641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,193700,8311019220,16100,16100,16100,16100,0
|
|
20230801,193600,8311019220,16100,16100,16100,16100,0
|
|
20230801,193500,8311019220,16100,16100,16100,16100,0
|
|
20230801,193400,8311019220,16100,16100,16100,16100,0
|
|
20230801,193300,8311019220,16100,16100,16100,16100,0
|
|
20230801,193200,8311019220,16100,16100,16100,16100,0
|
|
20230801,193100,8311019220,16100,16100,16100,16100,0
|
|
20230801,193000,8311019220,16100,16100,16100,16100,0
|
|
20230801,192900,8311019220,16100,16100,16100,16100,0
|
|
20230801,192800,8311019220,16100,16100,16100,16100,0
|
|
20230801,192700,8311019220,16100,16100,16100,16100,0
|
|
20230801,192600,8311019220,16100,16100,16100,16100,0
|
|
20230801,192500,8311019220,16100,16100,16100,16100,0
|
|
20230801,192400,8311019220,16100,16100,16100,16100,0
|
|
20230801,192300,8311019220,16100,16100,16100,16100,0
|
|
20230801,192200,8311019220,16100,16100,16100,16100,0
|
|
20230801,192100,8311019220,16100,16100,16100,16100,0
|
|
20230801,192000,8311019220,16100,16100,16100,16100,0
|
|
20230801,191900,8311019220,16100,16100,16100,16100,0
|
|
20230801,191800,8311019220,16100,16100,16100,16100,0
|
|
20230801,191700,8311019220,16100,16100,16100,16100,0
|
|
20230801,191600,8311019220,16100,16100,16100,16100,0
|
|
20230801,191500,8311019220,16100,16100,16100,16100,0
|
|
20230801,191400,8311019220,16100,16100,16100,16100,0
|
|
20230801,191300,8311019220,16100,16100,16100,16100,0
|
|
20230801,191200,8311019220,16100,16100,16100,16100,0
|
|
20230801,191100,8311019220,16100,16100,16100,16100,0
|
|
20230801,191000,8311019220,16100,16100,16100,16100,0
|
|
20230801,190900,8311019220,16100,16100,16100,16100,0
|
|
20230801,190800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,190700,8311019220,16100,16100,16100,16100,0
|
|
20230801,190600,8311019220,16100,16100,16100,16100,0
|
|
20230801,190500,8311019220,16100,16100,16100,16100,0
|
|
20230801,190400,8311019220,16100,16100,16100,16100,0
|
|
20230801,190300,8311019220,16100,16100,16100,16100,0
|
|
20230801,190200,8311019220,16100,16100,16100,16100,0
|
|
20230801,190100,8311019220,16100,16100,16100,16100,0
|
|
20230801,190000,8311019220,16100,16100,16100,16100,0
|
|
20230801,185900,8311019220,16100,16100,16100,16100,0
|
|
20230801,185800,8311019220,16100,16100,16100,16100,0
|
|
20230801,185700,8311019220,16100,16100,16100,16100,0
|
|
20230801,185600,8311019220,16100,16100,16100,16100,0
|
|
20230801,185500,8311019220,16100,16100,16100,16100,0
|
|
20230801,185400,8311019220,16100,16100,16100,16100,0
|
|
20230801,185300,8311019220,16100,16100,16100,16100,0
|
|
20230801,185200,8311019220,16100,16100,16100,16100,0
|
|
20230801,185100,8311019220,16100,16100,16100,16100,0
|
|
20230801,185000,8311019220,16100,16100,16100,16100,0
|
|
20230801,184900,8311019220,16100,16100,16100,16100,0
|
|
20230801,184800,8311019220,16100,16100,16100,16100,0
|
|
20230801,184700,8311019220,16100,16100,16100,16100,0
|
|
20230801,184600,8311019220,16100,16100,16100,16100,0
|
|
20230801,184500,8311019220,16100,16100,16100,16100,0
|
|
20230801,184400,8311019220,16100,16100,16100,16100,0
|
|
20230801,184300,8311019220,16100,16100,16100,16100,0
|
|
20230801,184200,8311019220,16100,16100,16100,16100,0
|
|
20230801,184100,8311019220,16100,16100,16100,16100,0
|
|
20230801,184000,8311019220,16100,16100,16100,16100,0
|
|
20230801,183900,8311019220,16100,16100,16100,16100,0
|
|
20230801,183800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,183700,8311019220,16100,16100,16100,16100,0
|
|
20230801,183600,8311019220,16100,16100,16100,16100,0
|
|
20230801,183500,8311019220,16100,16100,16100,16100,0
|
|
20230801,183400,8311019220,16100,16100,16100,16100,0
|
|
20230801,183300,8311019220,16100,16100,16100,16100,0
|
|
20230801,183200,8311019220,16100,16100,16100,16100,0
|
|
20230801,183100,8311019220,16100,16100,16100,16100,0
|
|
20230801,183000,8311019220,16100,16100,16100,16100,0
|
|
20230801,182900,8311019220,16100,16100,16100,16100,0
|
|
20230801,182800,8311019220,16100,16100,16100,16100,0
|
|
20230801,182700,8311019220,16100,16100,16100,16100,0
|
|
20230801,182600,8311019220,16100,16100,16100,16100,0
|
|
20230801,182500,8311019220,16100,16100,16100,16100,0
|
|
20230801,182400,8311019220,16100,16100,16100,16100,0
|
|
20230801,182300,8311019220,16100,16100,16100,16100,0
|
|
20230801,182200,8311019220,16100,16100,16100,16100,0
|
|
20230801,182100,8311019220,16100,16100,16100,16100,0
|
|
20230801,182000,8311019220,16100,16100,16100,16100,0
|
|
20230801,181900,8311019220,16100,16100,16100,16100,0
|
|
20230801,181800,8311019220,16100,16100,16100,16100,0
|
|
20230801,181700,8311019220,16100,16100,16100,16100,0
|
|
20230801,181600,8311019220,16100,16100,16100,16100,0
|
|
20230801,181500,8311019220,16100,16100,16100,16100,0
|
|
20230801,181400,8311019220,16100,16100,16100,16100,0
|
|
20230801,181300,8311019220,16100,16100,16100,16100,0
|
|
20230801,181200,8311019220,16100,16100,16100,16100,0
|
|
20230801,181100,8311019220,16100,16100,16100,16100,0
|
|
20230801,181000,8311019220,16100,16100,16100,16100,0
|
|
20230801,180900,8311019220,16100,16100,16100,16100,0
|
|
20230801,180800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,180700,8311019220,16100,16100,16100,16100,0
|
|
20230801,180600,8311019220,16100,16100,16100,16100,0
|
|
20230801,180500,8311019220,16100,16100,16100,16100,0
|
|
20230801,180400,8311019220,16100,16100,16100,16100,0
|
|
20230801,180300,8311019220,16100,16100,16100,16100,0
|
|
20230801,180200,8311019220,16100,16100,16100,16100,0
|
|
20230801,180100,8311019220,16100,16100,16100,16100,0
|
|
20230801,180000,8311019220,16100,16100,16100,16100,0
|
|
20230801,175900,8311019220,16100,16100,16100,16100,0
|
|
20230801,175800,8311019220,16100,16100,16100,16100,0
|
|
20230801,175700,8311019220,16100,16100,16100,16100,0
|
|
20230801,175600,8311019220,16100,16100,16100,16100,0
|
|
20230801,175500,8311019220,16100,16100,16100,16100,0
|
|
20230801,175400,8311019220,16100,16100,16100,16100,0
|
|
20230801,175300,8311019220,16100,16100,16100,16100,0
|
|
20230801,175200,8311019220,16100,16100,16100,16100,0
|
|
20230801,175100,8311019220,16100,16100,16100,16100,0
|
|
20230801,175000,8311019220,16100,16100,16100,16100,0
|
|
20230801,174900,8311019220,16100,16100,16100,16100,0
|
|
20230801,174800,8311019220,16100,16100,16100,16100,0
|
|
20230801,174700,8311019220,16100,16100,16100,16100,0
|
|
20230801,174600,8311019220,16100,16100,16100,16100,0
|
|
20230801,174500,8311019220,16100,16100,16100,16100,0
|
|
20230801,174400,8311019220,16100,16100,16100,16100,0
|
|
20230801,174300,8311019220,16100,16100,16100,16100,0
|
|
20230801,174200,8311019220,16100,16100,16100,16100,0
|
|
20230801,174100,8311019220,16100,16100,16100,16100,0
|
|
20230801,174000,8311019220,16100,16100,16100,16100,0
|
|
20230801,173900,8311019220,16100,16100,16100,16100,0
|
|
20230801,173800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,173700,8311019220,16100,16100,16100,16100,0
|
|
20230801,173600,8311019220,16100,16100,16100,16100,0
|
|
20230801,173500,8311019220,16100,16100,16100,16100,0
|
|
20230801,173400,8311019220,16100,16100,16100,16100,0
|
|
20230801,173300,8311019220,16100,16100,16100,16100,0
|
|
20230801,173200,8311019220,16100,16100,16100,16100,0
|
|
20230801,173100,8311019220,16100,16100,16100,16100,0
|
|
20230801,173000,8311019220,16100,16100,16100,16100,0
|
|
20230801,172900,8311019220,16100,16100,16100,16100,0
|
|
20230801,172800,8311019220,16100,16100,16100,16100,0
|
|
20230801,172700,8311019220,16100,16100,16100,16100,0
|
|
20230801,172600,8311019220,16100,16100,16100,16100,0
|
|
20230801,172500,8311019220,16100,16100,16100,16100,0
|
|
20230801,172400,8311019220,16100,16100,16100,16100,0
|
|
20230801,172300,8311019220,16100,16100,16100,16100,0
|
|
20230801,172200,8311019220,16100,16100,16100,16100,0
|
|
20230801,172100,8311019220,16100,16100,16100,16100,0
|
|
20230801,172000,8311019220,16100,16100,16100,16100,0
|
|
20230801,171900,8311019220,16100,16100,16100,16100,0
|
|
20230801,171800,8311019220,16100,16100,16100,16100,0
|
|
20230801,171700,8311019220,16100,16100,16100,16100,0
|
|
20230801,171600,8311019220,16100,16100,16100,16100,0
|
|
20230801,171500,8311019220,16100,16100,16100,16100,0
|
|
20230801,171400,8311019220,16100,16100,16100,16100,0
|
|
20230801,171300,8311019220,16100,16100,16100,16100,0
|
|
20230801,171200,8311019220,16100,16100,16100,16100,0
|
|
20230801,171100,8311019220,16100,16100,16100,16100,0
|
|
20230801,171000,8311019220,16100,16100,16100,16100,0
|
|
20230801,170900,8311019220,16100,16100,16100,16100,0
|
|
20230801,170800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,170700,8311019220,16100,16100,16100,16100,0
|
|
20230801,170600,8311019220,16100,16100,16100,16100,0
|
|
20230801,170500,8311019220,16100,16100,16100,16100,0
|
|
20230801,170400,8311019220,16100,16100,16100,16100,0
|
|
20230801,170300,8311019220,16100,16100,16100,16100,0
|
|
20230801,170200,8311019220,16100,16100,16100,16100,0
|
|
20230801,170100,8311019220,16100,16100,16100,16100,0
|
|
20230801,170000,8311019220,16100,16100,16100,16100,0
|
|
20230801,165900,8311019220,16100,16100,16100,16100,0
|
|
20230801,165800,8311019220,16100,16100,16100,16100,0
|
|
20230801,165700,8311019220,16100,16100,16100,16100,0
|
|
20230801,165600,8311019220,16100,16100,16100,16100,0
|
|
20230801,165500,8311019220,16100,16100,16100,16100,0
|
|
20230801,165400,8311019220,16100,16100,16100,16100,0
|
|
20230801,165300,8311019220,16100,16100,16100,16100,0
|
|
20230801,165200,8311019220,16100,16100,16100,16100,0
|
|
20230801,165100,8311019220,16100,16100,16100,16100,0
|
|
20230801,165000,8311019220,16100,16100,16100,16100,0
|
|
20230801,164900,8311019220,16100,16100,16100,16100,0
|
|
20230801,164800,8311019220,16100,16100,16100,16100,0
|
|
20230801,164700,8311019220,16100,16100,16100,16100,0
|
|
20230801,164600,8311019220,16100,16100,16100,16100,0
|
|
20230801,164500,8311019220,16100,16100,16100,16100,0
|
|
20230801,164400,8311019220,16100,16100,16100,16100,0
|
|
20230801,164300,8311019220,16100,16100,16100,16100,0
|
|
20230801,164200,8311019220,16100,16100,16100,16100,0
|
|
20230801,164100,8311019220,16100,16100,16100,16100,0
|
|
20230801,164000,8311019220,16100,16100,16100,16100,0
|
|
20230801,163900,8311019220,16100,16100,16100,16100,0
|
|
20230801,163800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,163700,8311019220,16100,16100,16100,16100,0
|
|
20230801,163600,8311019220,16100,16100,16100,16100,0
|
|
20230801,163500,8311019220,16100,16100,16100,16100,0
|
|
20230801,163400,8311019220,16100,16100,16100,16100,0
|
|
20230801,163300,8311019220,16100,16100,16100,16100,0
|
|
20230801,163200,8311019220,16100,16100,16100,16100,0
|
|
20230801,163100,8311019220,16100,16100,16100,16100,0
|
|
20230801,163000,8311019220,16100,16100,16100,16100,0
|
|
20230801,162900,8311019220,16100,16100,16100,16100,0
|
|
20230801,162800,8311019220,16100,16100,16100,16100,0
|
|
20230801,162700,8311019220,16100,16100,16100,16100,0
|
|
20230801,162600,8311019220,16100,16100,16100,16100,0
|
|
20230801,162500,8311019220,16100,16100,16100,16100,0
|
|
20230801,162400,8311019220,16100,16100,16100,16100,0
|
|
20230801,162300,8311019220,16100,16100,16100,16100,0
|
|
20230801,162200,8311019220,16100,16100,16100,16100,0
|
|
20230801,162100,8311019220,16100,16100,16100,16100,0
|
|
20230801,162000,8311019220,16100,16100,16100,16100,0
|
|
20230801,161900,8311019220,16100,16100,16100,16100,0
|
|
20230801,161800,8311019220,16100,16100,16100,16100,0
|
|
20230801,161700,8311019220,16100,16100,16100,16100,0
|
|
20230801,161600,8311019220,16100,16100,16100,16100,0
|
|
20230801,161500,8311019220,16100,16100,16100,16100,0
|
|
20230801,161400,8311019220,16100,16100,16100,16100,0
|
|
20230801,161300,8311019220,16100,16100,16100,16100,0
|
|
20230801,161200,8311019220,16100,16100,16100,16100,0
|
|
20230801,161100,8311019220,16100,16100,16100,16100,0
|
|
20230801,161000,8311019220,16100,16100,16100,16100,0
|
|
20230801,160900,8311019220,16100,16100,16100,16100,0
|
|
20230801,160800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,160700,8311019220,16100,16100,16100,16100,0
|
|
20230801,160600,8311019220,16100,16100,16100,16100,0
|
|
20230801,160500,8311019220,16100,16100,16100,16100,0
|
|
20230801,160400,8311019220,16100,16100,16100,16100,0
|
|
20230801,160300,8311019220,16100,16100,16100,16100,0
|
|
20230801,160200,8311019220,16100,16100,16100,16100,0
|
|
20230801,160100,8311019220,16100,16100,16100,16100,0
|
|
20230801,160000,8311019220,16100,16100,16100,16100,0
|
|
20230801,155900,8311019220,16100,16100,16100,16100,0
|
|
20230801,155800,8311019220,16100,16100,16100,16100,0
|
|
20230801,155700,8311019220,16100,16100,16100,16100,0
|
|
20230801,155600,8311019220,16100,16100,16100,16100,0
|
|
20230801,155500,8311019220,16100,16100,16100,16100,0
|
|
20230801,155400,8311019220,16100,16100,16100,16100,0
|
|
20230801,155300,8311019220,16100,16100,16100,16100,0
|
|
20230801,155200,8311019220,16100,16100,16100,16100,0
|
|
20230801,155100,8311019220,16100,16100,16100,16100,0
|
|
20230801,155000,8311019220,16100,16100,16100,16100,0
|
|
20230801,154900,8311019220,16100,16100,16100,16100,0
|
|
20230801,154800,8311019220,16100,16100,16100,16100,0
|
|
20230801,154700,8311019220,16100,16100,16100,16100,0
|
|
20230801,154600,8311019220,16100,16100,16100,16100,0
|
|
20230801,154500,8311019220,16100,16100,16100,16100,0
|
|
20230801,154400,8311019220,16100,16100,16100,16100,0
|
|
20230801,154300,8311019220,16100,16100,16100,16100,0
|
|
20230801,154200,8311019220,16100,16100,16100,16100,0
|
|
20230801,154100,8311019220,16100,16100,16100,16100,0
|
|
20230801,154000,8311019220,16100,16100,16100,16100,0
|
|
20230801,153900,8311019220,16100,16100,16100,16100,0
|
|
20230801,153800,8311019220,16100,16100,16100,16100,7377
|
|
20230801,153700,8311019220,16100,16100,16100,16100,0
|
|
20230801,153600,8311019220,16100,16100,16100,16100,0
|
|
20230801,153500,8311019220,16100,16100,16100,16100,0
|
|
20230801,153400,8311019220,16100,16100,16100,16100,0
|
|
20230801,153300,8311019220,16100,16100,16100,16100,0
|
|
20230801,153200,8311019220,16100,16100,16100,16100,0
|
|
20230801,153100,8311019220,16100,16100,16100,16100,0
|
|
20230801,153000,8311019220,16100,16100,16100,16100,7377
|
|
20230801,152900,8192249520,16070,16070,16070,16070,0
|
|
20230801,152800,8192249520,16070,16070,16070,16070,0
|
|
20230801,152700,8192249520,16070,16070,16070,16070,0
|
|
20230801,152600,8192249520,16070,16070,16070,16070,0
|
|
20230801,152500,8192249520,16070,16070,16070,16070,0
|
|
20230801,152400,8192249520,16070,16070,16070,16070,0
|
|
20230801,152300,8192249520,16070,16070,16070,16070,0
|
|
20230801,152200,8192249520,16070,16070,16070,16070,0
|
|
20230801,152100,8192249520,16070,16070,16070,16070,0
|
|
20230801,152000,8192249520,16070,16070,16070,16070,0
|
|
20230801,151900,8192249520,16070,16070,16070,16060,688
|
|
20230801,151800,8181198160,16070,16080,16080,16070,787
|
|
20230801,151700,8168551060,16070,16080,16080,16070,720
|
|
20230801,151600,8156979620,16080,16090,16100,16080,161
|
|
20230801,151500,8154389100,16080,16070,16090,16060,1173
|
|
20230801,151400,8135528900,16070,16060,16070,16060,492
|
|
20230801,151300,8127623160,16070,16100,16110,16070,4596
|
|
20230801,151200,8053630900,16100,16110,16120,16100,1490
|
|
20230801,151100,8029637920,16120,16120,16130,16110,134
|
|
20230801,151000,8027477560,16120,16120,16130,16120,436
|
|
20230801,150900,8020446110,16120,16100,16120,16070,330
|
|
20230801,150800,8015132810,16100,16110,16150,16020,4588
|
|
20230801,150700,7941513220,16110,16110,16120,16050,1641
|
|
20230801,150600,7915123760,16110,16120,16120,16110,2209
|
|
20230801,150500,7879532780,16110,16060,16120,16060,1073
|
|
20230801,150400,7862246300,16040,16040,16060,16030,1447
|
|
20230801,150300,7839015860,16030,16020,16050,16010,732
|
|
20230801,150200,7827287860,16010,16000,16020,15990,578
|
|
20230801,150100,7818038680,16000,16010,16020,16000,134
|
|
20230801,150000,7815894650,15980,15980,15980,15980,129
|
|
20230801,145900,7813833230,15980,15990,15990,15980,185
|
|
20230801,145800,7810875660,15990,15980,15990,15980,466
|
|
20230801,145700,7803425340,15990,16010,16020,15960,7861
|
|
20230801,145600,7677875480,15990,16010,16020,15990,768
|
|
20230801,145500,7665584480,16010,15990,16010,15990,425
|
|
20230801,145400,7658786730,15980,15980,15990,15980,390
|
|
20230801,145300,7652554280,15970,15970,15990,15970,1531
|
|
20230801,145200,7628094170,15970,15990,16000,15960,10840
|
|
20230801,145100,7454990030,16000,16000,16010,15990,860
|
|
20230801,145000,7441228200,16000,16020,16020,16000,4958
|
|
20230801,144900,7361884270,16020,16020,16020,16010,1099
|
|
20230801,144800,7344278720,16020,16040,16040,16020,4154
|
|
20230801,144700,7277698620,16040,16040,16060,16040,2149
|
|
20230801,144600,7243227470,16040,16050,16050,16040,194
|
|
20230801,144500,7240113790,16050,16050,16060,16050,353
|
|
20230801,144400,7234448130,16050,16050,16060,16050,51
|
|
20230801,144300,7233629480,16050,16050,16050,16050,166
|
|
20230801,144200,7230965180,16050,16050,16050,16050,205
|
|
20230801,144100,7227674930,16040,16040,16050,16040,417
|
|
20230801,144000,7220986150,16040,16030,16040,16030,2982
|
|
20230801,143900,7173159240,16030,16090,16090,16030,3184
|
|
20230801,143800,7122022330,16090,16110,16110,16090,2573
|
|
20230801,143700,7080609980,16110,16110,16120,16110,110
|
|
20230801,143600,7078837710,16110,16110,16110,16110,352
|
|
20230801,143500,7073166990,16110,16120,16120,16110,214
|
|
20230801,143400,7069718750,16110,16110,16110,16110,41
|
|
20230801,143300,7069058240,16110,16110,16110,16110,123
|
|
20230801,143200,7067076710,16120,16120,16120,16120,231
|
|
20230801,143100,7063352990,16120,16150,16150,16120,174
|
|
20230801,143000,7060547990,16110,16110,16110,16110,18
|
|
20230801,142900,7060258010,16110,16110,16110,16110,8
|
|
20230801,142800,7060129130,16110,16110,16110,16110,37
|
|
20230801,142700,7059533060,16110,16120,16160,16110,771
|
|
20230801,142600,7047096220,16120,16140,16160,16120,1102
|
|
20230801,142500,7029304920,16140,16120,16140,16120,296
|
|
20230801,142400,7024533020,16150,16120,16150,16120,72
|
|
20230801,142300,7023370520,16120,16120,16120,16120,38
|
|
20230801,142200,7022757960,16160,16110,16160,16110,151
|
|
20230801,142100,7020319990,16110,16110,16150,16110,40
|
|
20230801,142000,7019675550,16110,16110,16110,16110,7
|
|
20230801,141900,7019562780,16100,16140,16150,16100,527
|
|
20230801,141800,7011052750,16100,16100,16100,16100,40
|
|
20230801,141700,7010408750,16100,16140,16140,16100,136
|
|
20230801,141600,7008214190,16100,16100,16100,16100,37
|
|
20230801,141500,7007618490,16100,16100,16100,16090,843
|
|
20230801,141400,6994046220,16100,16100,16100,16100,9
|
|
20230801,141300,6993901320,16100,16100,16100,16100,865
|
|
20230801,141200,6979974820,16150,16150,16150,16100,379
|
|
20230801,141100,6973866620,16150,16100,16150,16090,57
|
|
20230801,141000,6972948950,16100,16140,16140,16100,738
|
|
20230801,140900,6961064090,16100,16100,16100,16100,307
|
|
20230801,140800,6956121390,16090,16080,16090,16080,44
|
|
20230801,140700,6955413470,16080,16160,16160,16080,137
|
|
20230801,140600,6953202310,16080,16120,16120,16070,2016
|
|
20230801,140500,6920779230,16110,16110,16110,16110,363
|
|
20230801,140400,6914931300,16110,16110,16170,16110,17
|
|
20230801,140300,6914657250,16170,16110,16170,16100,2201
|
|
20230801,140200,6879218900,16110,16110,16110,16100,367
|
|
20230801,140100,6873307140,16100,16140,16140,16100,98
|
|
20230801,140000,6871727860,16140,16110,16140,16100,319
|
|
20230801,135900,6866591270,16100,16150,16150,16100,441
|
|
20230801,135800,6859476240,16140,16140,16140,16140,20
|
|
20230801,135700,6859153440,16140,16130,16150,16110,205
|
|
20230801,135600,6855846970,16130,16120,16140,16120,170
|
|
20230801,135500,6853106040,16100,16100,16150,16100,15
|
|
20230801,135400,6852864460,16100,16140,16140,16090,389
|
|
20230801,135300,6846603670,16140,16100,16140,16080,408
|
|
20230801,135200,6840025420,16070,16070,16070,16070,120
|
|
20230801,135100,6838097020,16070,16100,16120,16070,211
|
|
20230801,135000,6834700100,16100,16070,16100,16070,205
|
|
20230801,134900,6831405700,16070,16070,16070,16070,43
|
|
20230801,134800,6830714690,16070,16040,16070,16040,169
|
|
20230801,134700,6828003750,16040,16030,16040,16030,425
|
|
20230801,134600,6821189510,16030,16030,16030,16030,333
|
|
20230801,134500,6815851520,16020,16030,16030,16020,2514
|
|
20230801,134400,6775552280,16030,16050,16050,16030,169
|
|
20230801,134300,6772841590,16050,16040,16100,16040,295
|
|
20230801,134200,6768104460,16030,16070,16070,16030,3650
|
|
20230801,134100,6709546110,16080,16100,16100,16070,1051
|
|
20230801,134000,6692641860,16100,16090,16100,16090,63
|
|
20230801,133900,6691628170,16100,16130,16130,16090,2624
|
|
20230801,133800,6649376880,16130,16140,16140,16120,745
|
|
20230801,133700,6637364430,16140,16170,16170,16140,420
|
|
20230801,133600,6630582020,16170,16160,16170,16160,36
|
|
20230801,133500,6629999940,16150,16150,16170,16150,531
|
|
20230801,133400,6621423250,16150,16150,16160,16150,256
|
|
20230801,133300,6617286650,16160,16150,16160,16150,190
|
|
20230801,133200,6614217990,16150,16170,16170,16140,440
|
|
20230801,133100,6607110610,16160,16160,16160,16160,60
|
|
20230801,133000,6606141010,16160,16160,16160,16160,3
|
|
20230801,132900,6606092530,16160,16170,16170,16150,155
|
|
20230801,132800,6603586700,16170,16180,16180,16170,246
|
|
20230801,132700,6599608270,16180,16150,16180,16150,287
|
|
20230801,132600,6594969390,16140,16150,16150,16130,1713
|
|
20230801,132500,6567308370,16150,16220,16220,16150,330
|
|
20230801,132400,6561969400,16150,16230,16230,16150,3607
|
|
20230801,132300,6503536510,16230,16280,16280,16230,5482
|
|
20230801,132200,6414463200,16280,16350,16350,16280,1333
|
|
20230801,132100,6392741320,16350,16370,16430,16350,173
|
|
20230801,132000,6389909030,16430,16400,16440,16380,430
|
|
20230801,131900,6382854750,16380,16410,16460,16380,7109
|
|
20230801,131800,6266305830,16410,16430,16450,16410,1380
|
|
20230801,131700,6243632330,16420,16460,16460,16410,2185
|
|
20230801,131600,6207707380,16450,16430,16450,16420,333
|
|
20230801,131500,6202235560,16440,16450,16470,16440,1895
|
|
20230801,131400,6171062430,16450,16490,16500,16450,2181
|
|
20230801,131300,6135109400,16490,16430,16500,16430,5134
|
|
20230801,131200,6050538370,16430,16350,16430,16350,6751
|
|
20230801,131100,5939863610,16330,16330,16330,16310,194
|
|
20230801,131000,5936695630,16330,16310,16330,16310,161
|
|
20230801,130900,5934069700,16310,16310,16330,16310,339
|
|
20230801,130800,5928539610,16310,16320,16330,16310,464
|
|
20230801,130700,5920969240,16330,16330,16330,16330,60
|
|
20230801,130600,5919989440,16320,16320,16330,16320,17
|
|
20230801,130500,5919711940,16320,16350,16350,16320,680
|
|
20230801,130400,5908612180,16350,16340,16350,16340,156
|
|
20230801,130300,5906062840,16340,16340,16350,16330,794
|
|
20230801,130200,5893086520,16340,16320,16340,16310,1723
|
|
20230801,130100,5864949700,16310,16250,16310,16250,1545
|
|
20230801,130000,5839772050,16250,16240,16250,16240,646
|
|
20230801,125900,5829280360,16240,16270,16270,16240,221
|
|
20230801,125800,5825686950,16270,16270,16270,16270,77
|
|
20230801,125700,5824434160,16260,16250,16270,16250,60
|
|
20230801,125600,5823458590,16250,16250,16250,16250,264
|
|
20230801,125500,5819168590,16250,16260,16270,16250,77
|
|
20230801,125400,5817916170,16270,16260,16270,16260,1386
|
|
20230801,125300,5795368100,16260,16250,16260,16250,824
|
|
20230801,125200,5781970220,16250,16250,16250,16250,35
|
|
20230801,125100,5781401470,16250,16250,16250,16250,565
|
|
20230801,125000,5772220220,16250,16260,16260,16250,231
|
|
20230801,124900,5768466140,16260,16250,16260,16250,39
|
|
20230801,124800,5767832380,16270,16250,16270,16250,445
|
|
20230801,124700,5760593410,16270,16250,16270,16250,114
|
|
20230801,124600,5758740710,16250,16260,16270,16250,92
|
|
20230801,124500,5757245680,16250,16250,16250,16240,344
|
|
20230801,124400,5751655720,16250,16240,16250,16230,977
|
|
20230801,124300,5735789650,16230,16240,16240,16230,42
|
|
20230801,124200,5735107900,16230,16240,16240,16230,640
|
|
20230801,124100,5724720690,16240,16250,16250,16240,1023
|
|
20230801,124000,5708103080,16250,16260,16260,16250,609
|
|
20230801,123900,5698202770,16260,16290,16290,16260,215
|
|
20230801,123800,5694704730,16290,16280,16290,16250,524
|
|
20230801,123700,5686169480,16280,16270,16280,16250,1052
|
|
20230801,123600,5669052970,16280,16270,16280,16270,2
|
|
20230801,123500,5669020420,16280,16290,16290,16270,61
|
|
20230801,123400,5668027860,16290,16270,16290,16270,695
|
|
20230801,123300,5656717940,16290,16290,16290,16280,878
|
|
20230801,123200,5642417520,16280,16280,16280,16250,752
|
|
20230801,123100,5630182380,16280,16270,16280,16260,672
|
|
20230801,123000,5619244890,16270,16260,16270,16260,434
|
|
20230801,122900,5612184950,16270,16260,16270,16250,188
|
|
20230801,122800,5609128080,16260,16250,16260,16250,1609
|
|
20230801,122700,5582980540,16260,16240,16260,16240,523
|
|
20230801,122600,5574481890,16250,16250,16250,16250,5
|
|
20230801,122500,5574400640,16230,16240,16240,16230,224
|
|
20230801,122400,5570763220,16230,16240,16240,16230,121
|
|
20230801,122300,5568799240,16260,16190,16260,16190,237
|
|
20230801,122200,5564955070,16170,16160,16170,16160,24
|
|
20230801,122100,5564567190,16160,16160,16160,16160,157
|
|
20230801,122000,5562030070,16160,16160,16160,16160,59
|
|
20230801,121900,5561076630,16160,16170,16210,16160,244
|
|
20230801,121800,5557130040,16170,16180,16180,16170,511
|
|
20230801,121700,5548864620,16180,16200,16200,16180,691
|
|
20230801,121600,5537679980,16200,16190,16210,16180,205
|
|
20230801,121500,5534360580,16200,16180,16210,16170,584
|
|
20230801,121400,5524908280,16190,16210,16210,16170,1471
|
|
20230801,121300,5501078010,16230,16210,16230,16200,542
|
|
20230801,121200,5492295690,16230,16230,16230,16200,1097
|
|
20230801,121100,5474501150,16230,16250,16280,16230,2456
|
|
20230801,121000,5434575090,16250,16200,16260,16200,2675
|
|
20230801,120900,5391123740,16200,16150,16210,16150,1516
|
|
20230801,120800,5366584110,16150,16170,16180,16080,615
|
|
20230801,120700,5356643780,16170,16110,16170,16110,3483
|
|
20230801,120600,5300435020,16080,16110,16110,16080,1305
|
|
20230801,120500,5279443490,16110,16100,16110,16100,356
|
|
20230801,120400,5273708370,16110,16110,16110,16100,90
|
|
20230801,120300,5272258580,16100,16100,16110,16100,60
|
|
20230801,120200,5271292000,16100,16110,16110,16100,77
|
|
20230801,120100,5270052260,16110,16080,16110,16070,109
|
|
20230801,120000,5268299410,16080,16070,16080,16060,1688
|
|
20230801,115900,5241158570,16080,16100,16110,16080,2114
|
|
20230801,115800,5207147920,16110,16080,16110,16080,137
|
|
20230801,115700,5204941080,16080,16110,16110,16080,172
|
|
20230801,115600,5202170360,16110,16110,16110,16110,5
|
|
20230801,115500,5202089810,16120,16110,16120,16110,25
|
|
20230801,115400,5201686910,16110,16100,16120,16100,54
|
|
20230801,115300,5200817170,16050,16050,16050,16050,44
|
|
20230801,115200,5200110970,16050,16060,16120,16030,477
|
|
20230801,115100,5192457850,16060,16100,16100,16060,1014
|
|
20230801,115000,5176156540,16100,16100,16100,16100,261
|
|
20230801,114900,5171954440,16100,16100,16100,16100,38
|
|
20230801,114800,5171342640,16100,16110,16110,16100,7
|
|
20230801,114700,5171229900,16100,16120,16120,16100,91
|
|
20230801,114600,5169763660,16120,16100,16120,16100,9
|
|
20230801,114500,5169618640,16110,16120,16120,16110,655
|
|
20230801,114400,5159065560,16130,16120,16130,16120,244
|
|
20230801,114300,5155130970,16130,16140,16140,16130,498
|
|
20230801,114200,5147097190,16130,16130,16130,16130,271
|
|
20230801,114100,5142725960,16130,16130,16140,16130,778
|
|
20230801,114000,5130169510,16130,16080,16140,16080,782
|
|
20230801,113900,5117558800,16070,16050,16070,16050,17
|
|
20230801,113800,5117285930,16050,16080,16080,16050,68
|
|
20230801,113700,5116192610,16070,16050,16070,16040,1007
|
|
20230801,113600,5100026570,16050,16050,16050,16050,1
|
|
20230801,113500,5100010520,16050,16030,16050,16030,75
|
|
20230801,113400,5098807470,16030,16030,16030,16030,2
|
|
20230801,113300,5098775410,16020,16020,16020,16020,35
|
|
20230801,113200,5098214710,16010,16020,16020,16010,284
|
|
20230801,113100,5093667410,16020,16030,16030,16020,33
|
|
20230801,113000,5093138450,16030,16020,16030,16020,607
|
|
20230801,112900,5083409310,16010,16010,16010,16010,206
|
|
20230801,112800,5080111250,16010,16030,16030,16010,488
|
|
20230801,112700,5072292740,16030,16020,16030,16020,555
|
|
20230801,112600,5063396100,16000,16000,16000,16000,4
|
|
20230801,112500,5063332100,16020,16000,16020,16000,74
|
|
20230801,112400,5062147200,16000,16010,16030,16000,1342
|
|
20230801,112300,5040670670,16010,16010,16010,16000,3622
|
|
20230801,112200,4982712480,16010,16030,16030,16010,4739
|
|
20230801,112100,4906825380,16030,16030,16030,16020,196
|
|
20230801,112000,4903683510,16030,16030,16030,16030,79
|
|
20230801,111900,4902417140,16040,16040,16040,16030,2111
|
|
20230801,111800,4868571280,16050,16060,16070,16050,220
|
|
20230801,111700,4865039720,16060,16060,16070,16060,685
|
|
20230801,111600,4854035250,16050,16050,16050,16050,17
|
|
20230801,111500,4853762400,16050,16060,16060,16050,86
|
|
20230801,111400,4852381850,16060,16060,16060,16060,3
|
|
20230801,111300,4852333670,16050,16050,16050,16050,19
|
|
20230801,111200,4852028720,16050,16060,16080,16050,174
|
|
20230801,111100,4849232630,16080,16050,16090,16050,81
|
|
20230801,111000,4847932180,16050,16040,16050,16040,177
|
|
20230801,110900,4845092610,16040,16050,16050,16040,940
|
|
20230801,110800,4830005640,16050,16060,16080,16050,445
|
|
20230801,110700,4822855400,16070,16060,16070,16050,420
|
|
20230801,110600,4816113300,16070,16050,16070,16050,113
|
|
20230801,110500,4814298930,16050,16050,16060,16040,1043
|
|
20230801,110400,4797565720,16060,16050,16060,16040,600
|
|
20230801,110300,4787936680,16050,16050,16050,16040,157
|
|
20230801,110200,4785417330,16050,16050,16050,16040,243
|
|
20230801,110100,4781518210,16050,16050,16050,16040,208
|
|
20230801,110000,4778179890,16040,16040,16040,16030,510
|
|
20230801,105900,4770002130,16040,16040,16050,16040,965
|
|
20230801,105800,4754522300,16050,16040,16050,16040,198
|
|
20230801,105700,4751345110,16040,16030,16040,16030,327
|
|
20230801,105600,4746101840,16030,16030,16030,16030,114
|
|
20230801,105500,4744274420,16030,16030,16030,16020,792
|
|
20230801,105400,4731580910,16040,16020,16040,16020,243
|
|
20230801,105300,4727684620,16020,16030,16030,16020,529
|
|
20230801,105200,4719206810,16030,16020,16040,16020,219
|
|
20230801,105100,4715696260,16020,16030,16040,16020,499
|
|
20230801,105000,4707696290,16030,16030,16040,16030,135
|
|
20230801,104900,4705531940,16040,16030,16040,16030,291
|
|
20230801,104800,4700865010,16030,16030,16030,16030,93
|
|
20230801,104700,4699374220,16030,16020,16040,16020,28
|
|
20230801,104600,4698925250,16030,16050,16050,16030,2496
|
|
20230801,104500,4658896070,16060,16040,16120,16040,45
|
|
20230801,104400,4658173430,16120,16030,16130,16030,442
|
|
20230801,104300,4651066380,16030,16120,16130,16030,181
|
|
20230801,104200,4648153280,16120,16090,16120,16020,1120
|
|
20230801,104100,4630128650,16030,16020,16100,16020,37
|
|
20230801,104000,4629535580,16100,16020,16100,16020,863
|
|
20230801,103900,4615674760,16100,16020,16100,16020,30
|
|
20230801,103800,4615192060,16020,16030,16030,16020,102
|
|
20230801,103700,4613557490,16070,16020,16070,16020,614
|
|
20230801,103600,4603721160,16020,16050,16050,16020,4009
|
|
20230801,103500,4539446680,16050,16050,16050,16050,96
|
|
20230801,103400,4537905880,16040,16040,16040,16040,4
|
|
20230801,103300,4537841720,16040,16050,16050,16040,467
|
|
20230801,103200,4530348700,16030,16030,16030,16030,1
|
|
20230801,103100,4530332670,16020,16090,16090,16010,5172
|
|
20230801,103000,4447384550,16090,16110,16120,16090,905
|
|
20230801,102900,4432808110,16110,16110,16110,16110,182
|
|
20230801,102800,4429876090,16110,16110,16110,16110,45
|
|
20230801,102700,4429151140,16100,16120,16120,16100,369
|
|
20230801,102600,4423206150,16130,16130,16130,16130,90
|
|
20230801,102500,4421754450,16130,16130,16130,16120,97
|
|
20230801,102400,4420190590,16130,16130,16130,16110,196
|
|
20230801,102300,4417029250,16120,16120,16120,16120,266
|
|
20230801,102200,4412741330,16120,16100,16120,16100,790
|
|
20230801,102100,4400013020,16100,16050,16110,16050,689
|
|
20230801,102000,4388931740,16050,16090,16100,16040,340
|
|
20230801,101900,4383460420,16080,16030,16080,16020,1283
|
|
20230801,101800,4362888880,16070,16030,16070,16020,195
|
|
20230801,101700,4359763320,16030,16020,16030,16020,161
|
|
20230801,101600,4357183500,16030,16030,16080,16030,106
|
|
20230801,101500,4355484270,16090,16030,16100,16020,1806
|
|
20230801,101400,4326526880,16100,16030,16100,16030,148
|
|
20230801,101300,4324153610,16030,16040,16040,16030,317
|
|
20230801,101200,4319068950,16040,16090,16090,16040,822
|
|
20230801,101100,4305883440,16100,16040,16110,16030,1091
|
|
20230801,101000,4288384530,16110,16050,16110,16040,131
|
|
20230801,100900,4286282970,16040,16100,16120,16030,206
|
|
20230801,100800,4282979930,16120,16030,16130,16030,670
|
|
20230801,100700,4272224030,16130,16110,16130,16020,435
|
|
20230801,100600,4265241500,16110,16090,16130,16090,1879
|
|
20230801,100500,4234998470,16090,16100,16100,16010,2852
|
|
20230801,100400,4189306510,16030,16110,16110,16020,639
|
|
20230801,100300,4179063850,16120,16050,16130,16000,7656
|
|
20230801,100200,4056440250,16050,16050,16060,16040,522
|
|
20230801,100100,4048064260,16050,16070,16090,16050,693
|
|
20230801,100000,4036934580,16090,16160,16160,16090,3355
|
|
20230801,095900,3982845800,16170,16160,16190,16160,818
|
|
20230801,095800,3969626160,16210,16230,16230,16150,2582
|
|
20230801,095700,3927828160,16210,16230,16230,16200,2531
|
|
20230801,095600,3886796610,16200,16140,16200,16130,1446
|
|
20230801,095500,3863414230,16140,16090,16140,16090,91
|
|
20230801,095400,3861947970,16110,16100,16140,16100,741
|
|
20230801,095300,3849998280,16100,16050,16100,16050,1806
|
|
20230801,095200,3820994160,16050,16000,16060,16000,395
|
|
20230801,095100,3814661360,16000,15960,16050,15960,4063
|
|
20230801,095000,3749677840,15960,15930,15960,15920,1100
|
|
20230801,094900,3732139780,15930,15930,15940,15920,6281
|
|
20230801,094800,3632082570,15930,15980,15980,15930,7860
|
|
20230801,094700,3506673240,15980,15980,15990,15970,3553
|
|
20230801,094600,3449891430,15980,16050,16050,15980,7025
|
|
20230801,094500,3337505030,16050,16050,16050,16010,444
|
|
20230801,094400,3330389490,16010,16070,16070,16010,2603
|
|
20230801,094300,3288686270,16070,16020,16070,16020,274
|
|
20230801,094200,3284290050,16030,16030,16030,16020,2176
|
|
20230801,094100,3249418960,16030,16020,16030,16000,280
|
|
20230801,094000,3244933890,16020,16020,16030,15990,988
|
|
20230801,093900,3229128170,16030,16030,16030,16000,893
|
|
20230801,093800,3214838310,16030,16030,16030,16010,1011
|
|
20230801,093700,3198642010,16030,16020,16070,15980,446
|
|
20230801,093600,3191492430,16020,16020,16060,15980,10308
|
|
20230801,093500,3026650930,16060,16070,16070,16010,2102
|
|
20230801,093400,2992964660,16030,16020,16060,16020,849
|
|
20230801,093300,2979357210,16020,16020,16060,16010,5115
|
|
20230801,093200,2897373090,16030,16020,16060,16020,2909
|
|
20230801,093100,2850672960,16020,16010,16020,16010,358
|
|
20230801,093000,2844938520,16020,15990,16020,15990,1088
|
|
20230801,092900,2827521770,15980,16020,16030,15980,6533
|
|
20230801,092800,2723009920,16000,16020,16030,16000,3453
|
|
20230801,092700,2667735120,16010,16070,16070,16010,12999
|
|
20230801,092600,2459258650,16080,16120,16160,16080,4973
|
|
20230801,092500,2379205690,16120,16120,16160,16110,460
|
|
20230801,092400,2371778600,16120,16160,16160,16120,725
|
|
20230801,092300,2360076000,16160,16100,16190,16100,1578
|
|
20230801,092200,2334619780,16080,16020,16080,16020,3771
|
|
20230801,092100,2274005740,16020,16000,16040,16000,1369
|
|
20230801,092000,2252086240,16010,16030,16030,16000,3496
|
|
20230801,091900,2196103180,16030,16070,16070,16000,10913
|
|
20230801,091800,2021227550,16080,16080,16100,16070,4055
|
|
20230801,091700,1956020560,16080,16110,16110,16070,4839
|
|
20230801,091600,1878166790,16100,16160,16160,16080,10344
|
|
20230801,091500,1711498570,16160,16160,16200,16160,1258
|
|
20230801,091400,1691159180,16200,16300,16310,16140,10560
|
|
20230801,091300,1520044310,16300,16280,16310,16280,559
|
|
20230801,091200,1510936470,16280,16230,16300,16230,2558
|
|
20230801,091100,1469301110,16230,16220,16290,16220,678
|
|
20230801,091000,1458293390,16290,16290,16290,16200,2821
|
|
20230801,090900,1412536580,16290,16320,16350,16290,2125
|
|
20230801,090800,1377834200,16310,16200,16310,16170,5230
|
|
20230801,090700,1293056540,16200,16100,16240,16100,5181
|
|
20230801,090600,1209096040,16100,16210,16230,16100,12090
|
|
20230801,090500,1013546470,16190,15870,16200,15870,9449
|
|
20230801,090400,861867560,16010,16480,16540,15850,26404
|
|
20230801,090300,433785800,16550,16480,16560,16470,1777
|
|
20230801,090200,404476080,16550,16540,16550,16460,2164
|
|
20230801,090100,368811180,16520,16480,16580,16480,3118
|
|
20230801,090000,317225140,16440,16580,16580,16400,18974
|