,130900,2674114290,7390,7390,7390,7370,479
|
|
20230809,130800,2670576020,7390,7380,7390,7370,373
|
|
20230809,130700,2667822880,7380,7380,7380,7380,375
|
|
20230809,130600,2665055380,7380,7380,7380,7380,78
|
|
20230809,130500,2664479740,7380,7380,7380,7380,628
|
|
20230809,130400,2659845100,7380,7380,7380,7380,84
|
|
20230809,130300,2659225180,7390,7390,7390,7390,432
|
|
20230809,130200,2656032700,7400,7390,7400,7390,449
|
|
20230809,130100,2652714390,7380,7380,7390,7380,210
|
|
20230809,130000,2651164530,7380,7380,7380,7380,862
|
|
20230809,125900,2644802970,7380,7390,7390,7380,501
|
|
20230809,125800,2641105580,7370,7390,7390,7370,457
|
|
20230809,125700,2637733640,7380,7380,7380,7380,253
|
|
20230809,125600,2635866500,7380,7380,7380,7380,375
|
|
20230809,125500,2633099000,7380,7380,7380,7380,329
|
|
20230809,125400,2630670980,7390,7390,7390,7390,1
|
|
20230809,125300,2630663590,7380,7380,7390,7380,453
|
|
20230809,125200,2627320440,7390,7390,7390,7390,884
|
|
20230809,125100,2620787680,7390,7380,7390,7380,615
|
|
20230809,125000,2616247980,7380,7380,7380,7380,77
|
|
20230809,124900,2615679720,7380,7380,7380,7380,252
|
|
20230809,124800,2613819960,7380,7390,7390,7380,625
|
|
20230809,124700,2609204970,7390,7390,7390,7390,77
|
|
20230809,124600,2608635940,7390,7400,7400,7390,633
|
|
20230809,124500,2603958020,7390,7390,7390,7390,77
|
|
20230809,124400,2603388990,7390,7390,7390,7380,1106
|
|
20230809,124300,2595218170,7390,7380,7390,7380,2354
|
|
20230809,124200,2577831110,7380,7380,7380,7380,77
|
|
20230809,124100,2577262850,7380,7390,7390,7380,632
|
|
20230809,124000,2572598640,7380,7380,7380,7380,1
|
|
20230809,123900,2572591260,7380,7380,7380,7380,452
|
|
20230809,123800,2569255500,7380,7380,7390,7380,1274
|
|
20230809,123700,2559853170,7390,7380,7390,7380,420
|
|
20230809,123600,2556753120,7380,7380,7380,7380,329
|
|
20230809,123500,2554325100,7390,7390,7390,7390,1
|
|
20230809,123400,2554317710,7380,7380,7390,7380,1394
|
|
20230809,123300,2544029980,7380,7400,7400,7380,4092
|
|
20230809,123200,2513800090,7390,7390,7390,7390,395
|
|
20230809,123100,2510881040,7390,7390,7390,7390,77
|
|
20230809,123000,2510312010,7390,7400,7400,7390,689
|
|
20230809,122900,2505216200,7400,7400,7400,7400,10
|
|
20230809,122800,2505142200,7400,7400,7400,7400,341
|
|
20230809,122700,2502618800,7400,7410,7410,7400,444
|
|
20230809,122600,2499332510,7390,7390,7390,7390,77
|
|
20230809,122500,2498763480,7410,7400,7410,7390,1628
|
|
20230809,122400,2486728790,7400,7400,7400,7400,1285
|
|
20230809,122300,2477219790,7410,7410,7410,7400,177
|
|
20230809,122200,2475908990,7400,7410,7410,7400,712
|
|
20230809,122100,2470639340,7410,7410,7410,7410,100
|
|
20230809,122000,2469898340,7400,7410,7410,7400,704
|
|
20230809,121900,2464686220,7410,7410,7410,7410,943
|
|
20230809,121800,2457698590,7410,7410,7410,7410,1505
|
|
20230809,121700,2446546540,7410,7420,7420,7410,1753
|
|
20230809,121600,2433542580,7420,7420,7420,7420,150
|
|
20230809,121500,2432429580,7420,7410,7420,7410,816
|
|
20230809,121400,2426379380,7420,7420,7420,7420,452
|
|
20230809,121300,2423025540,7420,7420,7420,7420,375
|
|
20230809,121200,2420243040,7430,7420,7430,7420,413
|
|
20230809,121100,2417177740,7420,7410,7420,7410,1279
|
|
20230809,121000,2407691310,7420,7420,7420,7420,540
|
|
20230809,120900,2403684510,7420,7420,7420,7410,1086
|
|
20230809,120800,2395627160,7430,7430,7430,7430,10676
|
|
20230809,120700,2316304480,7430,7430,7430,7430,77
|
|
20230809,120600,2315732370,7430,7430,7430,7430,627
|
|
20230809,120500,2311073760,7440,7440,7440,7440,510
|
|
20230809,120400,2307279360,7430,7430,7430,7430,77
|
|
20230809,120300,2306707250,7430,7440,7440,7430,653
|
|
20230809,120200,2301855200,7440,7440,7440,7440,25
|
|
20230809,120100,2301669200,7430,7440,7440,7430,1309
|
|
20230809,120000,2291937290,7440,7430,7440,7430,1800
|
|
20230809,115900,2278562940,7430,7430,7430,7420,328
|
|
20230809,115800,2276126140,7430,7420,7430,7420,900
|
|
20230809,115700,2269441670,7420,7420,7420,7420,0
|
|
20230809,115600,2269441670,7420,7420,7420,7420,452
|
|
20230809,115500,2266087830,7420,7420,7420,7420,344
|
|
20230809,115400,2263535350,7420,7420,7420,7420,1568
|
|
20230809,115300,2251900790,7420,7420,7420,7420,329
|
|
20230809,115200,2249459610,7420,7420,7420,7420,376
|
|
20230809,115100,2246669690,7420,7420,7420,7420,0
|
|
20230809,115000,2246669690,7420,7430,7430,7410,1738
|
|
20230809,114900,2233767180,7420,7420,7420,7420,380
|
|
20230809,114800,2230947580,7420,7420,7420,7420,77
|
|
20230809,114700,2230376240,7430,7430,7430,7430,1840
|
|
20230809,114600,2216705040,7440,7440,7440,7440,225
|
|
20230809,114500,2215031040,7430,7430,7440,7430,1524
|
|
20230809,114400,2203705910,7430,7430,7430,7430,375
|
|
20230809,114300,2200919660,7430,7430,7430,7430,0
|
|
20230809,114200,2200919660,7430,7430,7440,7430,705
|
|
20230809,114100,2195681500,7440,7430,7440,7430,924
|
|
20230809,114000,2188806970,7430,7430,7430,7430,465
|
|
20230809,113900,2185352020,7430,7430,7430,7430,330
|
|
20230809,113800,2182900120,7430,7430,7430,7430,0
|
|
20230809,113700,2182900120,7430,7430,7430,7430,1041
|
|
20230809,113600,2175165490,7430,7430,7430,7430,0
|
|
20230809,113500,2175165490,7430,7440,7440,7430,396
|
|
20230809,113400,2172223200,7440,7430,7440,7420,1016
|
|
20230809,113300,2164674520,7410,7410,7410,7410,375
|
|
20230809,113200,2161895770,7410,7430,7430,7410,366
|
|
20230809,113100,2159177590,7420,7410,7420,7400,899
|
|
20230809,113000,2152515070,7410,7410,7410,7410,375
|
|
20230809,112900,2149736320,7410,7410,7420,7410,1371
|
|
20230809,112800,2139567360,7410,7410,7410,7410,435
|
|
20230809,112700,2136344010,7410,7410,7410,7410,85
|
|
20230809,112600,2135714160,7410,7410,7420,7410,988
|
|
20230809,112500,2128390240,7420,7420,7420,7420,3
|
|
20230809,112400,2128367980,7420,7400,7420,7400,3
|
|
20230809,112300,2128345740,7400,7420,7420,7390,937
|
|
20230809,112200,2121407010,7440,7440,7440,7430,352
|
|
20230809,112100,2118791170,7410,7430,7430,7390,30609
|
|
20230809,112000,1891986390,7430,7450,7450,7430,330
|
|
20230809,111900,1889534470,7450,7440,7450,7440,715
|
|
20230809,111800,1884212500,7440,7440,7440,7430,2459
|
|
20230809,111700,1865920850,7430,7430,7430,7430,200
|
|
20230809,111600,1864434850,7430,7430,7430,7430,375
|
|
20230809,111500,1861648600,7440,7420,7440,7420,430
|
|
20230809,111400,1858456980,7440,7430,7440,7420,1708
|
|
20230809,111300,1845770240,7430,7430,7430,7430,5
|
|
20230809,111200,1845733090,7430,7430,7430,7430,332
|
|
20230809,111100,1843266330,7430,7430,7430,7430,676
|
|
20230809,111000,1838243650,7440,7430,7440,7430,331
|
|
20230809,110900,1835784310,7430,7430,7440,7420,8045
|
|
20230809,110800,1776059380,7430,7430,7430,7430,1
|
|
20230809,110700,1776051950,7430,7430,7440,7430,726
|
|
20230809,110600,1770657760,7440,7440,7440,7440,26
|
|
20230809,110500,1770464320,7430,7430,7440,7430,364
|
|
20230809,110400,1767759750,7430,7440,7440,7430,704
|
|
20230809,110300,1762524510,7440,7440,7440,7440,408
|
|
20230809,110200,1759488990,7450,7440,7450,7440,2318
|
|
20230809,110100,1742242750,7450,7450,7450,7450,559
|
|
20230809,110000,1738078200,7450,7450,7450,7450,586
|
|
20230809,105900,1733712500,7440,7430,7440,7430,754
|
|
20230809,105800,1728106050,7440,7440,7440,7440,100
|
|
20230809,105700,1727362050,7450,7440,7450,7440,888
|
|
20230809,105600,1720750200,7440,7460,7470,7440,1335
|
|
20230809,105500,1710796910,7420,7450,7460,7420,12423
|
|
20230809,105400,1618398500,7450,7450,7450,7450,495
|
|
20230809,105300,1614710750,7450,7460,7460,7450,177
|
|
20230809,105200,1613391100,7460,7460,7470,7460,1462
|
|
20230809,105100,1602484570,7450,7450,7470,7450,339
|
|
20230809,105000,1599958820,7470,7450,7470,7450,268
|
|
20230809,104900,1597960860,7450,7460,7460,7450,1078
|
|
20230809,104800,1589919010,7450,7460,7460,7450,901
|
|
20230809,104700,1583200970,7460,7470,7470,7460,648
|
|
20230809,104600,1578365390,7470,7460,7470,7460,3725
|
|
20230809,104500,1550572650,7450,7460,7460,7450,1592
|
|
20230809,104400,1538701650,7460,7450,7460,7450,865
|
|
20230809,104300,1532249760,7460,7440,7460,7430,10288
|
|
20230809,104200,1455666060,7440,7440,7440,7430,79
|
|
20230809,104100,1455079070,7430,7430,7430,7430,171
|
|
20230809,104000,1453808540,7440,7440,7440,7430,714
|
|
20230809,103900,1448498910,7440,7440,7450,7430,3936
|
|
20230809,103800,1419216010,7430,7440,7440,7430,1258
|
|
20230809,103700,1409862490,7430,7430,7430,7430,586
|
|
20230809,103600,1405508510,7430,7430,7440,7430,1202
|
|
20230809,103500,1396570640,7430,7430,7430,7420,2200
|
|
20230809,103400,1380227160,7430,7430,7430,7430,1276
|
|
20230809,103300,1370746480,7430,7430,7430,7430,4972
|
|
20230809,103200,1333804520,7420,7420,7420,7410,1662
|
|
20230809,103100,1321475000,7430,7430,7430,7430,370
|
|
20230809,103000,1318725900,7430,7430,7430,7430,46
|
|
20230809,102900,1318384120,7430,7440,7440,7430,730
|
|
20230809,102800,1312956220,7430,7440,7440,7430,238
|
|
20230809,102700,1311185820,7430,7430,7430,7420,402
|
|
20230809,102600,1308201480,7440,7430,7440,7420,1642
|
|
20230809,102500,1295993140,7420,7440,7440,7420,1250
|
|
20230809,102400,1286699970,7430,7430,7430,7430,412
|
|
20230809,102300,1283638810,7430,7450,7450,7430,412
|
|
20230809,102200,1280574280,7430,7440,7440,7430,335
|
|
20230809,102100,1278082550,7440,7450,7450,7440,1534
|
|
20230809,102000,1266669560,7450,7440,7450,7430,2870
|
|
20230809,101900,1245314260,7440,7440,7440,7430,976
|
|
20230809,101800,1238056860,7430,7430,7440,7430,3394
|
|
20230809,101700,1212828910,7440,7430,7440,7430,1159
|
|
20230809,101600,1204215950,7440,7420,7440,7420,2672
|
|
20230809,101500,1184363140,7420,7420,7430,7420,1783
|
|
20230809,101400,1171124960,7410,7410,7410,7410,500
|
|
20230809,101300,1167419960,7420,7430,7430,7420,474
|
|
20230809,101200,1163901810,7430,7430,7440,7430,285
|
|
20230809,101100,1161784170,7430,7420,7430,7420,1799
|
|
20230809,101000,1148420140,7430,7410,7430,7410,1794
|
|
20230809,100900,1135102510,7420,7420,7420,7420,271
|
|
20230809,100800,1133091690,7420,7430,7430,7420,1623
|
|
20230809,100700,1121047330,7440,7420,7440,7420,1027
|
|
20230809,100600,1113416990,7440,7430,7440,7430,2111
|
|
20230809,100500,1097732190,7420,7420,7420,7410,3884
|
|
20230809,100400,1068916080,7400,7420,7430,7400,3784
|
|
20230809,100300,1040867840,7420,7420,7420,7420,101
|
|
20230809,100200,1040118420,7400,7400,7420,7400,1385
|
|
20230809,100100,1029861300,7400,7410,7410,7400,138
|
|
20230809,100000,1028839100,7410,7420,7420,7400,342
|
|
20230809,095900,1026307390,7410,7400,7410,7400,1409
|
|
20230809,095800,1015870470,7410,7420,7420,7400,3120
|
|
20230809,095700,992729320,7420,7430,7430,7410,1430
|
|
20230809,095600,982121640,7420,7420,7430,7420,700
|
|
20230809,095500,976925470,7420,7420,7430,7420,1093
|
|
20230809,095400,968815310,7400,7400,7410,7400,403
|
|
20230809,095300,965832380,7400,7420,7420,7400,1227
|
|
20230809,095200,956751880,7410,7400,7410,7400,655
|
|
20230809,095100,951901510,7410,7430,7430,7410,1031
|
|
20230809,095000,944258160,7430,7410,7430,7410,29
|
|
20230809,094900,944042870,7410,7430,7430,7410,1111
|
|
20230809,094800,935797080,7420,7420,7430,7420,608
|
|
20230809,094700,931282350,7420,7420,7420,7410,560
|
|
20230809,094600,927127290,7420,7420,7430,7420,1059
|
|
20230809,094500,919269160,7410,7420,7430,7410,1442
|
|
20230809,094400,908570210,7410,7420,7420,7410,262
|
|
20230809,094300,906628690,7420,7420,7420,7410,296
|
|
20230809,094200,904434710,7420,7420,7420,7420,334
|
|
20230809,094100,901956430,7420,7430,7440,7420,5558
|
|
20230809,094000,860700320,7430,7420,7440,7420,3127
|
|
20230809,093900,837469750,7420,7410,7420,7410,4047
|
|
20230809,093800,807462200,7400,7400,7400,7390,464
|
|
20230809,093700,804031120,7400,7410,7410,7400,42
|
|
20230809,093600,803720280,7400,7390,7400,7390,1189
|
|
20230809,093500,794924200,7400,7390,7400,7380,975
|
|
20230809,093400,787714000,7380,7390,7390,7380,730
|
|
20230809,093300,782326130,7390,7400,7400,7380,1660
|
|
20230809,093200,770059590,7410,7400,7410,7400,1419
|
|
20230809,093100,759558790,7400,7390,7400,7380,1528
|
|
20230809,093000,748275150,7390,7390,7400,7390,276
|
|
20230809,092900,746235480,7390,7370,7400,7370,1659
|
|
20230809,092800,733999390,7370,7370,7370,7370,6115
|
|
20230809,092700,688931840,7380,7380,7380,7380,205
|
|
20230809,092600,687418940,7380,7380,7380,7370,260
|
|
20230809,092500,685500810,7390,7390,7400,7380,1787
|
|
20230809,092400,672290680,7370,7390,7390,7370,2384
|
|
20230809,092300,654695440,7390,7390,7390,7390,1063
|
|
20230809,092200,646839870,7400,7390,7400,7380,4948
|
|
20230809,092100,610271730,7390,7400,7410,7390,1187
|
|
20230809,092000,601489170,7400,7400,7410,7400,5015
|
|
20230809,091900,564375390,7390,7390,7400,7370,8122
|
|
20230809,091800,504376730,7390,7400,7400,7390,4087
|
|
20230809,091700,474158070,7400,7390,7400,7390,3459
|
|
20230809,091600,448577750,7400,7390,7400,7390,2436
|
|
20230809,091500,430575460,7400,7370,7400,7370,7248
|
|
20230809,091400,377000780,7390,7390,7390,7370,1360
|
|
20230809,091300,366965420,7390,7390,7390,7380,906
|
|
20230809,091200,360274270,7390,7380,7400,7380,3849
|
|
20230809,091100,331860180,7380,7380,7390,7370,1511
|
|
20230809,091000,320707520,7380,7400,7400,7380,633
|
|
20230809,090900,316033960,7400,7370,7400,7370,275
|
|
20230809,090800,314006960,7370,7390,7400,7370,3245
|
|
20230809,090700,290042500,7370,7410,7410,7370,631
|
|
20230809,090600,285386430,7370,7420,7420,7370,2825
|
|
20230809,090500,264526410,7420,7420,7440,7410,5243
|
|
20230809,090400,225611130,7420,7410,7420,7380,5253
|
|
20230809,090300,186723430,7380,7410,7420,7380,4176
|
|
20230809,090200,155803670,7410,7390,7420,7380,2839
|
|
20230809,090100,134804050,7390,7400,7410,7380,8284
|
|
20230809,090000,73511900,7420,7420,7420,7380,9916
|