627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192400,17486307550,9370,9370,9370,9370,49345
|
|
20230809,192300,17486307550,9370,9370,9370,9370,0
|
|
20230809,192200,17486307550,9370,9370,9370,9370,0
|
|
20230809,192100,17486307550,9370,9370,9370,9370,0
|
|
20230809,192000,17486307550,9370,9370,9370,9370,0
|
|
20230809,191900,17486307550,9370,9370,9370,9370,0
|
|
20230809,191800,17486307550,9370,9370,9370,9370,0
|
|
20230809,191700,17486307550,9370,9370,9370,9370,0
|
|
20230809,191600,17486307550,9370,9370,9370,9370,0
|
|
20230809,191500,17486307550,9370,9370,9370,9370,0
|
|
20230809,191400,17486307550,9370,9370,9370,9370,0
|
|
20230809,191300,17486307550,9370,9370,9370,9370,0
|
|
20230809,191200,17486307550,9370,9370,9370,9370,0
|
|
20230809,191100,17486307550,9370,9370,9370,9370,0
|
|
20230809,191000,17486307550,9370,9370,9370,9370,0
|
|
20230809,190900,17486307550,9370,9370,9370,9370,0
|
|
20230809,190800,17486307550,9370,9370,9370,9370,0
|
|
20230809,190700,17486307550,9370,9370,9370,9370,0
|
|
20230809,190600,17486307550,9370,9370,9370,9370,0
|
|
20230809,190500,17486307550,9370,9370,9370,9370,0
|
|
20230809,190400,17486307550,9370,9370,9370,9370,0
|
|
20230809,190300,17486307550,9370,9370,9370,9370,0
|
|
20230809,190200,17486307550,9370,9370,9370,9370,0
|
|
20230809,190100,17486307550,9370,9370,9370,9370,0
|
|
20230809,190000,17486307550,9370,9370,9370,9370,0
|
|
20230809,185900,17486307550,9370,9370,9370,9370,0
|
|
20230809,185800,17486307550,9370,9370,9370,9370,0
|
|
20230809,185700,17486307550,9370,9370,9370,9370,0
|
|
20230809,185600,17486307550,9370,9370,9370,9370,0
|
|
20230809,185500,17486307550,9370,9370,9370,9370,0
|
|
20230809,185400,17486307550,9370,9370,9370,9370,49345
|
|
20230809,185300,17486307550,9370,9370,9370,9370,0
|
|
20230809,185200,17486307550,9370,9370,9370,9370,0
|
|
20230809,185100,17486307550,9370,9370,9370,9370,0
|
|
20230809,185000,17486307550,9370,9370,9370,9370,0
|
|
20230809,184900,17486307550,9370,9370,9370,9370,0
|
|
20230809,184800,17486307550,9370,9370,9370,9370,0
|
|
20230809,184700,17486307550,9370,9370,9370,9370,0
|
|
20230809,184600,17486307550,9370,9370,9370,9370,0
|
|
20230809,184500,17486307550,9370,9370,9370,9370,0
|
|
20230809,184400,17486307550,9370,9370,9370,9370,0
|
|
20230809,184300,17486307550,9370,9370,9370,9370,0
|
|
20230809,184200,17486307550,9370,9370,9370,9370,0
|
|
20230809,184100,17486307550,9370,9370,9370,9370,0
|
|
20230809,184000,17486307550,9370,9370,9370,9370,0
|
|
20230809,183900,17486307550,9370,9370,9370,9370,0
|
|
20230809,183800,17486307550,9370,9370,9370,9370,0
|
|
20230809,183700,17486307550,9370,9370,9370,9370,0
|
|
20230809,183600,17486307550,9370,9370,9370,9370,0
|
|
20230809,183500,17486307550,9370,9370,9370,9370,0
|
|
20230809,183400,17486307550,9370,9370,9370,9370,0
|
|
20230809,183300,17486307550,9370,9370,9370,9370,0
|
|
20230809,183200,17486307550,9370,9370,9370,9370,0
|
|
20230809,183100,17486307550,9370,9370,9370,9370,0
|
|
20230809,183000,17486307550,9370,9370,9370,9370,0
|
|
20230809,182900,17486307550,9370,9370,9370,9370,0
|
|
20230809,182800,17486307550,9370,9370,9370,9370,0
|
|
20230809,182700,17486307550,9370,9370,9370,9370,0
|
|
20230809,182600,17486307550,9370,9370,9370,9370,0
|
|
20230809,182500,17486307550,9370,9370,9370,9370,0
|
|
20230809,182400,17486307550,9370,9370,9370,9370,49345
|
|
20230809,182300,17486307550,9370,9370,9370,9370,0
|
|
20230809,182200,17486307550,9370,9370,9370,9370,0
|
|
20230809,182100,17486307550,9370,9370,9370,9370,0
|
|
20230809,182000,17486307550,9370,9370,9370,9370,0
|
|
20230809,181900,17486307550,9370,9370,9370,9370,0
|
|
20230809,181800,17486307550,9370,9370,9370,9370,0
|
|
20230809,181700,17486307550,9370,9370,9370,9370,0
|
|
20230809,181600,17486307550,9370,9370,9370,9370,0
|
|
20230809,181500,17486307550,9370,9370,9370,9370,0
|
|
20230809,181400,17486307550,9370,9370,9370,9370,0
|
|
20230809,181300,17486307550,9370,9370,9370,9370,0
|
|
20230809,181200,17486307550,9370,9370,9370,9370,0
|
|
20230809,181100,17486307550,9370,9370,9370,9370,0
|
|
20230809,181000,17486307550,9370,9370,9370,9370,0
|
|
20230809,180900,17486307550,9370,9370,9370,9370,0
|
|
20230809,180800,17486307550,9370,9370,9370,9370,0
|
|
20230809,180700,17486307550,9370,9370,9370,9370,0
|
|
20230809,180600,17486307550,9370,9370,9370,9370,0
|
|
20230809,180500,17486307550,9370,9370,9370,9370,0
|
|
20230809,180400,17486307550,9370,9370,9370,9370,0
|
|
20230809,180300,17486307550,9370,9370,9370,9370,0
|
|
20230809,180200,17486307550,9370,9370,9370,9370,0
|
|
20230809,180100,17486307550,9370,9370,9370,9370,0
|
|
20230809,180000,17486307550,9370,9370,9370,9370,0
|
|
20230809,175900,17486307550,9370,9370,9370,9370,0
|
|
20230809,175800,17486307550,9370,9370,9370,9370,0
|
|
20230809,175700,17486307550,9370,9370,9370,9370,0
|
|
20230809,175600,17486307550,9370,9370,9370,9370,0
|
|
20230809,175500,17486307550,9370,9370,9370,9370,0
|
|
20230809,175400,17486307550,9370,9370,9370,9370,49345
|
|
20230809,175300,17486307550,9370,9370,9370,9370,0
|
|
20230809,175200,17486307550,9370,9370,9370,9370,0
|
|
20230809,175100,17486307550,9370,9370,9370,9370,0
|
|
20230809,175000,17486307550,9370,9370,9370,9370,0
|
|
20230809,174900,17486307550,9370,9370,9370,9370,0
|
|
20230809,174800,17486307550,9370,9370,9370,9370,0
|
|
20230809,174700,17486307550,9370,9370,9370,9370,0
|
|
20230809,174600,17486307550,9370,9370,9370,9370,0
|
|
20230809,174500,17486307550,9370,9370,9370,9370,0
|
|
20230809,174400,17486307550,9370,9370,9370,9370,0
|
|
20230809,174300,17486307550,9370,9370,9370,9370,0
|
|
20230809,174200,17486307550,9370,9370,9370,9370,0
|
|
20230809,174100,17486307550,9370,9370,9370,9370,0
|
|
20230809,174000,17486307550,9370,9370,9370,9370,0
|
|
20230809,173900,17486307550,9370,9370,9370,9370,0
|
|
20230809,173800,17486307550,9370,9370,9370,9370,0
|
|
20230809,173700,17486307550,9370,9370,9370,9370,0
|
|
20230809,173600,17486307550,9370,9370,9370,9370,0
|
|
20230809,173500,17486307550,9370,9370,9370,9370,0
|
|
20230809,173400,17486307550,9370,9370,9370,9370,0
|
|
20230809,173300,17486307550,9370,9370,9370,9370,0
|
|
20230809,173200,17486307550,9370,9370,9370,9370,0
|
|
20230809,173100,17486307550,9370,9370,9370,9370,0
|
|
20230809,173000,17486307550,9370,9370,9370,9370,0
|
|
20230809,172900,17486307550,9370,9370,9370,9370,0
|
|
20230809,172800,17486307550,9370,9370,9370,9370,0
|
|
20230809,172700,17486307550,9370,9370,9370,9370,0
|
|
20230809,172600,17486307550,9370,9370,9370,9370,0
|
|
20230809,172500,17486307550,9370,9370,9370,9370,0
|
|
20230809,172400,17486307550,9370,9370,9370,9370,49345
|
|
20230809,172300,17486307550,9370,9370,9370,9370,0
|
|
20230809,172200,17486307550,9370,9370,9370,9370,0
|
|
20230809,172100,17486307550,9370,9370,9370,9370,0
|
|
20230809,172000,17486307550,9370,9370,9370,9370,0
|
|
20230809,171900,17486307550,9370,9370,9370,9370,0
|
|
20230809,171800,17486307550,9370,9370,9370,9370,0
|
|
20230809,171700,17486307550,9370,9370,9370,9370,0
|
|
20230809,171600,17486307550,9370,9370,9370,9370,0
|
|
20230809,171500,17486307550,9370,9370,9370,9370,0
|
|
20230809,171400,17486307550,9370,9370,9370,9370,0
|
|
20230809,171300,17486307550,9370,9370,9370,9370,0
|
|
20230809,171200,17486307550,9370,9370,9370,9370,0
|
|
20230809,171100,17486307550,9370,9370,9370,9370,0
|
|
20230809,171000,17486307550,9370,9370,9370,9370,0
|
|
20230809,170900,17486307550,9370,9370,9370,9370,0
|
|
20230809,170800,17486307550,9370,9370,9370,9370,0
|
|
20230809,170700,17486307550,9370,9370,9370,9370,0
|
|
20230809,170600,17486307550,9370,9370,9370,9370,0
|
|
20230809,170500,17486307550,9370,9370,9370,9370,0
|
|
20230809,170400,17486307550,9370,9370,9370,9370,0
|
|
20230809,170300,17486307550,9370,9370,9370,9370,0
|
|
20230809,170200,17486307550,9370,9370,9370,9370,0
|
|
20230809,170100,17486307550,9370,9370,9370,9370,0
|
|
20230809,170000,17486307550,9370,9370,9370,9370,0
|
|
20230809,165900,17486307550,9370,9370,9370,9370,0
|
|
20230809,165800,17486307550,9370,9370,9370,9370,0
|
|
20230809,165700,17486307550,9370,9370,9370,9370,0
|
|
20230809,165600,17486307550,9370,9370,9370,9370,0
|
|
20230809,165500,17486307550,9370,9370,9370,9370,0
|
|
20230809,165400,17486307550,9370,9370,9370,9370,49345
|
|
20230809,165300,17486307550,9370,9370,9370,9370,0
|
|
20230809,165200,17486307550,9370,9370,9370,9370,0
|
|
20230809,165100,17486307550,9370,9370,9370,9370,0
|
|
20230809,165000,17486307550,9370,9370,9370,9370,0
|
|
20230809,164900,17486307550,9370,9370,9370,9370,0
|
|
20230809,164800,17486307550,9370,9370,9370,9370,0
|
|
20230809,164700,17486307550,9370,9370,9370,9370,0
|
|
20230809,164600,17486307550,9370,9370,9370,9370,0
|
|
20230809,164500,17486307550,9370,9370,9370,9370,0
|
|
20230809,164400,17486307550,9370,9370,9370,9370,0
|
|
20230809,164300,17486307550,9370,9370,9370,9370,0
|
|
20230809,164200,17486307550,9370,9370,9370,9370,0
|
|
20230809,164100,17486307550,9370,9370,9370,9370,0
|
|
20230809,164000,17486307550,9370,9370,9370,9370,0
|
|
20230809,163900,17486307550,9370,9370,9370,9370,0
|
|
20230809,163800,17486307550,9370,9370,9370,9370,0
|
|
20230809,163700,17486307550,9370,9370,9370,9370,0
|
|
20230809,163600,17486307550,9370,9370,9370,9370,0
|
|
20230809,163500,17486307550,9370,9370,9370,9370,0
|
|
20230809,163400,17486307550,9370,9370,9370,9370,0
|
|
20230809,163300,17486307550,9370,9370,9370,9370,0
|
|
20230809,163200,17486307550,9370,9370,9370,9370,0
|
|
20230809,163100,17486307550,9370,9370,9370,9370,0
|
|
20230809,163000,17486307550,9370,9370,9370,9370,0
|
|
20230809,162900,17486307550,9370,9370,9370,9370,0
|
|
20230809,162800,17486307550,9370,9370,9370,9370,0
|
|
20230809,162700,17486307550,9370,9370,9370,9370,0
|
|
20230809,162600,17486307550,9370,9370,9370,9370,0
|
|
20230809,162500,17486307550,9370,9370,9370,9370,0
|
|
20230809,162400,17486307550,9370,9370,9370,9370,49345
|
|
20230809,162300,17486307550,9370,9370,9370,9370,0
|
|
20230809,162200,17486307550,9370,9370,9370,9370,0
|
|
20230809,162100,17486307550,9370,9370,9370,9370,0
|
|
20230809,162000,17486307550,9370,9370,9370,9370,0
|
|
20230809,161900,17486307550,9370,9370,9370,9370,0
|
|
20230809,161800,17486307550,9370,9370,9370,9370,0
|
|
20230809,161700,17486307550,9370,9370,9370,9370,0
|
|
20230809,161600,17486307550,9370,9370,9370,9370,0
|
|
20230809,161500,17486307550,9370,9370,9370,9370,0
|
|
20230809,161400,17486307550,9370,9370,9370,9370,0
|
|
20230809,161300,17486307550,9370,9370,9370,9370,0
|
|
20230809,161200,17486307550,9370,9370,9370,9370,0
|
|
20230809,161100,17486307550,9370,9370,9370,9370,0
|
|
20230809,161000,17486307550,9370,9370,9370,9370,0
|
|
20230809,160900,17486307550,9370,9370,9370,9370,0
|
|
20230809,160800,17486307550,9370,9370,9370,9370,0
|
|
20230809,160700,17486307550,9370,9370,9370,9370,0
|
|
20230809,160600,17486307550,9370,9370,9370,9370,0
|
|
20230809,160500,17486307550,9370,9370,9370,9370,0
|
|
20230809,160400,17486307550,9370,9370,9370,9370,0
|
|
20230809,160300,17486307550,9370,9370,9370,9370,0
|
|
20230809,160200,17486307550,9370,9370,9370,9370,0
|
|
20230809,160100,17486307550,9370,9370,9370,9370,0
|
|
20230809,160000,17486307550,9370,9370,9370,9370,0
|
|
20230809,155900,17486307550,9370,9370,9370,9370,0
|
|
20230809,155800,17486307550,9370,9370,9370,9370,0
|
|
20230809,155700,17486307550,9370,9370,9370,9370,0
|
|
20230809,155600,17486307550,9370,9370,9370,9370,0
|
|
20230809,155500,17486307550,9370,9370,9370,9370,0
|
|
20230809,155400,17486307550,9370,9370,9370,9370,49345
|
|
20230809,155300,17486307550,9370,9370,9370,9370,0
|
|
20230809,155200,17486307550,9370,9370,9370,9370,0
|
|
20230809,155100,17486307550,9370,9370,9370,9370,0
|
|
20230809,155000,17486307550,9370,9370,9370,9370,0
|
|
20230809,154900,17486307550,9370,9370,9370,9370,0
|
|
20230809,154800,17486307550,9370,9370,9370,9370,0
|
|
20230809,154700,17486307550,9370,9370,9370,9370,0
|
|
20230809,154600,17486307550,9370,9370,9370,9370,0
|
|
20230809,154500,17486307550,9370,9370,9370,9370,0
|
|
20230809,154400,17486307550,9370,9370,9370,9370,0
|
|
20230809,154300,17486307550,9370,9370,9370,9370,0
|
|
20230809,154200,17486307550,9370,9370,9370,9370,0
|
|
20230809,154100,17486307550,9370,9370,9370,9370,0
|
|
20230809,154000,17486307550,9370,9370,9370,9370,0
|
|
20230809,153900,17486307550,9370,9370,9370,9370,0
|
|
20230809,153800,17486307550,9370,9370,9370,9370,0
|
|
20230809,153700,17486307550,9370,9370,9370,9370,0
|
|
20230809,153600,17486307550,9370,9370,9370,9370,0
|
|
20230809,153500,17486307550,9370,9370,9370,9370,0
|
|
20230809,153400,17486307550,9370,9370,9370,9370,0
|
|
20230809,153300,17486307550,9370,9370,9370,9370,0
|
|
20230809,153200,17486307550,9370,9370,9370,9370,0
|
|
20230809,153100,17486307550,9370,9370,9370,9370,0
|
|
20230809,153000,17486307550,9370,9370,9370,9370,49345
|
|
20230809,152900,17023944900,9350,9350,9350,9350,0
|
|
20230809,152800,17023944900,9350,9350,9350,9350,0
|
|
20230809,152700,17023944900,9350,9350,9350,9350,0
|
|
20230809,152600,17023944900,9350,9350,9350,9350,0
|
|
20230809,152500,17023944900,9350,9350,9350,9350,0
|
|
20230809,152400,17023944900,9350,9350,9350,9350,0
|
|
20230809,152300,17023944900,9350,9350,9350,9350,0
|
|
20230809,152200,17023944900,9350,9350,9350,9350,0
|
|
20230809,152100,17023944900,9350,9350,9350,9350,0
|
|
20230809,152000,17023944900,9350,9350,9350,9350,0
|
|
20230809,151900,17023944900,9350,9360,9370,9350,23427
|
|
20230809,151800,16804701200,9350,9360,9370,9340,27883
|
|
20230809,151700,16543818640,9360,9360,9370,9350,12870
|
|
20230809,151600,16423364160,9370,9380,9380,9350,27061
|
|
20230809,151500,16169986130,9370,9340,9380,9330,32282
|
|
20230809,151400,15868083010,9330,9300,9340,9290,26572
|
|
20230809,151300,15620507020,9290,9290,9310,9290,36247
|
|
20230809,151200,15283383570,9300,9300,9300,9290,12950
|
|
20230809,151100,15162963740,9290,9290,9300,9280,7584
|
|
20230809,151000,15092477930,9280,9280,9290,9270,10710
|
|
20230809,150900,14993034800,9280,9280,9280,9270,10329
|
|
20230809,150800,14897205410,9280,9280,9290,9280,5004
|
|
20230809,150700,14850735140,9280,9280,9290,9270,9309
|
|
20230809,150600,14764347190,9290,9280,9290,9270,12451
|
|
20230809,150500,14648777160,9290,9300,9300,9280,10224
|
|
20230809,150400,14553808730,9290,9290,9300,9280,16903
|
|
20230809,150300,14396762310,9280,9280,9290,9280,9050
|
|
20230809,150200,14312711700,9290,9280,9290,9270,7624
|
|
20230809,150100,14241935540,9280,9290,9290,9270,16232
|
|
20230809,150000,14091304730,9280,9270,9290,9270,16875
|
|
20230809,145900,13934651470,9270,9260,9280,9260,8186
|
|
20230809,145800,13858753700,9270,9260,9270,9250,6988
|
|
20230809,145700,13794027280,9260,9260,9260,9250,1404
|
|
20230809,145600,13781026460,9260,9260,9260,9250,6964
|
|
20230809,145500,13716543020,9260,9250,9260,9250,3955
|
|
20230809,145400,13679956400,9250,9250,9260,9250,2270
|
|
20230809,145300,13658956760,9250,9250,9250,9240,5844
|
|
20230809,145200,13604899930,9250,9250,9250,9240,9470
|
|
20230809,145100,13517315450,9250,9250,9260,9240,9551
|
|
20230809,145000,13428960240,9250,9250,9250,9240,17850
|
|
20230809,144900,13263862170,9240,9250,9250,9240,5400
|
|
20230809,144800,13213918220,9240,9240,9250,9230,15467
|
|
20230809,144700,13071014460,9240,9240,9240,9230,2340
|
|
20230809,144600,13049393960,9230,9240,9240,9230,3562
|
|
20230809,144500,13016496730,9230,9220,9240,9220,8373
|
|
20230809,144400,12939172830,9220,9230,9230,9220,2312
|
|
20230809,144300,12917840690,9230,9230,9230,9220,2457
|
|
20230809,144200,12895172010,9230,9230,9230,9220,6831
|
|
20230809,144100,12832125800,9230,9220,9230,9210,884
|
|
20230809,144000,12823974310,9220,9220,9230,9210,4259
|
|
20230809,143900,12784713450,9230,9230,9230,9220,4450
|
|
20230809,143800,12743640980,9220,9230,9230,9220,8339
|
|
20230809,143700,12666676210,9220,9220,9230,9210,1784
|
|
20230809,143600,12650226460,9220,9220,9230,9210,7325
|
|
20230809,143500,12582689920,9210,9210,9220,9200,15670
|
|
20230809,143400,12438291000,9200,9200,9210,9200,3145
|
|
20230809,143300,12409341800,9210,9200,9210,9200,2694
|
|
20230809,143200,12384546910,9200,9200,9210,9190,3087
|
|
20230809,143100,12356145840,9200,9190,9200,9180,1811
|
|
20230809,143000,12339504600,9180,9210,9210,9170,13554
|
|
20230809,142900,12214947940,9210,9220,9220,9210,5594
|
|
20230809,142800,12163414510,9220,9210,9220,9200,7084
|
|
20230809,142700,12098161000,9210,9210,9210,9210,3189
|
|
20230809,142600,12068790310,9210,9220,9220,9210,3345
|
|
20230809,142500,12037971470,9210,9220,9220,9210,3161
|
|
20230809,142400,12008848500,9220,9210,9220,9210,1568
|
|
20230809,142300,11994394220,9220,9210,9220,9210,5883
|
|
20230809,142200,11940194530,9210,9220,9220,9210,2070
|
|
20230809,142100,11921112270,9210,9200,9220,9200,28611
|
|
20230809,142000,11657747290,9200,9190,9200,9180,4757
|
|
20230809,141900,11614028900,9190,9190,9190,9180,2510
|
|
20230809,141800,11590973290,9190,9180,9190,9170,6066
|
|
20230809,141700,11535294720,9180,9180,9180,9170,893
|
|
20230809,141600,11527098200,9180,9170,9180,9170,7300
|
|
20230809,141500,11460141900,9170,9160,9170,9160,1082
|
|
20230809,141400,11450224960,9160,9170,9170,9160,993
|
|
20230809,141300,11441119730,9170,9170,9170,9160,391
|
|
20230809,141200,11437534860,9170,9180,9180,9170,5097
|
|
20230809,141100,11390785740,9180,9180,9180,9170,2406
|
|
20230809,141000,11368698730,9170,9170,9180,9170,381
|
|
20230809,140900,11365202410,9170,9170,9180,9170,831
|
|
20230809,140800,11357581140,9170,9170,9170,9170,3760
|
|
20230809,140700,11323101940,9170,9170,9170,9160,3977
|
|
20230809,140600,11286663470,9170,9180,9180,9170,1866
|
|
20230809,140500,11269548250,9170,9170,9180,9170,4990
|
|
20230809,140400,11223782250,9160,9160,9170,9160,1665
|
|
20230809,140300,11208524780,9170,9170,9170,9160,830
|
|
20230809,140200,11200914680,9170,9170,9180,9160,1664
|
|
20230809,140100,11185653930,9170,9180,9180,9170,3310
|
|
20230809,140000,11155279380,9180,9170,9180,9170,959
|
|
20230809,135900,11146484180,9180,9180,9180,9170,1057
|
|
20230809,135800,11136781520,9180,9170,9180,9170,2308
|
|
20230809,135700,11115613150,9160,9150,9160,9150,1532
|
|
20230809,135600,11101581540,9160,9150,9160,9150,2501
|
|
20230809,135500,11078687020,9150,9140,9150,9140,2077
|
|
20230809,135400,11059688900,9150,9150,9160,9140,1480
|
|
20230809,135300,11046156430,9140,9150,9150,9140,782
|
|
20230809,135200,11039003950,9150,9150,9160,9150,1068
|
|
20230809,135100,11029228160,9150,9140,9150,9140,197
|
|
20230809,135000,11027427380,9140,9140,9140,9140,791
|
|
20230809,134900,11020197640,9140,9160,9170,9140,2008
|
|
20230809,134800,11001811400,9160,9140,9160,9140,1933
|
|
20230809,134700,10984118930,9140,9140,9140,9140,1788
|
|
20230809,134600,10967776610,9140,9140,9160,9140,1947
|
|
20230809,134500,10949974810,9140,9150,9170,9140,2031
|
|
20230809,134400,10931388370,9150,9150,9160,9150,1472
|
|
20230809,134300,10917917800,9150,9160,9160,9150,3588
|
|
20230809,134200,10885083000,9150,9150,9160,9150,1058
|
|
20230809,134100,10875400700,9150,9160,9160,9150,3802
|
|
20230809,134000,10840596880,9170,9180,9180,9170,1143
|
|
20230809,133900,10830114050,9180,9180,9180,9170,3166
|
|
20230809,133800,10801073370,9180,9180,9190,9170,2279
|
|
20230809,133700,10780163740,9180,9180,9180,9170,1724
|
|
20230809,133600,10764353320,9180,9190,9200,9180,3175
|
|
20230809,133500,10735175400,9180,9190,9190,9180,1158
|
|
20230809,133400,10724538000,9190,9180,9190,9180,1283
|
|
20230809,133300,10712758060,9180,9180,9190,9180,2724
|
|
20230809,133200,10687744630,9170,9160,9170,9160,4252
|
|
20230809,133100,10648792050,9160,9160,9170,9150,708
|
|
20230809,133000,10642307080,9170,9170,9170,9150,2221
|
|
20230809,132900,10621961250,9170,9170,9180,9170,699
|
|
20230809,132800,10615551410,9180,9180,9180,9180,1026
|
|
20230809,132700,10606132730,9180,9170,9180,9170,1686
|
|
20230809,132600,10590672050,9170,9170,9180,9160,5581
|
|
20230809,132500,10539502750,9160,9170,9170,9160,1019
|
|
20230809,132400,10530167230,9170,9170,9170,9150,2383
|
|
20230809,132300,10508331510,9180,9180,9190,9180,4122
|
|
20230809,132200,10470488230,9180,9190,9190,9180,1262
|
|
20230809,132100,10458890750,9180,9190,9200,9180,1528
|
|
20230809,132000,10444851580,9200,9200,9210,9190,3077
|
|
20230809,131900,10416544770,9210,9210,9210,9200,519
|
|
20230809,131800,10411765840,9210,9200,9210,9190,2777
|
|
20230809,131700,10386219440,9210,9200,9210,9200,4544
|
|
20230809,131600,10344392520,9190,9190,9210,9180,10184
|
|
20230809,131500,10250722140,9180,9180,9190,9180,579
|
|
20230809,131400,10245402700,9180,9180,9180,9170,1072
|
|
20230809,131300,10235562340,9180,9190,9190,9180,921
|
|
20230809,131200,10227100920,9190,9180,9190,9180,2547
|
|
20230809,131100,10203714910,9170,9170,9170,9160,1628
|
|
20230809,131000,10188787660,9170,9180,9180,9170,2614
|
|
20230809,130900,10164793640,9190,9190,9190,9180,999
|
|
20230809,130800,10155612840,9190,9180,9190,9180,1504
|
|
20230809,130700,10141798120,9180,9190,9190,9180,743
|
|
20230809,130600,10134971130,9180,9180,9190,9170,8465
|
|
20230809,130500,10057250770,9170,9180,9180,9160,6519
|
|
20230809,130400,9997480020,9180,9160,9180,9160,2762
|
|
20230809,130300,9972149900,9160,9160,9160,9150,4542
|
|
20230809,130200,9930579880,9160,9170,9170,9150,6959
|
|
20230809,130100,9866832920,9170,9170,9180,9160,2795
|
|
20230809,130000,9841201940,9180,9170,9180,9170,950
|
|
20230809,125900,9832489770,9170,9170,9180,9170,494
|
|
20230809,125800,9827959240,9170,9180,9180,9160,4004
|
|
20230809,125700,9791226330,9180,9180,9190,9180,2180
|
|
20230809,125600,9771210830,9190,9150,9190,9150,32904
|
|
20230809,125500,9469975210,9150,9180,9180,9140,10552
|
|
20230809,125400,9373336760,9180,9200,9200,9180,3973
|
|
20230809,125300,9336837280,9200,9200,9210,9190,5987
|
|
20230809,125200,9281758060,9210,9210,9210,9200,4635
|
|
20230809,125100,9239081870,9210,9220,9220,9200,6050
|
|
20230809,125000,9183343890,9220,9200,9220,9200,3959
|
|
20230809,124900,9146868410,9210,9210,9220,9200,4939
|
|
20230809,124800,9101393700,9210,9210,9220,9200,10877
|
|
20230809,124700,9001179760,9200,9220,9220,9200,11751
|
|
20230809,124600,8892972290,9220,9220,9220,9210,6497
|
|
20230809,124500,8833105550,9220,9190,9220,9190,32395
|
|
20230809,124400,8535036600,9190,9170,9200,9170,15623
|
|
20230809,124300,8391448320,9180,9150,9190,9140,30405
|
|
20230809,124200,8112870690,9140,9140,9150,9130,11678
|
|
20230809,124100,8006171790,9140,9130,9140,9130,860
|
|
20230809,124000,7998317780,9140,9130,9140,9130,2675
|
|
20230809,123900,7973891740,9130,9130,9130,9120,700
|
|
20230809,123800,7967500840,9140,9130,9140,9130,1090
|
|
20230809,123700,7957545500,9120,9140,9140,9120,2837
|
|
20230809,123600,7931636580,9130,9140,9140,9130,1040
|
|
20230809,123500,7922136210,9140,9130,9140,9130,246
|
|
20230809,123400,7919888790,9140,9130,9140,9130,1269
|
|
20230809,123300,7908302810,9130,9130,9140,9130,1431
|
|
20230809,123200,7895237280,9120,9130,9130,9120,1684
|
|
20230809,123100,7879868200,9130,9120,9130,9120,1816
|
|
20230809,123000,7863290280,9130,9140,9140,9120,3476
|
|
20230809,122900,7831551500,9130,9120,9140,9120,2904
|
|
20230809,122800,7805040590,9120,9110,9120,9110,2818
|
|
20230809,122700,7779350060,9110,9110,9120,9100,2590
|
|
20230809,122600,7755736180,9110,9100,9110,9080,9382
|
|
20230809,122500,7670373390,9100,9090,9100,9090,573
|
|
20230809,122400,7665164800,9090,9090,9100,9090,552
|
|
20230809,122300,7660143800,9090,9090,9090,9090,782
|
|
20230809,122200,7653035420,9090,9090,9100,9090,1861
|
|
20230809,122100,7636107490,9080,9090,9090,9080,862
|
|
20230809,122000,7628272210,9090,9090,9100,9090,507
|
|
20230809,121900,7623661620,9090,9090,9100,9090,685
|
|
20230809,121800,7617434950,9090,9100,9100,9090,1096
|
|
20230809,121700,7607469710,9090,9090,9100,9090,4432
|
|
20230809,121600,7567180320,9080,9090,9090,9080,1834
|
|
20230809,121500,7550509420,9090,9090,9100,9090,705
|
|
20230809,121400,7544097950,9090,9100,9100,9090,480
|
|
20230809,121300,7539730460,9100,9100,9100,9100,1383
|
|
20230809,121200,7527145160,9100,9100,9110,9100,873
|
|
20230809,121100,7519196860,9100,9100,9100,9100,2168
|
|
20230809,121000,7499468060,9100,9110,9110,9100,2224
|
|
20230809,120900,7479215120,9100,9100,9110,9100,1486
|
|
20230809,120800,7465679460,9100,9110,9110,9100,2108
|
|
20230809,120700,7446485220,9100,9100,9110,9100,1245
|
|
20230809,120600,7435155220,9090,9100,9100,9090,410
|
|
20230809,120500,7431426320,9090,9090,9090,9090,845
|
|
20230809,120400,7423745270,9080,9090,9090,9080,8
|
|
20230809,120300,7423672620,9090,9100,9100,9090,2406
|
|
20230809,120200,7401792040,9110,9090,9110,9090,1378
|
|
20230809,120100,7389247910,9090,9090,9090,9090,288
|
|
20230809,120000,7386629990,9100,9100,9110,9100,901
|
|
20230809,115900,7378428700,9090,9100,9100,9090,1983
|
|
20230809,115800,7360384500,9100,9100,9100,9100,1738
|
|
20230809,115700,7344568700,9100,9080,9100,9070,2597
|
|
20230809,115600,7320976960,9070,9070,9070,9060,1207
|
|
20230809,115500,7310034690,9070,9060,9070,9060,38
|
|
20230809,115400,7309690040,9070,9060,9070,9060,519
|
|
20230809,115300,7304984350,9070,9040,9070,9040,828
|
|
20230809,115200,7297490240,9050,9060,9070,9050,1072
|
|
20230809,115100,7287775260,9070,9070,9070,9070,895
|
|
20230809,115000,7279657610,9070,9060,9070,9030,2327
|
|
20230809,114900,7258604970,9050,9050,9060,9050,795
|
|
20230809,114800,7251405170,9050,9050,9060,9050,916
|
|
20230809,114700,7243112230,9050,9040,9060,9040,1267
|
|
20230809,114600,7231647570,9040,9050,9060,9040,714
|
|
20230809,114500,7225185640,9050,9050,9060,9050,489
|
|
20230809,114400,7220758500,9050,9050,9060,9050,2026
|
|
20230809,114300,7202416050,9050,9060,9060,9050,587
|
|
20230809,114200,7197097930,9060,9050,9080,9050,1813
|
|
20230809,114100,7180656090,9050,9080,9080,9050,2229
|
|
20230809,114000,7160464770,9070,9090,9090,9070,929
|
|
20230809,113900,7152026320,9080,9080,9090,9080,133
|
|
20230809,113800,7150818460,9080,9080,9080,9050,795
|
|
20230809,113700,7143605910,9070,9060,9080,9060,715
|
|
20230809,113600,7137122340,9050,9060,9060,9050,3496
|
|
20230809,113500,7105479790,9060,9070,9070,9060,1775
|
|
20230809,113400,7089396940,9070,9050,9070,9050,2126
|
|
20230809,113300,7070153890,9060,9070,9080,9050,1091
|
|
20230809,113200,7060261220,9080,9070,9080,9060,6543
|
|
20230809,113100,7000945010,9070,9090,9100,9070,972
|
|
20230809,113000,6992122580,9090,9080,9090,9070,1184
|
|
20230809,112900,6981371820,9080,9090,9090,9080,1296
|
|
20230809,112800,6969596690,9090,9090,9090,9080,3044
|
|
20230809,112700,6941936970,9090,9100,9110,9090,4098
|
|
20230809,112600,6904667080,9110,9100,9110,9100,2513
|
|
20230809,112500,6881793580,9110,9120,9120,9110,3446
|
|
20230809,112400,6850380130,9120,9110,9120,9110,1700
|
|
20230809,112300,6834890340,9100,9090,9100,9080,7836
|
|
20230809,112200,6763594360,9090,9090,9090,9090,4233
|
|
20230809,112100,6725116390,9090,9090,9090,9090,1395
|
|
20230809,112000,6712435840,9090,9090,9090,9090,1129
|
|
20230809,111900,6702173230,9080,9090,9090,9080,1405
|
|
20230809,111800,6689408360,9080,9070,9090,9070,4451
|
|
20230809,111700,6649018580,9070,9060,9070,9060,1624
|
|
20230809,111600,6634289700,9060,9050,9060,9030,3657
|
|
20230809,111500,6601214970,9060,9050,9060,9050,740
|
|
20230809,111400,6594512090,9050,9070,9070,9050,1625
|
|
20230809,111300,6579797830,9070,9060,9070,9050,2674
|
|
20230809,111200,6555584480,9060,9060,9070,9060,847
|
|
20230809,111100,6547910610,9070,9070,9080,9070,977
|
|
20230809,111000,6539047970,9070,9080,9080,9070,860
|
|
20230809,110900,6531239290,9080,9080,9080,9080,241
|
|
20230809,110800,6529051010,9080,9070,9090,9070,2822
|
|
20230809,110700,6503429820,9070,9060,9080,9060,1623
|
|
20230809,110600,6488714150,9070,9050,9070,9040,887
|
|
20230809,110500,6480682420,9050,9070,9070,9030,1883
|
|
20230809,110400,6463631450,9070,9090,9090,9060,1029
|
|
20230809,110300,6454294610,9090,9090,9090,9080,1644
|
|
20230809,110200,6439357850,9080,9060,9090,9060,7858
|
|
20230809,110100,6368004450,9060,9060,9060,9050,2576
|
|
20230809,110000,6344665900,9050,9050,9060,9030,1825
|
|
20230809,105900,6328148060,9050,9030,9050,9030,2958
|
|
20230809,105800,6301430510,9030,9030,9030,9010,1056
|
|
20230809,105700,6291905080,9030,9020,9030,9020,1445
|
|
20230809,105600,6278869000,9020,9010,9020,9010,522
|
|
20230809,105500,6274165770,9010,9010,9020,9010,152
|
|
20230809,105400,6272795060,9010,9020,9020,9010,2491
|
|
20230809,105300,6250340980,9030,9040,9040,9030,1084
|
|
20230809,105200,6240552220,9040,9040,9040,9040,947
|
|
20230809,105100,6231991340,9050,9050,9050,9050,10
|
|
20230809,105000,6231900840,9060,9050,9060,9030,651
|
|
20230809,104900,6226009290,9040,9040,9040,9030,333
|
|
20230809,104800,6222999800,9040,9030,9040,9030,138
|
|
20230809,104700,6221753410,9030,9030,9050,9010,1584
|
|
20230809,104600,6207440830,9010,9040,9040,9010,1956
|
|
20230809,104500,6189790780,9040,9060,9060,9040,962
|
|
20230809,104400,6181084630,9060,9060,9060,9050,2145
|
|
20230809,104300,6161665320,9060,9060,9070,9060,1598
|
|
20230809,104200,6147181510,9060,9060,9070,9060,1381
|
|
20230809,104100,6134669250,9070,9070,9070,9060,1515
|
|
20230809,104000,6120940010,9060,9070,9080,9060,4490
|
|
20230809,103900,6080236490,9070,9060,9070,9060,1546
|
|
20230809,103800,6066215340,9070,9070,9080,9060,1524
|
|
20230809,103700,6052389730,9080,9080,9090,9070,10523
|
|
20230809,103600,5956849050,9070,9080,9080,9070,2092
|
|
20230809,103500,5937859010,9080,9070,9080,9060,2761
|
|
20230809,103400,5912827820,9070,9060,9070,9050,1881
|
|
20230809,103300,5895791100,9060,9030,9060,9030,4822
|
|
20230809,103200,5852175000,9030,8980,9040,8980,3749
|
|
20230809,103100,5818380520,8990,9000,9020,8940,9807
|
|
20230809,103000,5730289940,9000,9010,9020,9000,1015
|
|
20230809,102900,5721145900,9010,9010,9030,9010,714
|
|
20230809,102800,5714704670,9010,9030,9030,9010,230
|
|
20230809,102700,5712631240,9030,9000,9030,9000,2438
|
|
20230809,102600,5690663590,9000,9000,9000,9000,947
|
|
20230809,102500,5682140590,9000,9010,9010,8990,7527
|
|
20230809,102400,5614402510,9010,9010,9020,9000,5671
|
|
20230809,102300,5563335800,9020,9010,9020,9010,1677
|
|
20230809,102200,5548217580,9010,9010,9020,9010,1013
|
|
20230809,102100,5539089450,9010,9010,9010,9000,771
|
|
20230809,102000,5532145190,9000,9010,9010,9000,1682
|
|
20230809,101900,5517007180,9010,9010,9010,8990,5850
|
|
20230809,101800,5464331900,9020,9000,9020,9000,2159
|
|
20230809,101700,5444883850,8990,8990,9000,8990,5644
|
|
20230809,101600,5394092200,8980,8970,8990,8970,3345
|
|
20230809,101500,5364037800,8980,8970,8980,8970,1715
|
|
20230809,101400,5348648530,8980,8980,8990,8970,1601
|
|
20230809,101300,5334270920,8980,8970,8980,8970,1907
|
|
20230809,101200,5317163120,8970,8960,8970,8960,2255
|
|
20230809,101100,5296954220,8950,8960,8960,8950,74
|
|
20230809,101000,5296291290,8960,8940,8960,8940,1619
|
|
20230809,100900,5281801970,8940,8940,8950,8940,737
|
|
20230809,100800,5275213060,8940,8930,8950,8930,625
|
|
20230809,100700,5269627530,8930,8940,8940,8930,621
|
|
20230809,100600,5264081900,8940,8950,8950,8940,1750
|
|
20230809,100500,5248428560,8960,8930,8960,8930,1558
|
|
20230809,100400,5234485130,8940,8920,8940,8920,370
|
|
20230809,100300,5231183050,8920,8920,8930,8920,1735
|
|
20230809,100200,5215694220,8930,8930,8940,8920,733
|
|
20230809,100100,5209149090,8930,8920,8930,8910,8486
|
|
20230809,100000,5133415280,8920,8910,8920,8900,1534
|
|
20230809,095900,5119738970,8910,8910,8910,8900,774
|
|
20230809,095800,5112846220,8900,8900,8900,8900,598
|
|
20230809,095700,5107524020,8900,8900,8900,8900,1326
|
|
20230809,095600,5095722620,8900,8900,8900,8890,2243
|
|
20230809,095500,5075764230,8910,8880,8920,8880,3253
|
|
20230809,095400,5046798220,8890,8890,8890,8880,858
|
|
20230809,095300,5039174000,8890,8890,8890,8880,1789
|
|
20230809,095200,5023279890,8890,8890,8900,8890,786
|
|
20230809,095100,5016288400,8900,8890,8900,8890,1130
|
|
20230809,095000,5006236580,8890,8890,8890,8880,2238
|
|
20230809,094900,4986360980,8880,8890,8900,8880,1615
|
|
20230809,094800,4972005890,8890,8900,8900,8890,277
|
|
20230809,094700,4969542290,8900,8890,8900,8880,1956
|
|
20230809,094600,4952159090,8900,8910,8910,8890,1585
|
|
20230809,094500,4938051050,8910,8920,8920,8880,6487
|
|
20230809,094400,4880357460,8910,8940,8940,8900,10567
|
|
20230809,094300,4786085960,8930,8920,8940,8920,4740
|
|
20230809,094200,4743755880,8930,8910,8930,8900,3202
|
|
20230809,094100,4715217010,8910,8900,8910,8900,1702
|
|
20230809,094000,4700069180,8900,8900,8910,8900,1410
|
|
20230809,093900,4687514310,8900,8910,8910,8890,1382
|
|
20230809,093800,4675214340,8910,8890,8910,8890,1331
|
|
20230809,093700,4663372260,8890,8890,8910,8890,3501
|
|
20230809,093600,4632236890,8890,8880,8890,8880,1573
|
|
20230809,093500,4618257390,8870,8880,8880,8860,2438
|
|
20230809,093400,4596640280,8880,8860,8880,8860,2407
|
|
20230809,093300,4575290770,8860,8850,8860,8840,2292
|
|
20230809,093200,4555014600,8840,8830,8840,8830,3556
|
|
20230809,093100,4523603390,8820,8830,8850,8820,8185
|
|
20230809,093000,4451287680,8850,8840,8860,8830,6647
|
|
20230809,092900,4392498550,8830,8860,8860,8830,10937
|
|
20230809,092800,4295786430,8860,8880,8880,8860,7044
|
|
20230809,092700,4233327920,8880,8880,8890,8870,4967
|
|
20230809,092600,4189225220,8880,8860,8880,8860,4899
|
|
20230809,092500,4145784870,8860,8860,8870,8840,9310
|
|
20230809,092400,4063335280,8860,8890,8900,8860,19901
|
|
20230809,092300,3886790030,8890,8910,8930,8890,8551
|
|
20230809,092200,3810682050,8910,8930,8930,8900,8674
|
|
20230809,092100,3733397770,8930,8950,8960,8930,3528
|
|
20230809,092000,3701831540,8970,8930,8990,8920,6336
|
|
20230809,091900,3645065800,8930,8920,8930,8890,19743
|
|
20230809,091800,3469312220,8910,8960,8970,8910,15956
|
|
20230809,091700,3326696270,8970,8970,8980,8960,3938
|
|
20230809,091600,3291363160,8980,8990,9000,8980,4761
|
|
20230809,091500,3248586060,8990,9000,9020,8990,6555
|
|
20230809,091400,3189586370,9010,9050,9050,9000,4771
|
|
20230809,091300,3146525150,9050,9050,9050,9040,3379
|
|
20230809,091200,3115976300,9050,9030,9060,9030,13144
|
|
20230809,091100,2997051280,9030,9010,9040,9010,10505
|
|
20230809,091000,2902290400,9020,9010,9020,9010,3942
|
|
20230809,090900,2866772730,9000,9000,9010,8990,3839
|
|
20230809,090800,2832217590,9000,9000,9010,8980,14993
|
|
20230809,090700,2697341610,9000,9030,9070,8990,18003
|
|
20230809,090600,2534887240,9030,9090,9100,8980,36184
|
|
20230809,090500,2207554990,9090,9100,9100,9090,12667
|
|
20230809,090400,2092326230,9090,9080,9100,9060,21818
|
|
20230809,090300,1894399290,9090,9100,9140,9090,45898
|
|
20230809,090200,1476073410,9110,9140,9150,9100,28660
|
|
20230809,090100,1214612590,9150,9210,9250,9130,53311
|
|
20230809,090000,724366890,9210,9180,9220,9160,78776
|