649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,194500,15586148810,10110,10110,10110,10110,0
|
|
20230908,194400,15586148810,10110,10110,10110,10110,0
|
|
20230908,194300,15586148810,10110,10110,10110,10110,0
|
|
20230908,194200,15586148810,10110,10110,10110,10110,0
|
|
20230908,194100,15586148810,10110,10110,10110,10110,0
|
|
20230908,194000,15586148810,10110,10110,10110,10110,0
|
|
20230908,193900,15586148810,10110,10110,10110,10110,0
|
|
20230908,193800,15586148810,10110,10110,10110,10110,0
|
|
20230908,193700,15586148810,10110,10110,10110,10110,0
|
|
20230908,193600,15586148810,10110,10110,10110,10110,0
|
|
20230908,193500,15586148810,10110,10110,10110,10110,0
|
|
20230908,193400,15586148810,10110,10110,10110,10110,0
|
|
20230908,193300,15586148810,10110,10110,10110,10110,0
|
|
20230908,193200,15586148810,10110,10110,10110,10110,0
|
|
20230908,193100,15586148810,10110,10110,10110,10110,0
|
|
20230908,193000,15586148810,10110,10110,10110,10110,0
|
|
20230908,192900,15586148810,10110,10110,10110,10110,0
|
|
20230908,192800,15586148810,10110,10110,10110,10110,0
|
|
20230908,192700,15586148810,10110,10110,10110,10110,0
|
|
20230908,192600,15586148810,10110,10110,10110,10110,0
|
|
20230908,192500,15586148810,10110,10110,10110,10110,0
|
|
20230908,192400,15586148810,10110,10110,10110,10110,0
|
|
20230908,192300,15586148810,10110,10110,10110,10110,0
|
|
20230908,192200,15586148810,10110,10110,10110,10110,0
|
|
20230908,192100,15586148810,10110,10110,10110,10110,0
|
|
20230908,192000,15586148810,10110,10110,10110,10110,0
|
|
20230908,191900,15586148810,10110,10110,10110,10110,0
|
|
20230908,191800,15586148810,10110,10110,10110,10110,0
|
|
20230908,191700,15586148810,10110,10110,10110,10110,0
|
|
20230908,191600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,191500,15586148810,10110,10110,10110,10110,0
|
|
20230908,191400,15586148810,10110,10110,10110,10110,0
|
|
20230908,191300,15586148810,10110,10110,10110,10110,0
|
|
20230908,191200,15586148810,10110,10110,10110,10110,0
|
|
20230908,191100,15586148810,10110,10110,10110,10110,0
|
|
20230908,191000,15586148810,10110,10110,10110,10110,0
|
|
20230908,190900,15586148810,10110,10110,10110,10110,0
|
|
20230908,190800,15586148810,10110,10110,10110,10110,0
|
|
20230908,190700,15586148810,10110,10110,10110,10110,0
|
|
20230908,190600,15586148810,10110,10110,10110,10110,0
|
|
20230908,190500,15586148810,10110,10110,10110,10110,0
|
|
20230908,190400,15586148810,10110,10110,10110,10110,0
|
|
20230908,190300,15586148810,10110,10110,10110,10110,0
|
|
20230908,190200,15586148810,10110,10110,10110,10110,0
|
|
20230908,190100,15586148810,10110,10110,10110,10110,0
|
|
20230908,190000,15586148810,10110,10110,10110,10110,0
|
|
20230908,185900,15586148810,10110,10110,10110,10110,0
|
|
20230908,185800,15586148810,10110,10110,10110,10110,0
|
|
20230908,185700,15586148810,10110,10110,10110,10110,0
|
|
20230908,185600,15586148810,10110,10110,10110,10110,0
|
|
20230908,185500,15586148810,10110,10110,10110,10110,0
|
|
20230908,185400,15586148810,10110,10110,10110,10110,0
|
|
20230908,185300,15586148810,10110,10110,10110,10110,0
|
|
20230908,185200,15586148810,10110,10110,10110,10110,0
|
|
20230908,185100,15586148810,10110,10110,10110,10110,0
|
|
20230908,185000,15586148810,10110,10110,10110,10110,0
|
|
20230908,184900,15586148810,10110,10110,10110,10110,0
|
|
20230908,184800,15586148810,10110,10110,10110,10110,0
|
|
20230908,184700,15586148810,10110,10110,10110,10110,0
|
|
20230908,184600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,184500,15586148810,10110,10110,10110,10110,0
|
|
20230908,184400,15586148810,10110,10110,10110,10110,0
|
|
20230908,184300,15586148810,10110,10110,10110,10110,0
|
|
20230908,184200,15586148810,10110,10110,10110,10110,0
|
|
20230908,184100,15586148810,10110,10110,10110,10110,0
|
|
20230908,184000,15586148810,10110,10110,10110,10110,0
|
|
20230908,183900,15586148810,10110,10110,10110,10110,0
|
|
20230908,183800,15586148810,10110,10110,10110,10110,0
|
|
20230908,183700,15586148810,10110,10110,10110,10110,0
|
|
20230908,183600,15586148810,10110,10110,10110,10110,0
|
|
20230908,183500,15586148810,10110,10110,10110,10110,0
|
|
20230908,183400,15586148810,10110,10110,10110,10110,0
|
|
20230908,183300,15586148810,10110,10110,10110,10110,0
|
|
20230908,183200,15586148810,10110,10110,10110,10110,0
|
|
20230908,183100,15586148810,10110,10110,10110,10110,0
|
|
20230908,183000,15586148810,10110,10110,10110,10110,0
|
|
20230908,182900,15586148810,10110,10110,10110,10110,0
|
|
20230908,182800,15586148810,10110,10110,10110,10110,0
|
|
20230908,182700,15586148810,10110,10110,10110,10110,0
|
|
20230908,182600,15586148810,10110,10110,10110,10110,0
|
|
20230908,182500,15586148810,10110,10110,10110,10110,0
|
|
20230908,182400,15586148810,10110,10110,10110,10110,0
|
|
20230908,182300,15586148810,10110,10110,10110,10110,0
|
|
20230908,182200,15586148810,10110,10110,10110,10110,0
|
|
20230908,182100,15586148810,10110,10110,10110,10110,0
|
|
20230908,182000,15586148810,10110,10110,10110,10110,0
|
|
20230908,181900,15586148810,10110,10110,10110,10110,0
|
|
20230908,181800,15586148810,10110,10110,10110,10110,0
|
|
20230908,181700,15586148810,10110,10110,10110,10110,0
|
|
20230908,181600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,181500,15586148810,10110,10110,10110,10110,0
|
|
20230908,181400,15586148810,10110,10110,10110,10110,0
|
|
20230908,181300,15586148810,10110,10110,10110,10110,0
|
|
20230908,181200,15586148810,10110,10110,10110,10110,0
|
|
20230908,181100,15586148810,10110,10110,10110,10110,0
|
|
20230908,181000,15586148810,10110,10110,10110,10110,0
|
|
20230908,180900,15586148810,10110,10110,10110,10110,0
|
|
20230908,180800,15586148810,10110,10110,10110,10110,0
|
|
20230908,180700,15586148810,10110,10110,10110,10110,0
|
|
20230908,180600,15586148810,10110,10110,10110,10110,0
|
|
20230908,180500,15586148810,10110,10110,10110,10110,0
|
|
20230908,180400,15586148810,10110,10110,10110,10110,0
|
|
20230908,180300,15586148810,10110,10110,10110,10110,0
|
|
20230908,180200,15586148810,10110,10110,10110,10110,0
|
|
20230908,180100,15586148810,10110,10110,10110,10110,0
|
|
20230908,180000,15586148810,10110,10110,10110,10110,0
|
|
20230908,175900,15586148810,10110,10110,10110,10110,0
|
|
20230908,175800,15586148810,10110,10110,10110,10110,0
|
|
20230908,175700,15586148810,10110,10110,10110,10110,0
|
|
20230908,175600,15586148810,10110,10110,10110,10110,0
|
|
20230908,175500,15586148810,10110,10110,10110,10110,0
|
|
20230908,175400,15586148810,10110,10110,10110,10110,0
|
|
20230908,175300,15586148810,10110,10110,10110,10110,0
|
|
20230908,175200,15586148810,10110,10110,10110,10110,0
|
|
20230908,175100,15586148810,10110,10110,10110,10110,0
|
|
20230908,175000,15586148810,10110,10110,10110,10110,0
|
|
20230908,174900,15586148810,10110,10110,10110,10110,0
|
|
20230908,174800,15586148810,10110,10110,10110,10110,0
|
|
20230908,174700,15586148810,10110,10110,10110,10110,0
|
|
20230908,174600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,174500,15586148810,10110,10110,10110,10110,0
|
|
20230908,174400,15586148810,10110,10110,10110,10110,0
|
|
20230908,174300,15586148810,10110,10110,10110,10110,0
|
|
20230908,174200,15586148810,10110,10110,10110,10110,0
|
|
20230908,174100,15586148810,10110,10110,10110,10110,0
|
|
20230908,174000,15586148810,10110,10110,10110,10110,0
|
|
20230908,173900,15586148810,10110,10110,10110,10110,0
|
|
20230908,173800,15586148810,10110,10110,10110,10110,0
|
|
20230908,173700,15586148810,10110,10110,10110,10110,0
|
|
20230908,173600,15586148810,10110,10110,10110,10110,0
|
|
20230908,173500,15586148810,10110,10110,10110,10110,0
|
|
20230908,173400,15586148810,10110,10110,10110,10110,0
|
|
20230908,173300,15586148810,10110,10110,10110,10110,0
|
|
20230908,173200,15586148810,10110,10110,10110,10110,0
|
|
20230908,173100,15586148810,10110,10110,10110,10110,0
|
|
20230908,173000,15586148810,10110,10110,10110,10110,0
|
|
20230908,172900,15586148810,10110,10110,10110,10110,0
|
|
20230908,172800,15586148810,10110,10110,10110,10110,0
|
|
20230908,172700,15586148810,10110,10110,10110,10110,0
|
|
20230908,172600,15586148810,10110,10110,10110,10110,0
|
|
20230908,172500,15586148810,10110,10110,10110,10110,0
|
|
20230908,172400,15586148810,10110,10110,10110,10110,0
|
|
20230908,172300,15586148810,10110,10110,10110,10110,0
|
|
20230908,172200,15586148810,10110,10110,10110,10110,0
|
|
20230908,172100,15586148810,10110,10110,10110,10110,0
|
|
20230908,172000,15586148810,10110,10110,10110,10110,0
|
|
20230908,171900,15586148810,10110,10110,10110,10110,0
|
|
20230908,171800,15586148810,10110,10110,10110,10110,0
|
|
20230908,171700,15586148810,10110,10110,10110,10110,0
|
|
20230908,171600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,171500,15586148810,10110,10110,10110,10110,0
|
|
20230908,171400,15586148810,10110,10110,10110,10110,0
|
|
20230908,171300,15586148810,10110,10110,10110,10110,0
|
|
20230908,171200,15586148810,10110,10110,10110,10110,0
|
|
20230908,171100,15586148810,10110,10110,10110,10110,0
|
|
20230908,171000,15586148810,10110,10110,10110,10110,0
|
|
20230908,170900,15586148810,10110,10110,10110,10110,0
|
|
20230908,170800,15586148810,10110,10110,10110,10110,0
|
|
20230908,170700,15586148810,10110,10110,10110,10110,0
|
|
20230908,170600,15586148810,10110,10110,10110,10110,0
|
|
20230908,170500,15586148810,10110,10110,10110,10110,0
|
|
20230908,170400,15586148810,10110,10110,10110,10110,0
|
|
20230908,170300,15586148810,10110,10110,10110,10110,0
|
|
20230908,170200,15586148810,10110,10110,10110,10110,0
|
|
20230908,170100,15586148810,10110,10110,10110,10110,0
|
|
20230908,170000,15586148810,10110,10110,10110,10110,0
|
|
20230908,165900,15586148810,10110,10110,10110,10110,0
|
|
20230908,165800,15586148810,10110,10110,10110,10110,0
|
|
20230908,165700,15586148810,10110,10110,10110,10110,0
|
|
20230908,165600,15586148810,10110,10110,10110,10110,0
|
|
20230908,165500,15586148810,10110,10110,10110,10110,0
|
|
20230908,165400,15586148810,10110,10110,10110,10110,0
|
|
20230908,165300,15586148810,10110,10110,10110,10110,0
|
|
20230908,165200,15586148810,10110,10110,10110,10110,0
|
|
20230908,165100,15586148810,10110,10110,10110,10110,0
|
|
20230908,165000,15586148810,10110,10110,10110,10110,0
|
|
20230908,164900,15586148810,10110,10110,10110,10110,0
|
|
20230908,164800,15586148810,10110,10110,10110,10110,0
|
|
20230908,164700,15586148810,10110,10110,10110,10110,0
|
|
20230908,164600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,164500,15586148810,10110,10110,10110,10110,0
|
|
20230908,164400,15586148810,10110,10110,10110,10110,0
|
|
20230908,164300,15586148810,10110,10110,10110,10110,0
|
|
20230908,164200,15586148810,10110,10110,10110,10110,0
|
|
20230908,164100,15586148810,10110,10110,10110,10110,0
|
|
20230908,164000,15586148810,10110,10110,10110,10110,0
|
|
20230908,163900,15586148810,10110,10110,10110,10110,0
|
|
20230908,163800,15586148810,10110,10110,10110,10110,0
|
|
20230908,163700,15586148810,10110,10110,10110,10110,0
|
|
20230908,163600,15586148810,10110,10110,10110,10110,0
|
|
20230908,163500,15586148810,10110,10110,10110,10110,0
|
|
20230908,163400,15586148810,10110,10110,10110,10110,0
|
|
20230908,163300,15586148810,10110,10110,10110,10110,0
|
|
20230908,163200,15586148810,10110,10110,10110,10110,0
|
|
20230908,163100,15586148810,10110,10110,10110,10110,0
|
|
20230908,163000,15586148810,10110,10110,10110,10110,0
|
|
20230908,162900,15586148810,10110,10110,10110,10110,0
|
|
20230908,162800,15586148810,10110,10110,10110,10110,0
|
|
20230908,162700,15586148810,10110,10110,10110,10110,0
|
|
20230908,162600,15586148810,10110,10110,10110,10110,0
|
|
20230908,162500,15586148810,10110,10110,10110,10110,0
|
|
20230908,162400,15586148810,10110,10110,10110,10110,0
|
|
20230908,162300,15586148810,10110,10110,10110,10110,0
|
|
20230908,162200,15586148810,10110,10110,10110,10110,0
|
|
20230908,162100,15586148810,10110,10110,10110,10110,0
|
|
20230908,162000,15586148810,10110,10110,10110,10110,0
|
|
20230908,161900,15586148810,10110,10110,10110,10110,0
|
|
20230908,161800,15586148810,10110,10110,10110,10110,0
|
|
20230908,161700,15586148810,10110,10110,10110,10110,0
|
|
20230908,161600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,161500,15586148810,10110,10110,10110,10110,0
|
|
20230908,161400,15586148810,10110,10110,10110,10110,0
|
|
20230908,161300,15586148810,10110,10110,10110,10110,0
|
|
20230908,161200,15586148810,10110,10110,10110,10110,0
|
|
20230908,161100,15586148810,10110,10110,10110,10110,0
|
|
20230908,161000,15586148810,10110,10110,10110,10110,0
|
|
20230908,160900,15586148810,10110,10110,10110,10110,0
|
|
20230908,160800,15586148810,10110,10110,10110,10110,0
|
|
20230908,160700,15586148810,10110,10110,10110,10110,0
|
|
20230908,160600,15586148810,10110,10110,10110,10110,0
|
|
20230908,160500,15586148810,10110,10110,10110,10110,0
|
|
20230908,160400,15586148810,10110,10110,10110,10110,0
|
|
20230908,160300,15586148810,10110,10110,10110,10110,0
|
|
20230908,160200,15586148810,10110,10110,10110,10110,0
|
|
20230908,160100,15586148810,10110,10110,10110,10110,0
|
|
20230908,160000,15586148810,10110,10110,10110,10110,0
|
|
20230908,155900,15586148810,10110,10110,10110,10110,0
|
|
20230908,155800,15586148810,10110,10110,10110,10110,0
|
|
20230908,155700,15586148810,10110,10110,10110,10110,0
|
|
20230908,155600,15586148810,10110,10110,10110,10110,0
|
|
20230908,155500,15586148810,10110,10110,10110,10110,0
|
|
20230908,155400,15586148810,10110,10110,10110,10110,0
|
|
20230908,155300,15586148810,10110,10110,10110,10110,0
|
|
20230908,155200,15586148810,10110,10110,10110,10110,0
|
|
20230908,155100,15586148810,10110,10110,10110,10110,0
|
|
20230908,155000,15586148810,10110,10110,10110,10110,0
|
|
20230908,154900,15586148810,10110,10110,10110,10110,0
|
|
20230908,154800,15586148810,10110,10110,10110,10110,0
|
|
20230908,154700,15586148810,10110,10110,10110,10110,0
|
|
20230908,154600,15586148810,10110,10110,10110,10110,45673
|
|
20230908,154500,15586148810,10110,10110,10110,10110,0
|
|
20230908,154400,15586148810,10110,10110,10110,10110,0
|
|
20230908,154300,15586148810,10110,10110,10110,10110,0
|
|
20230908,154200,15586148810,10110,10110,10110,10110,0
|
|
20230908,154100,15586148810,10110,10110,10110,10110,0
|
|
20230908,154000,15586148810,10110,10110,10110,10110,0
|
|
20230908,153900,15586148810,10110,10110,10110,10110,0
|
|
20230908,153800,15586148810,10110,10110,10110,10110,0
|
|
20230908,153700,15586148810,10110,10110,10110,10110,0
|
|
20230908,153600,15586148810,10110,10110,10110,10110,0
|
|
20230908,153500,15586148810,10110,10110,10110,10110,0
|
|
20230908,153400,15586148810,10110,10110,10110,10110,0
|
|
20230908,153300,15586148810,10110,10110,10110,10110,0
|
|
20230908,153200,15586148810,10110,10110,10110,10110,0
|
|
20230908,153100,15586148810,10110,10110,10110,10110,0
|
|
20230908,153000,15586148810,10110,10110,10110,10110,45673
|
|
20230908,152900,15124394780,10160,10160,10160,10160,0
|
|
20230908,152800,15124394780,10160,10160,10160,10160,0
|
|
20230908,152700,15124394780,10160,10160,10160,10160,0
|
|
20230908,152600,15124394780,10160,10160,10160,10160,0
|
|
20230908,152500,15124394780,10160,10160,10160,10160,0
|
|
20230908,152400,15124394780,10160,10160,10160,10160,0
|
|
20230908,152300,15124394780,10160,10160,10160,10160,0
|
|
20230908,152200,15124394780,10160,10160,10160,10160,0
|
|
20230908,152100,15124394780,10160,10160,10160,10160,0
|
|
20230908,152000,15124394780,10160,10160,10160,10160,0
|
|
20230908,151900,15124394780,10160,10160,10170,10130,10194
|
|
20230908,151800,15020947930,10150,10180,10180,10150,4707
|
|
20230908,151700,14973098490,10180,10190,10200,10170,6962
|
|
20230908,151600,14902202950,10180,10160,10190,10160,4502
|
|
20230908,151500,14856408530,10160,10140,10170,10130,3349
|
|
20230908,151400,14822450920,10140,10160,10160,10130,6709
|
|
20230908,151300,14754406300,10160,10170,10170,10150,1728
|
|
20230908,151200,14736844300,10170,10150,10170,10150,693
|
|
20230908,151100,14729803930,10150,10190,10190,10150,5311
|
|
20230908,151000,14675807390,10190,10200,10200,10180,3395
|
|
20230908,150900,14641239660,10190,10190,10200,10180,2339
|
|
20230908,150800,14617410100,10200,10170,10200,10170,7364
|
|
20230908,150700,14542378060,10170,10180,10190,10170,1867
|
|
20230908,150600,14523385600,10180,10180,10200,10180,1450
|
|
20230908,150500,14508618710,10180,10190,10200,10180,1710
|
|
20230908,150400,14491202160,10180,10200,10200,10180,2401
|
|
20230908,150300,14466720130,10200,10200,10200,10190,1871
|
|
20230908,150200,14447640280,10200,10200,10210,10200,1633
|
|
20230908,150100,14430983570,10200,10190,10240,10190,5522
|
|
20230908,150000,14374683550,10190,10190,10190,10160,1173
|
|
20230908,145900,14362748870,10190,10170,10190,10160,902
|
|
20230908,145800,14353561460,10160,10150,10190,10140,6534
|
|
20230908,145700,14287184650,10150,10140,10150,10140,324
|
|
20230908,145600,14283897790,10110,10130,10130,10090,7892
|
|
20230908,145500,14204118670,10130,10140,10150,10130,915
|
|
20230908,145400,14194841510,10150,10170,10210,10140,7012
|
|
20230908,145300,14123580050,10170,10170,10180,10170,965
|
|
20230908,145200,14113759620,10180,10150,10180,10150,6004
|
|
20230908,145100,14052639160,10180,10180,10210,10150,7496
|
|
20230908,145000,13976360740,10180,10180,10180,10160,4279
|
|
20230908,144900,13932818180,10180,10200,10200,10180,1367
|
|
20230908,144800,13918884140,10200,10180,10200,10180,1164
|
|
20230908,144700,13907024150,10180,10180,10180,10170,3564
|
|
20230908,144600,13870743780,10180,10170,10180,10160,2384
|
|
20230908,144500,13846478610,10180,10160,10180,10100,9201
|
|
20230908,144400,13753338210,10160,10190,10210,10160,4368
|
|
20230908,144300,13708869950,10190,10200,10210,10190,508
|
|
20230908,144200,13703686290,10200,10200,10200,10190,1470
|
|
20230908,144100,13688698040,10210,10260,10280,10200,6819
|
|
20230908,144000,13618964960,10260,10290,10290,10260,3579
|
|
20230908,143900,13582215700,10290,10270,10290,10270,4008
|
|
20230908,143800,13540991780,10260,10260,10260,10260,199
|
|
20230908,143700,13538950040,10250,10240,10250,10240,1528
|
|
20230908,143600,13523289320,10230,10230,10240,10230,2333
|
|
20230908,143500,13499407170,10230,10240,10240,10230,1544
|
|
20230908,143400,13483598520,10240,10240,10250,10230,1678
|
|
20230908,143300,13466412880,10250,10260,10270,10250,3018
|
|
20230908,143200,13435450490,10260,10270,10270,10240,3258
|
|
20230908,143100,13402076050,10260,10230,10300,10230,9130
|
|
20230908,143000,13308415100,10210,10220,10240,10210,1140
|
|
20230908,142900,13296762040,10220,10210,10220,10200,446
|
|
20230908,142800,13292205720,10220,10200,10220,10200,2285
|
|
20230908,142700,13268854970,10200,10210,10210,10200,1362
|
|
20230908,142600,13254958570,10210,10220,10230,10200,1752
|
|
20230908,142500,13237047110,10230,10180,10230,10180,5524
|
|
20230908,142400,13180656030,10180,10160,10180,10160,465
|
|
20230908,142300,13175930470,10160,10180,10180,10150,1959
|
|
20230908,142200,13156020570,10180,10170,10180,10170,1243
|
|
20230908,142100,13143375720,10170,10180,10180,10170,1663
|
|
20230908,142000,13126451140,10170,10170,10180,10170,272
|
|
20230908,141900,13123684790,10170,10160,10170,10150,3264
|
|
20230908,141800,13090517960,10170,10160,10170,10160,167
|
|
20230908,141700,13088819670,10160,10170,10170,10160,436
|
|
20230908,141600,13084386550,10170,10170,10170,10170,827
|
|
20230908,141500,13075975960,10170,10170,10170,10170,198
|
|
20230908,141400,13073962300,10150,10170,10170,10140,1915
|
|
20230908,141300,13054526590,10180,10170,10180,10170,1234
|
|
20230908,141200,13041965670,10170,10160,10170,10160,876
|
|
20230908,141100,13033058250,10160,10170,10170,10140,1115
|
|
20230908,141000,13021737110,10150,10160,10160,10150,1163
|
|
20230908,140900,13009932540,10150,10170,10170,10150,1151
|
|
20230908,140800,12998237740,10170,10160,10170,10150,3960
|
|
20230908,140700,12958014250,10170,10180,10190,10170,3711
|
|
20230908,140600,12920241360,10180,10160,10180,10150,1191
|
|
20230908,140500,12908142400,10180,10180,10190,10140,2346
|
|
20230908,140400,12884328340,10200,10120,10200,10120,2597
|
|
20230908,140300,12857985390,10120,10110,10120,10110,871
|
|
20230908,140200,12849176940,10110,10120,10120,10110,337
|
|
20230908,140100,12845767500,10130,10090,10130,10090,1893
|
|
20230908,140000,12826666740,10090,10110,10130,10090,1042
|
|
20230908,135900,12816136040,10110,10100,10110,10100,2728
|
|
20230908,135800,12788582390,10100,10090,10100,10090,1161
|
|
20230908,135700,12776857500,10090,10070,10090,10070,963
|
|
20230908,135600,12767156450,10070,10070,10070,10070,246
|
|
20230908,135500,12764679230,10060,10080,10080,10060,1885
|
|
20230908,135400,12745706350,10070,10090,10090,10070,2453
|
|
20230908,135300,12720993120,10070,10100,10100,10070,4642
|
|
20230908,135200,12674218000,10100,10090,10100,10080,1649
|
|
20230908,135100,12657573900,10090,10100,10100,10090,250
|
|
20230908,135000,12655048910,10100,10100,10120,10100,1216
|
|
20230908,134900,12642761310,10100,10120,10130,10080,7766
|
|
20230908,134800,12564358300,10130,10110,10130,10110,720
|
|
20230908,134700,12557077080,10110,10100,10110,10090,507
|
|
20230908,134600,12551953290,10090,10080,10090,10080,1885
|
|
20230908,134500,12532943640,10090,10110,10110,10080,1021
|
|
20230908,134400,12522636870,10120,10080,10150,10070,3367
|
|
20230908,134300,12488628810,10070,10070,10070,10060,2608
|
|
20230908,134200,12462371270,10060,10110,10110,10050,19706
|
|
20230908,134100,12263898700,10110,10130,10130,10100,3486
|
|
20230908,134000,12228634150,10140,10140,10140,10120,471
|
|
20230908,133900,12223863700,10140,10120,10140,10110,4510
|
|
20230908,133800,12178253090,10120,10160,10160,10120,4366
|
|
20230908,133700,12134004290,10150,10150,10160,10150,534
|
|
20230908,133600,12128583880,10150,10150,10160,10140,1773
|
|
20230908,133500,12110589800,10150,10150,10150,10150,1074
|
|
20230908,133400,12099688700,10150,10150,10160,10140,2760
|
|
20230908,133300,12071679290,10150,10150,10150,10150,1965
|
|
20230908,133200,12051734540,10150,10150,10160,10150,1468
|
|
20230908,133100,12036828990,10150,10170,10170,10150,4770
|
|
20230908,133000,11988374070,10170,10190,10190,10170,3377
|
|
20230908,132900,11954011580,10200,10190,10200,10190,1109
|
|
20230908,132800,11942707800,10190,10220,10220,10190,2378
|
|
20230908,132700,11918456180,10220,10190,10260,10180,9635
|
|
20230908,132600,11820111050,10190,10200,10200,10180,5326
|
|
20230908,132500,11765836230,10200,10230,10230,10190,7076
|
|
20230908,132400,11693586240,10230,10250,10290,10220,9078
|
|
20230908,132300,11600612710,10240,10310,10340,10240,14227
|
|
20230908,132200,11454073570,10310,10320,10330,10230,13516
|
|
20230908,132100,11315020400,10300,10200,10340,10200,30452
|
|
20230908,132000,11002304600,10200,10160,10200,10160,5943
|
|
20230908,131900,10941795100,10160,10160,10160,10160,827
|
|
20230908,131800,10933392780,10150,10160,10160,10150,1951
|
|
20230908,131700,10913579970,10160,10160,10160,10150,2040
|
|
20230908,131600,10892864480,10170,10150,10170,10150,143
|
|
20230908,131500,10891412770,10150,10150,10180,10150,2298
|
|
20230908,131400,10868050040,10150,10150,10150,10150,653
|
|
20230908,131300,10861422090,10150,10120,10150,10100,1786
|
|
20230908,131200,10843350010,10110,10110,10110,10110,174
|
|
20230908,131100,10841590870,10130,10110,10130,10110,638
|
|
20230908,131000,10835136580,10120,10110,10120,10110,200
|
|
20230908,130900,10833114570,10120,10120,10120,10120,1
|
|
20230908,130800,10833104450,10110,10100,10120,10100,1640
|
|
20230908,130700,10816539800,10100,10100,10110,10090,503
|
|
20230908,130600,10811461340,10110,10120,10120,10100,65
|
|
20230908,130500,10810804140,10090,10120,10120,10090,338
|
|
20230908,130400,10807390270,10090,10090,10130,10090,729
|
|
20230908,130300,10800026350,10090,10100,10120,10090,2279
|
|
20230908,130200,10777020600,10100,10100,10120,10100,297
|
|
20230908,130100,10774020660,10120,10130,10130,10100,772
|
|
20230908,130000,10766218770,10120,10120,10120,10100,1036
|
|
20230908,125900,10755735990,10120,10110,10120,10100,586
|
|
20230908,125800,10749811820,10100,10090,10110,10090,602
|
|
20230908,125700,10743736190,10090,10120,10120,10090,66
|
|
20230908,125600,10743069420,10090,10110,10120,10090,525
|
|
20230908,125500,10737766450,10120,10120,10130,10120,334
|
|
20230908,125400,10734384090,10130,10130,10140,10080,3903
|
|
20230908,125300,10694973000,10130,10130,10130,10130,296
|
|
20230908,125200,10691974520,10130,10130,10140,10130,1052
|
|
20230908,125100,10681317740,10130,10120,10130,10120,462
|
|
20230908,125000,10676639630,10120,10110,10120,10110,531
|
|
20230908,124900,10671270170,10110,10110,10130,10090,516
|
|
20230908,124800,10666061780,10120,10100,10120,10090,1515
|
|
20230908,124700,10650766600,10100,10110,10110,10090,1284
|
|
20230908,124600,10637804630,10100,10110,10110,10100,236
|
|
20230908,124500,10635420670,10100,10110,10110,10090,585
|
|
20230908,124400,10629513080,10100,10100,10110,10090,1261
|
|
20230908,124300,10616787050,10110,10110,10110,10090,1538
|
|
20230908,124200,10601253780,10100,10140,10140,10100,882
|
|
20230908,124100,10592338510,10140,10090,10140,10090,820
|
|
20230908,124000,10584061630,10090,10100,10140,10090,4323
|
|
20230908,123900,10540424630,10150,10150,10150,10150,0
|
|
20230908,123800,10540424630,10150,10120,10150,10100,1918
|
|
20230908,123700,10521027400,10120,10150,10150,10120,237
|
|
20230908,123600,10518626220,10120,10180,10180,10120,347
|
|
20230908,123500,10515103030,10180,10110,10190,10100,2150
|
|
20230908,123400,10493309890,10110,10100,10120,10100,1322
|
|
20230908,123300,10479957500,10110,10120,10120,10100,4233
|
|
20230908,123200,10437161770,10120,10110,10150,10110,1369
|
|
20230908,123100,10423313860,10110,10130,10130,10110,2616
|
|
20230908,123000,10396834530,10130,10150,10150,10130,2234
|
|
20230908,122900,10374184890,10150,10150,10160,10130,756
|
|
20230908,122800,10366520320,10140,10130,10160,10130,391
|
|
20230908,122700,10362556270,10140,10140,10160,10130,153
|
|
20230908,122600,10361005530,10140,10140,10150,10140,720
|
|
20230908,122500,10353704210,10150,10190,10200,10140,1149
|
|
20230908,122400,10342033360,10160,10170,10190,10160,975
|
|
20230908,122300,10332111050,10170,10140,10170,10140,651
|
|
20230908,122200,10325503610,10140,10150,10150,10140,846
|
|
20230908,122100,10316922770,10140,10170,10170,10140,389
|
|
20230908,122000,10312973850,10170,10170,10170,10170,1
|
|
20230908,121900,10312963680,10200,10140,10210,10130,1937
|
|
20230908,121800,10293225850,10140,10140,10140,10140,226
|
|
20230908,121700,10290934210,10140,10140,10140,10130,1005
|
|
20230908,121600,10280749530,10140,10170,10170,10140,1028
|
|
20230908,121500,10270314560,10160,10190,10190,10160,257
|
|
20230908,121400,10267699540,10170,10140,10170,10140,1325
|
|
20230908,121300,10254262540,10140,10110,10140,10110,1046
|
|
20230908,121200,10243687420,10110,10130,10130,10110,259
|
|
20230908,121100,10241066350,10130,10130,10130,10100,336
|
|
20230908,121000,10237671380,10110,10120,10130,10110,1411
|
|
20230908,120900,10223401920,10130,10130,10130,10130,147
|
|
20230908,120800,10221912810,10130,10130,10130,10130,28
|
|
20230908,120700,10221629170,10140,10130,10140,10120,394
|
|
20230908,120600,10217635910,10130,10130,10130,10120,47
|
|
20230908,120500,10217160050,10130,10130,10140,10130,131
|
|
20230908,120400,10215832720,10130,10130,10130,10130,254
|
|
20230908,120300,10213259700,10120,10120,10120,10110,543
|
|
20230908,120200,10207765930,10120,10130,10130,10120,1867
|
|
20230908,120100,10188870170,10140,10140,10140,10140,399
|
|
20230908,120000,10184824310,10140,10140,10140,10140,303
|
|
20230908,115900,10181751890,10130,10140,10140,10130,1159
|
|
20230908,115800,10170004010,10140,10150,10150,10140,944
|
|
20230908,115700,10160425250,10150,10160,10160,10150,1212
|
|
20230908,115600,10148122040,10160,10170,10180,10160,2099
|
|
20230908,115500,10126782120,10170,10160,10180,10160,1415
|
|
20230908,115400,10112392230,10170,10150,10170,10140,284
|
|
20230908,115300,10109507470,10140,10150,10150,10130,908
|
|
20230908,115200,10100308340,10150,10160,10160,10100,845
|
|
20230908,115100,10091771330,10160,10110,10160,10100,2883
|
|
20230908,115000,10062634300,10120,10120,10120,10090,3780
|
|
20230908,114900,10024442930,10120,10120,10120,10120,276
|
|
20230908,114800,10021649810,10130,10110,10140,10110,247
|
|
20230908,114700,10019150390,10110,10120,10130,10100,2554
|
|
20230908,114600,9993333230,10130,10130,10130,10120,440
|
|
20230908,114500,9988880200,10120,10140,10140,10120,2052
|
|
20230908,114400,9968110490,10120,10150,10150,10120,2358
|
|
20230908,114300,9944214970,10150,10180,10180,10150,173
|
|
20230908,114200,9942454040,10170,10150,10170,10140,138
|
|
20230908,114100,9941053610,10150,10150,10190,10120,4745
|
|
20230908,114000,9892968190,10150,10160,10160,10150,385
|
|
20230908,113900,9889059690,10200,10150,10200,10150,2865
|
|
20230908,113800,9859953580,10150,10160,10160,10150,1358
|
|
20230908,113700,9846160560,10160,10170,10180,10160,1081
|
|
20230908,113600,9835171510,10200,10200,10200,10160,330
|
|
20230908,113500,9831814250,10160,10170,10210,10160,1919
|
|
20230908,113400,9812276720,10160,10150,10170,10150,56
|
|
20230908,113300,9811707430,10160,10150,10200,10150,2073
|
|
20230908,113200,9790607740,10200,10170,10200,10150,1695
|
|
20230908,113100,9773383970,10170,10170,10180,10170,856
|
|
20230908,113000,9764676320,10170,10180,10200,10170,1094
|
|
20230908,112900,9753539380,10210,10210,10210,10210,0
|
|
20230908,112800,9753539380,10210,10220,10220,10210,92
|
|
20230908,112700,9752600050,10170,10170,10220,10170,1048
|
|
20230908,112600,9741896440,10160,10200,10230,10160,1927
|
|
20230908,112500,9722272210,10190,10170,10200,10170,468
|
|
20230908,112400,9717507240,10170,10200,10200,10170,371
|
|
20230908,112300,9713731790,10200,10180,10200,10160,3428
|
|
20230908,112200,9678851820,10190,10230,10230,10160,4347
|
|
20230908,112100,9634493270,10230,10270,10270,10220,2156
|
|
20230908,112000,9612403430,10270,10260,10280,10220,4545
|
|
20230908,111900,9565831020,10270,10280,10280,10220,5579
|
|
20230908,111800,9508553630,10280,10210,10300,10210,10795
|
|
20230908,111700,9397679270,10210,10200,10220,10200,4064
|
|
20230908,111600,9356201340,10210,10190,10210,10170,4760
|
|
20230908,111500,9307699300,10200,10180,10200,10170,2170
|
|
20230908,111400,9285588940,10170,10160,10170,10130,2349
|
|
20230908,111300,9261745550,10160,10190,10200,10150,2801
|
|
20230908,111200,9233233470,10190,10160,10200,10160,2591
|
|
20230908,111100,9206836220,10160,10140,10160,10140,274
|
|
20230908,111000,9204054060,10140,10130,10150,10130,1157
|
|
20230908,110900,9192326460,10120,10110,10120,10110,927
|
|
20230908,110800,9182949900,10110,10120,10130,10100,1465
|
|
20230908,110700,9168144820,10130,10110,10130,10100,1709
|
|
20230908,110600,9150875400,10110,10110,10130,10110,196
|
|
20230908,110500,9148891690,10110,10100,10130,10090,2915
|
|
20230908,110400,9119459930,10090,10090,10130,10090,2166
|
|
20230908,110300,9097574920,10090,10090,10090,10080,789
|
|
20230908,110200,9089616400,10090,10060,10090,10060,828
|
|
20230908,110100,9081270440,10060,10080,10080,10050,5263
|
|
20230908,110000,9028313310,10060,10070,10100,10060,5440
|
|
20230908,105900,8973544920,10070,10090,10110,10060,5763
|
|
20230908,105800,8915432660,10090,10100,10110,10090,4992
|
|
20230908,105700,8865043130,10120,10120,10130,10100,5773
|
|
20230908,105600,8806652740,10120,10120,10140,10110,2780
|
|
20230908,105500,8778536800,10120,10120,10140,10110,6521
|
|
20230908,105400,8712541470,10120,10230,10240,10050,34460
|
|
20230908,105300,8363945830,10220,10350,10350,10220,11136
|
|
20230908,105200,8249709600,10280,10340,10370,10240,16062
|
|
20230908,105100,8084090600,10330,10410,10460,10290,55037
|
|
20230908,105000,7512413210,10400,10140,10410,10120,41203
|
|
20230908,104900,7088212890,10140,10150,10150,10140,475
|
|
20230908,104800,7083396350,10150,10140,10150,10120,1688
|
|
20230908,104700,7066303940,10150,10160,10160,10140,542
|
|
20230908,104600,7060803010,10160,10170,10170,10150,1219
|
|
20230908,104500,7048416220,10170,10130,10170,10130,2588
|
|
20230908,104400,7022131670,10130,10130,10140,10130,484
|
|
20230908,104300,7017228740,10130,10120,10140,10120,1128
|
|
20230908,104200,7005804020,10120,10120,10130,10120,1074
|
|
20230908,104100,6994931060,10120,10120,10130,10110,667
|
|
20230908,104000,6988181620,10130,10120,10130,10100,669
|
|
20230908,103900,6981417690,10110,10130,10140,10110,239
|
|
20230908,103800,6978995890,10100,10130,10140,10100,1694
|
|
20230908,103700,6961872150,10130,10150,10150,10090,2048
|
|
20230908,103600,6941157390,10150,10130,10150,10090,3545
|
|
20230908,103500,6905299890,10120,10100,10120,10100,1696
|
|
20230908,103400,6888164640,10100,10100,10100,10090,2197
|
|
20230908,103300,6865992580,10100,10100,10100,10090,1076
|
|
20230908,103200,6855130170,10100,10050,10100,10050,1632
|
|
20230908,103100,6838689160,10050,10040,10090,10040,2161
|
|
20230908,103000,6816947130,10040,10030,10050,10020,2636
|
|
20230908,102900,6790501810,10030,10040,10040,10030,1705
|
|
20230908,102800,6773398850,10050,10060,10070,10030,1098
|
|
20230908,102700,6762370670,10070,10050,10070,10040,1452
|
|
20230908,102600,6747776670,10050,10030,10050,10030,4971
|
|
20230908,102500,6697899600,10030,10070,10070,10030,9352
|
|
20230908,102400,6603959630,10070,10080,10080,10050,1965
|
|
20230908,102300,6584192820,10070,10070,10090,10060,2298
|
|
20230908,102200,6561072230,10090,10070,10090,10050,1792
|
|
20230908,102100,6543028100,10070,10080,10110,10040,11135
|
|
20230908,102000,6431045720,10100,10090,10100,10080,2187
|
|
20230908,101900,6408989730,10090,10100,10100,10080,66
|
|
20230908,101800,6408323240,10070,10070,10110,10070,5419
|
|
20230908,101700,6353630870,10100,10050,10100,10050,2729
|
|
20230908,101600,6326170840,10050,10110,10120,10050,18552
|
|
20230908,101500,6139436710,10120,10120,10150,10120,381
|
|
20230908,101400,6135580960,10110,10130,10140,10110,1545
|
|
20230908,101300,6119943830,10120,10170,10170,10120,3761
|
|
20230908,101200,6081816880,10170,10140,10170,10140,1805
|
|
20230908,101100,6063492080,10140,10150,10180,10140,1323
|
|
20230908,101000,6050064570,10160,10160,10180,10150,1562
|
|
20230908,100900,6034200470,10160,10150,10180,10150,349
|
|
20230908,100800,6030656280,10150,10160,10180,10150,1193
|
|
20230908,100700,6018545530,10160,10160,10200,10150,4657
|
|
20230908,100600,5971119950,10160,10150,10170,10140,1674
|
|
20230908,100500,5954138870,10150,10160,10180,10140,1463
|
|
20230908,100400,5939288860,10160,10190,10190,10160,1502
|
|
20230908,100300,5924018960,10190,10160,10190,10160,1568
|
|
20230908,100200,5908054000,10160,10140,10160,10140,1043
|
|
20230908,100100,5897476620,10180,10140,10180,10100,1514
|
|
20230908,100000,5882149200,10190,10150,10200,10120,2105
|
|
20230908,095900,5860798670,10150,10130,10160,10130,1536
|
|
20230908,095800,5845228920,10130,10100,10150,10100,6097
|
|
20230908,095700,5783560820,10080,10100,10110,10080,4734
|
|
20230908,095600,5735765040,10100,10120,10120,10090,570
|
|
20230908,095500,5730004380,10120,10120,10130,10070,16246
|
|
20230908,095400,5566181370,10100,10090,10120,10090,1526
|
|
20230908,095300,5550768260,10100,10130,10140,10100,3253
|
|
20230908,095200,5517884740,10140,10120,10140,10120,1960
|
|
20230908,095100,5498023350,10120,10120,10140,10110,5087
|
|
20230908,095000,5446563880,10100,10140,10140,10100,5459
|
|
20230908,094900,5391318380,10160,10200,10200,10150,2750
|
|
20230908,094800,5363346140,10200,10180,10200,10170,1986
|
|
20230908,094700,5343134230,10190,10230,10240,10170,2188
|
|
20230908,094600,5320804160,10220,10170,10240,10150,4248
|
|
20230908,094500,5277532590,10170,10120,10170,10120,7215
|
|
20230908,094400,5204358120,10130,10110,10130,10100,4732
|
|
20230908,094300,5156521880,10120,10130,10140,10110,3477
|
|
20230908,094200,5121330530,10130,10180,10180,10120,3153
|
|
20230908,094100,5089366460,10190,10110,10190,10070,13989
|
|
20230908,094000,4947950650,10070,10060,10100,10010,18770
|
|
20230908,093900,4759400700,10030,10160,10170,10030,34484
|
|
20230908,093800,4410834210,10160,10220,10220,10160,9162
|
|
20230908,093700,4317478900,10220,10200,10240,10200,426
|
|
20230908,093600,4313126700,10200,10160,10240,10160,10650
|
|
20230908,093500,4204518180,10170,10260,10260,10160,20569
|
|
20230908,093400,3994423310,10260,10320,10320,10260,15555
|
|
20230908,093300,3834448330,10330,10350,10380,10310,2300
|
|
20230908,093200,3810658810,10350,10330,10380,10330,1937
|
|
20230908,093100,3790599740,10330,10380,10400,10330,2291
|
|
20230908,093000,3766817870,10370,10290,10370,10290,4905
|
|
20230908,092900,3716146020,10300,10320,10340,10290,5803
|
|
20230908,092800,3656303380,10320,10310,10340,10310,4679
|
|
20230908,092700,3608005290,10300,10360,10390,10300,14524
|
|
20230908,092600,3458087050,10360,10410,10450,10360,8663
|
|
20230908,092500,3367942460,10400,10450,10450,10400,7426
|
|
20230908,092400,3290548170,10450,10440,10460,10420,5784
|
|
20230908,092300,3230145410,10440,10470,10480,10410,8407
|
|
20230908,092200,3142323070,10480,10480,10510,10470,25000
|
|
20230908,092100,2880081420,10480,10390,10480,10350,24349
|
|
20230908,092000,2626472020,10390,10310,10390,10310,9363
|
|
20230908,091900,2529493860,10350,10310,10350,10300,2723
|
|
20230908,091800,2501382490,10300,10370,10370,10280,4977
|
|
20230908,091700,2450046400,10370,10370,10400,10300,2368
|
|
20230908,091600,2425514750,10380,10280,10380,10280,7764
|
|
20230908,091500,2345538460,10290,10270,10300,10270,2125
|
|
20230908,091400,2323693620,10280,10290,10300,10270,3720
|
|
20230908,091300,2285443020,10290,10300,10310,10290,7184
|
|
20230908,091200,2211481400,10300,10330,10330,10300,5110
|
|
20230908,091100,2158789910,10330,10290,10350,10290,4429
|
|
20230908,091000,2113073370,10300,10300,10330,10280,4367
|
|
20230908,090900,2068093980,10300,10350,10370,10290,8193
|
|
20230908,090800,1983574650,10390,10280,10420,10260,13681
|
|
20230908,090700,1841876290,10290,10350,10380,10260,9324
|
|
20230908,090600,1745541080,10350,10360,10400,10350,9637
|
|
20230908,090500,1645620120,10370,10300,10460,10290,20988
|
|
20230908,090400,1427978930,10300,10310,10320,10290,6600
|
|
20230908,090300,1359927600,10310,10290,10310,10190,16010
|
|
20230908,090200,1195401000,10290,10200,10320,10150,33012
|
|
20230908,090100,859039350,10200,10260,10280,10200,29626
|
|
20230908,090000,555777050,10260,10300,10320,10250,53694
|