587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184400,6698907290,14310,14310,14310,14310,22537
|
|
20230804,184300,6698907290,14310,14310,14310,14310,0
|
|
20230804,184200,6698907290,14310,14310,14310,14310,0
|
|
20230804,184100,6698907290,14310,14310,14310,14310,0
|
|
20230804,184000,6698907290,14310,14310,14310,14310,0
|
|
20230804,183900,6698907290,14310,14310,14310,14310,0
|
|
20230804,183800,6698907290,14310,14310,14310,14310,0
|
|
20230804,183700,6698907290,14310,14310,14310,14310,0
|
|
20230804,183600,6698907290,14310,14310,14310,14310,0
|
|
20230804,183500,6698907290,14310,14310,14310,14310,0
|
|
20230804,183400,6698907290,14310,14310,14310,14310,0
|
|
20230804,183300,6698907290,14310,14310,14310,14310,0
|
|
20230804,183200,6698907290,14310,14310,14310,14310,0
|
|
20230804,183100,6698907290,14310,14310,14310,14310,0
|
|
20230804,183000,6698907290,14310,14310,14310,14310,0
|
|
20230804,182900,6698907290,14310,14310,14310,14310,0
|
|
20230804,182800,6698907290,14310,14310,14310,14310,0
|
|
20230804,182700,6698907290,14310,14310,14310,14310,0
|
|
20230804,182600,6698907290,14310,14310,14310,14310,0
|
|
20230804,182500,6698907290,14310,14310,14310,14310,0
|
|
20230804,182400,6698907290,14310,14310,14310,14310,0
|
|
20230804,182300,6698907290,14310,14310,14310,14310,0
|
|
20230804,182200,6698907290,14310,14310,14310,14310,0
|
|
20230804,182100,6698907290,14310,14310,14310,14310,0
|
|
20230804,182000,6698907290,14310,14310,14310,14310,0
|
|
20230804,181900,6698907290,14310,14310,14310,14310,0
|
|
20230804,181800,6698907290,14310,14310,14310,14310,0
|
|
20230804,181700,6698907290,14310,14310,14310,14310,0
|
|
20230804,181600,6698907290,14310,14310,14310,14310,0
|
|
20230804,181500,6698907290,14310,14310,14310,14310,0
|
|
20230804,181400,6698907290,14310,14310,14310,14310,22537
|
|
20230804,181300,6698907290,14310,14310,14310,14310,0
|
|
20230804,181200,6698907290,14310,14310,14310,14310,0
|
|
20230804,181100,6698907290,14310,14310,14310,14310,0
|
|
20230804,181000,6698907290,14310,14310,14310,14310,0
|
|
20230804,180900,6698907290,14310,14310,14310,14310,0
|
|
20230804,180800,6698907290,14310,14310,14310,14310,0
|
|
20230804,180700,6698907290,14310,14310,14310,14310,0
|
|
20230804,180600,6698907290,14310,14310,14310,14310,0
|
|
20230804,180500,6698907290,14310,14310,14310,14310,0
|
|
20230804,180400,6698907290,14310,14310,14310,14310,0
|
|
20230804,180300,6698907290,14310,14310,14310,14310,0
|
|
20230804,180200,6698907290,14310,14310,14310,14310,0
|
|
20230804,180100,6698907290,14310,14310,14310,14310,0
|
|
20230804,180000,6698907290,14310,14310,14310,14310,0
|
|
20230804,175900,6698907290,14310,14310,14310,14310,0
|
|
20230804,175800,6698907290,14310,14310,14310,14310,0
|
|
20230804,175700,6698907290,14310,14310,14310,14310,0
|
|
20230804,175600,6698907290,14310,14310,14310,14310,0
|
|
20230804,175500,6698907290,14310,14310,14310,14310,0
|
|
20230804,175400,6698907290,14310,14310,14310,14310,0
|
|
20230804,175300,6698907290,14310,14310,14310,14310,0
|
|
20230804,175200,6698907290,14310,14310,14310,14310,0
|
|
20230804,175100,6698907290,14310,14310,14310,14310,0
|
|
20230804,175000,6698907290,14310,14310,14310,14310,0
|
|
20230804,174900,6698907290,14310,14310,14310,14310,0
|
|
20230804,174800,6698907290,14310,14310,14310,14310,0
|
|
20230804,174700,6698907290,14310,14310,14310,14310,0
|
|
20230804,174600,6698907290,14310,14310,14310,14310,0
|
|
20230804,174500,6698907290,14310,14310,14310,14310,0
|
|
20230804,174400,6698907290,14310,14310,14310,14310,22537
|
|
20230804,174300,6698907290,14310,14310,14310,14310,0
|
|
20230804,174200,6698907290,14310,14310,14310,14310,0
|
|
20230804,174100,6698907290,14310,14310,14310,14310,0
|
|
20230804,174000,6698907290,14310,14310,14310,14310,0
|
|
20230804,173900,6698907290,14310,14310,14310,14310,0
|
|
20230804,173800,6698907290,14310,14310,14310,14310,0
|
|
20230804,173700,6698907290,14310,14310,14310,14310,0
|
|
20230804,173600,6698907290,14310,14310,14310,14310,0
|
|
20230804,173500,6698907290,14310,14310,14310,14310,0
|
|
20230804,173400,6698907290,14310,14310,14310,14310,0
|
|
20230804,173300,6698907290,14310,14310,14310,14310,0
|
|
20230804,173200,6698907290,14310,14310,14310,14310,0
|
|
20230804,173100,6698907290,14310,14310,14310,14310,0
|
|
20230804,173000,6698907290,14310,14310,14310,14310,0
|
|
20230804,172900,6698907290,14310,14310,14310,14310,0
|
|
20230804,172800,6698907290,14310,14310,14310,14310,0
|
|
20230804,172700,6698907290,14310,14310,14310,14310,0
|
|
20230804,172600,6698907290,14310,14310,14310,14310,0
|
|
20230804,172500,6698907290,14310,14310,14310,14310,0
|
|
20230804,172400,6698907290,14310,14310,14310,14310,0
|
|
20230804,172300,6698907290,14310,14310,14310,14310,0
|
|
20230804,172200,6698907290,14310,14310,14310,14310,0
|
|
20230804,172100,6698907290,14310,14310,14310,14310,0
|
|
20230804,172000,6698907290,14310,14310,14310,14310,0
|
|
20230804,171900,6698907290,14310,14310,14310,14310,0
|
|
20230804,171800,6698907290,14310,14310,14310,14310,0
|
|
20230804,171700,6698907290,14310,14310,14310,14310,0
|
|
20230804,171600,6698907290,14310,14310,14310,14310,0
|
|
20230804,171500,6698907290,14310,14310,14310,14310,0
|
|
20230804,171400,6698907290,14310,14310,14310,14310,22537
|
|
20230804,171300,6698907290,14310,14310,14310,14310,0
|
|
20230804,171200,6698907290,14310,14310,14310,14310,0
|
|
20230804,171100,6698907290,14310,14310,14310,14310,0
|
|
20230804,171000,6698907290,14310,14310,14310,14310,0
|
|
20230804,170900,6698907290,14310,14310,14310,14310,0
|
|
20230804,170800,6698907290,14310,14310,14310,14310,0
|
|
20230804,170700,6698907290,14310,14310,14310,14310,0
|
|
20230804,170600,6698907290,14310,14310,14310,14310,0
|
|
20230804,170500,6698907290,14310,14310,14310,14310,0
|
|
20230804,170400,6698907290,14310,14310,14310,14310,0
|
|
20230804,170300,6698907290,14310,14310,14310,14310,0
|
|
20230804,170200,6698907290,14310,14310,14310,14310,0
|
|
20230804,170100,6698907290,14310,14310,14310,14310,0
|
|
20230804,170000,6698907290,14310,14310,14310,14310,0
|
|
20230804,165900,6698907290,14310,14310,14310,14310,0
|
|
20230804,165800,6698907290,14310,14310,14310,14310,0
|
|
20230804,165700,6698907290,14310,14310,14310,14310,0
|
|
20230804,165600,6698907290,14310,14310,14310,14310,0
|
|
20230804,165500,6698907290,14310,14310,14310,14310,0
|
|
20230804,165400,6698907290,14310,14310,14310,14310,0
|
|
20230804,165300,6698907290,14310,14310,14310,14310,0
|
|
20230804,165200,6698907290,14310,14310,14310,14310,0
|
|
20230804,165100,6698907290,14310,14310,14310,14310,0
|
|
20230804,165000,6698907290,14310,14310,14310,14310,0
|
|
20230804,164900,6698907290,14310,14310,14310,14310,0
|
|
20230804,164800,6698907290,14310,14310,14310,14310,0
|
|
20230804,164700,6698907290,14310,14310,14310,14310,0
|
|
20230804,164600,6698907290,14310,14310,14310,14310,0
|
|
20230804,164500,6698907290,14310,14310,14310,14310,0
|
|
20230804,164400,6698907290,14310,14310,14310,14310,22537
|
|
20230804,164300,6698907290,14310,14310,14310,14310,0
|
|
20230804,164200,6698907290,14310,14310,14310,14310,0
|
|
20230804,164100,6698907290,14310,14310,14310,14310,0
|
|
20230804,164000,6698907290,14310,14310,14310,14310,0
|
|
20230804,163900,6698907290,14310,14310,14310,14310,0
|
|
20230804,163800,6698907290,14310,14310,14310,14310,0
|
|
20230804,163700,6698907290,14310,14310,14310,14310,0
|
|
20230804,163600,6698907290,14310,14310,14310,14310,0
|
|
20230804,163500,6698907290,14310,14310,14310,14310,0
|
|
20230804,163400,6698907290,14310,14310,14310,14310,0
|
|
20230804,163300,6698907290,14310,14310,14310,14310,0
|
|
20230804,163200,6698907290,14310,14310,14310,14310,0
|
|
20230804,163100,6698907290,14310,14310,14310,14310,0
|
|
20230804,163000,6698907290,14310,14310,14310,14310,0
|
|
20230804,162900,6698907290,14310,14310,14310,14310,0
|
|
20230804,162800,6698907290,14310,14310,14310,14310,0
|
|
20230804,162700,6698907290,14310,14310,14310,14310,0
|
|
20230804,162600,6698907290,14310,14310,14310,14310,0
|
|
20230804,162500,6698907290,14310,14310,14310,14310,0
|
|
20230804,162400,6698907290,14310,14310,14310,14310,0
|
|
20230804,162300,6698907290,14310,14310,14310,14310,0
|
|
20230804,162200,6698907290,14310,14310,14310,14310,0
|
|
20230804,162100,6698907290,14310,14310,14310,14310,0
|
|
20230804,162000,6698907290,14310,14310,14310,14310,0
|
|
20230804,161900,6698907290,14310,14310,14310,14310,0
|
|
20230804,161800,6698907290,14310,14310,14310,14310,0
|
|
20230804,161700,6698907290,14310,14310,14310,14310,0
|
|
20230804,161600,6698907290,14310,14310,14310,14310,0
|
|
20230804,161500,6698907290,14310,14310,14310,14310,0
|
|
20230804,161400,6698907290,14310,14310,14310,14310,22537
|
|
20230804,161300,6698907290,14310,14310,14310,14310,0
|
|
20230804,161200,6698907290,14310,14310,14310,14310,0
|
|
20230804,161100,6698907290,14310,14310,14310,14310,0
|
|
20230804,161000,6698907290,14310,14310,14310,14310,0
|
|
20230804,160900,6698907290,14310,14310,14310,14310,0
|
|
20230804,160800,6698907290,14310,14310,14310,14310,0
|
|
20230804,160700,6698907290,14310,14310,14310,14310,0
|
|
20230804,160600,6698907290,14310,14310,14310,14310,0
|
|
20230804,160500,6698907290,14310,14310,14310,14310,0
|
|
20230804,160400,6698907290,14310,14310,14310,14310,0
|
|
20230804,160300,6698907290,14310,14310,14310,14310,0
|
|
20230804,160200,6698907290,14310,14310,14310,14310,0
|
|
20230804,160100,6698907290,14310,14310,14310,14310,0
|
|
20230804,160000,6698907290,14310,14310,14310,14310,0
|
|
20230804,155900,6698907290,14310,14310,14310,14310,0
|
|
20230804,155800,6698907290,14310,14310,14310,14310,0
|
|
20230804,155700,6698907290,14310,14310,14310,14310,0
|
|
20230804,155600,6698907290,14310,14310,14310,14310,0
|
|
20230804,155500,6698907290,14310,14310,14310,14310,0
|
|
20230804,155400,6698907290,14310,14310,14310,14310,0
|
|
20230804,155300,6698907290,14310,14310,14310,14310,0
|
|
20230804,155200,6698907290,14310,14310,14310,14310,0
|
|
20230804,155100,6698907290,14310,14310,14310,14310,0
|
|
20230804,155000,6698907290,14310,14310,14310,14310,0
|
|
20230804,154900,6698907290,14310,14310,14310,14310,0
|
|
20230804,154800,6698907290,14310,14310,14310,14310,0
|
|
20230804,154700,6698907290,14310,14310,14310,14310,0
|
|
20230804,154600,6698907290,14310,14310,14310,14310,0
|
|
20230804,154500,6698907290,14310,14310,14310,14310,0
|
|
20230804,154400,6698907290,14310,14310,14310,14310,22537
|
|
20230804,154300,6698907290,14310,14310,14310,14310,0
|
|
20230804,154200,6698907290,14310,14310,14310,14310,0
|
|
20230804,154100,6698907290,14310,14310,14310,14310,0
|
|
20230804,154000,6698907290,14310,14310,14310,14310,0
|
|
20230804,153900,6698907290,14310,14310,14310,14310,0
|
|
20230804,153800,6698907290,14310,14310,14310,14310,0
|
|
20230804,153700,6698907290,14310,14310,14310,14310,0
|
|
20230804,153600,6698907290,14310,14310,14310,14310,0
|
|
20230804,153500,6698907290,14310,14310,14310,14310,0
|
|
20230804,153400,6698907290,14310,14310,14310,14310,0
|
|
20230804,153300,6698907290,14310,14310,14310,14310,0
|
|
20230804,153200,6698907290,14310,14310,14310,14310,0
|
|
20230804,153100,6698907290,14310,14310,14310,14310,0
|
|
20230804,153000,6698907290,14310,14310,14310,14310,22537
|
|
20230804,152900,6376402820,14340,14340,14340,14340,0
|
|
20230804,152800,6376402820,14340,14340,14340,14340,0
|
|
20230804,152700,6376402820,14340,14340,14340,14340,0
|
|
20230804,152600,6376402820,14340,14340,14340,14340,0
|
|
20230804,152500,6376402820,14340,14340,14340,14340,0
|
|
20230804,152400,6376402820,14340,14340,14340,14340,0
|
|
20230804,152300,6376402820,14340,14340,14340,14340,0
|
|
20230804,152200,6376402820,14340,14340,14340,14340,0
|
|
20230804,152100,6376402820,14340,14340,14340,14340,0
|
|
20230804,152000,6376402820,14340,14340,14340,14340,0
|
|
20230804,151900,6376402820,14340,14350,14360,14340,2883
|
|
20230804,151800,6335022570,14350,14350,14350,14340,1001
|
|
20230804,151700,6320658820,14350,14340,14360,14340,290
|
|
20230804,151600,6316496640,14360,14350,14360,14340,520
|
|
20230804,151500,6309032640,14350,14340,14350,14330,552
|
|
20230804,151400,6301111810,14330,14330,14350,14330,889
|
|
20230804,151300,6288364810,14340,14340,14340,14330,921
|
|
20230804,151200,6275158350,14340,14350,14350,14330,2263
|
|
20230804,151100,6242712870,14350,14340,14350,14330,858
|
|
20230804,151000,6230407940,14350,14350,14360,14340,4349
|
|
20230804,150900,6167998090,14360,14360,14360,14350,642
|
|
20230804,150800,6158779880,14350,14340,14360,14340,6319
|
|
20230804,150700,6068144070,14340,14340,14340,14330,1447
|
|
20230804,150600,6047394150,14340,14340,14340,14330,626
|
|
20230804,150500,6038417400,14340,14320,14340,14320,813
|
|
20230804,150400,6026761980,14320,14330,14340,14320,6141
|
|
20230804,150300,5938755490,14330,14330,14330,14320,1475
|
|
20230804,150200,5917618940,14330,14330,14330,14320,578
|
|
20230804,150100,5909337780,14330,14320,14330,14320,262
|
|
20230804,150000,5905584500,14320,14320,14330,14310,1669
|
|
20230804,145900,5881685010,14320,14320,14330,14310,2153
|
|
20230804,145800,5850856940,14320,14320,14320,14310,67
|
|
20230804,145700,5849897700,14320,14320,14320,14310,235
|
|
20230804,145600,5846533140,14320,14320,14320,14310,4
|
|
20230804,145500,5846475870,14320,14310,14320,14310,1003
|
|
20230804,145400,5832112940,14320,14310,14320,14310,120
|
|
20230804,145300,5830395600,14320,14310,14320,14310,277
|
|
20230804,145200,5826429040,14320,14310,14320,14300,944
|
|
20230804,145100,5812916640,14310,14320,14320,14310,646
|
|
20230804,145000,5803670390,14320,14310,14320,14310,479
|
|
20230804,144900,5796814770,14310,14310,14310,14310,526
|
|
20230804,144800,5789287710,14310,14310,14310,14300,1123
|
|
20230804,144700,5773225600,14300,14310,14310,14300,304
|
|
20230804,144600,5768875420,14310,14310,14310,14300,722
|
|
20230804,144500,5758544910,14310,14310,14310,14300,155
|
|
20230804,144400,5756326890,14310,14310,14320,14310,1258
|
|
20230804,144300,5738324900,14310,14310,14310,14300,396
|
|
20230804,144200,5732658450,14310,14300,14310,14300,74
|
|
20230804,144100,5731600080,14310,14310,14320,14310,1597
|
|
20230804,144000,5708746010,14320,14310,14320,14310,516
|
|
20230804,143900,5701359950,14320,14310,14320,14310,160
|
|
20230804,143800,5699068760,14320,14310,14320,14310,37
|
|
20230804,143700,5698539170,14320,14330,14340,14320,1735
|
|
20230804,143600,5673682090,14330,14320,14330,14320,121
|
|
20230804,143500,5671949160,14320,14330,14330,14320,574
|
|
20230804,143400,5663729370,14330,14330,14330,14320,505
|
|
20230804,143300,5656493230,14330,14320,14330,14320,304
|
|
20230804,143200,5652139750,14320,14320,14330,14320,256
|
|
20230804,143100,5648473820,14320,14330,14330,14320,59
|
|
20230804,143000,5647628400,14320,14320,14320,14310,546
|
|
20230804,142900,5639810250,14320,14330,14330,14320,1439
|
|
20230804,142800,5619198260,14330,14330,14330,14320,808
|
|
20230804,142700,5607619710,14330,14320,14330,14320,110
|
|
20230804,142600,5606043510,14320,14300,14330,14300,4832
|
|
20230804,142500,5536897210,14310,14310,14310,14300,348
|
|
20230804,142400,5531917360,14310,14310,14310,14310,748
|
|
20230804,142300,5521213480,14300,14300,14300,14300,1056
|
|
20230804,142200,5506112680,14300,14300,14300,14290,886
|
|
20230804,142100,5493443180,14300,14290,14300,14290,27
|
|
20230804,142000,5493057290,14290,14310,14310,14290,1794
|
|
20230804,141900,5467404360,14310,14310,14310,14300,435
|
|
20230804,141800,5461183110,14310,14310,14310,14300,164
|
|
20230804,141700,5458837760,14310,14310,14310,14300,1380
|
|
20230804,141600,5439102960,14300,14310,14310,14300,39
|
|
20230804,141500,5438544970,14310,14310,14310,14310,115
|
|
20230804,141400,5436899320,14310,14310,14310,14300,1544
|
|
20230804,141300,5414805220,14310,14300,14310,14300,2083
|
|
20230804,141200,5385007730,14300,14310,14310,14300,41
|
|
20230804,141100,5384421120,14310,14310,14310,14300,8
|
|
20230804,141000,5384306670,14300,14310,14310,14300,206
|
|
20230804,140900,5381358820,14310,14310,14310,14310,5
|
|
20230804,140800,5381287270,14300,14310,14310,14300,1999
|
|
20230804,140700,5352684850,14320,14310,14320,14310,692
|
|
20230804,140600,5342775420,14310,14310,14310,14310,55
|
|
20230804,140500,5341988370,14310,14350,14350,14310,4728
|
|
20230804,140400,5274196470,14350,14350,14350,14340,795
|
|
20230804,140300,5262790840,14340,14350,14350,14340,744
|
|
20230804,140200,5252116970,14350,14340,14350,14340,1041
|
|
20230804,140100,5237181130,14350,14370,14370,14340,2236
|
|
20230804,140000,5205084340,14370,14360,14370,14360,16
|
|
20230804,135900,5204854490,14370,14360,14380,14360,3078
|
|
20230804,135800,5160622390,14370,14360,14370,14360,246
|
|
20230804,135700,5157088240,14360,14370,14370,14360,275
|
|
20230804,135600,5153138590,14370,14360,14370,14340,3134
|
|
20230804,135500,5108143470,14360,14350,14360,14350,1234
|
|
20230804,135400,5090433240,14350,14360,14360,14350,194
|
|
20230804,135300,5087647530,14360,14360,14360,14350,11
|
|
20230804,135200,5087489610,14360,14350,14370,14350,2497
|
|
20230804,135100,5051637850,14350,14330,14350,14330,2655
|
|
20230804,135000,5013562130,14330,14330,14340,14330,811
|
|
20230804,134900,5001939640,14330,14340,14340,14330,743
|
|
20230804,134800,4991292010,14340,14340,14340,14330,791
|
|
20230804,134700,4979949120,14340,14340,14350,14340,535
|
|
20230804,134600,4972276470,14350,14350,14350,14340,1212
|
|
20230804,134500,4954895470,14350,14340,14350,14340,413
|
|
20230804,134400,4948969140,14350,14350,14360,14340,1327
|
|
20230804,134300,4929937350,14350,14330,14360,14330,5692
|
|
20230804,134200,4848267100,14330,14330,14340,14320,1204
|
|
20230804,134100,4831014260,14320,14320,14330,14320,28
|
|
20230804,134000,4830613280,14320,14320,14330,14320,581
|
|
20230804,133900,4822293190,14330,14340,14340,14330,985
|
|
20230804,133800,4808178060,14340,14330,14340,14330,806
|
|
20230804,133700,4796620210,14340,14330,14340,14330,171
|
|
20230804,133600,4794168210,14330,14340,14340,14330,2467
|
|
20230804,133500,4758815110,14340,14340,14340,14330,368
|
|
20230804,133400,4753538200,14340,14310,14340,14310,3813
|
|
20230804,133300,4698911310,14320,14300,14320,14300,688
|
|
20230804,133200,4689068530,14300,14290,14300,14290,334
|
|
20230804,133100,4684292360,14290,14280,14290,14280,850
|
|
20230804,133000,4672147150,14290,14290,14290,14290,204
|
|
20230804,132900,4669231990,14290,14300,14300,14290,404
|
|
20230804,132800,4663454820,14300,14310,14310,14300,110
|
|
20230804,132700,4661881720,14300,14310,14310,14300,122
|
|
20230804,132600,4660137070,14300,14310,14310,14300,1321
|
|
20230804,132500,4641245010,14300,14300,14300,14300,111
|
|
20230804,132400,4639657710,14300,14320,14320,14300,713
|
|
20230804,132300,4629455270,14310,14310,14320,14310,253
|
|
20230804,132200,4625834410,14310,14310,14310,14310,8
|
|
20230804,132100,4625719930,14310,14310,14310,14310,399
|
|
20230804,132000,4620010240,14310,14310,14320,14310,49
|
|
20230804,131900,4619308710,14320,14310,14320,14310,527
|
|
20230804,131800,4611767110,14310,14310,14320,14310,483
|
|
20230804,131700,4604854010,14310,14310,14310,14310,4
|
|
20230804,131600,4604796770,14310,14310,14310,14310,40
|
|
20230804,131500,4604224370,14320,14310,14320,14300,490
|
|
20230804,131400,4597213270,14310,14310,14310,14310,121
|
|
20230804,131300,4595481760,14310,14310,14310,14310,68
|
|
20230804,131200,4594508680,14300,14320,14330,14300,2534
|
|
20230804,131100,4558258880,14330,14320,14330,14300,2551
|
|
20230804,131000,4521728570,14320,14290,14320,14290,3918
|
|
20230804,130900,4465691180,14290,14290,14300,14290,335
|
|
20230804,130800,4460900890,14300,14290,14300,14290,1600
|
|
20230804,130700,4438024110,14290,14290,14300,14290,1083
|
|
20230804,130600,4422547700,14290,14280,14290,14280,531
|
|
20230804,130500,4414963380,14280,14260,14280,14260,1996
|
|
20230804,130400,4386480100,14260,14270,14270,14260,81
|
|
20230804,130300,4385324980,14270,14280,14280,14270,1394
|
|
20230804,130200,4365421250,14270,14260,14280,14260,789
|
|
20230804,130100,4354167410,14250,14240,14250,14230,833
|
|
20230804,130000,4342300630,14230,14240,14240,14230,324
|
|
20230804,125900,4337689900,14230,14240,14240,14230,170
|
|
20230804,125800,4335270780,14230,14230,14240,14230,429
|
|
20230804,125700,4329165650,14240,14240,14240,14240,136
|
|
20230804,125600,4327229010,14230,14230,14230,14230,100
|
|
20230804,125500,4325806010,14230,14220,14230,14220,4
|
|
20230804,125400,4325749100,14220,14240,14240,14220,1643
|
|
20230804,125300,4302364040,14240,14220,14240,14220,469
|
|
20230804,125200,4295690080,14230,14230,14230,14230,629
|
|
20230804,125100,4286739410,14230,14230,14230,14230,131
|
|
20230804,125000,4284875280,14230,14230,14230,14220,127
|
|
20230804,124900,4283068230,14230,14230,14230,14230,2
|
|
20230804,124800,4283039770,14230,14230,14230,14220,81
|
|
20230804,124700,4281887870,14220,14230,14230,14220,21
|
|
20230804,124600,4281589190,14230,14230,14230,14220,114
|
|
20230804,124500,4279966980,14230,14230,14240,14220,1554
|
|
20230804,124400,4257853080,14230,14230,14230,14230,227
|
|
20230804,124300,4254622870,14230,14240,14240,14230,7
|
|
20230804,124200,4254523230,14240,14230,14240,14230,189
|
|
20230804,124100,4251831880,14230,14230,14230,14230,23
|
|
20230804,124000,4251504590,14230,14230,14230,14230,0
|
|
20230804,123900,4251504590,14230,14230,14240,14230,24
|
|
20230804,123800,4251162970,14240,14230,14240,14230,316
|
|
20230804,123700,4246665450,14230,14240,14240,14230,100
|
|
20230804,123600,4245242300,14230,14230,14230,14220,145
|
|
20230804,123500,4243178980,14230,14230,14230,14230,1
|
|
20230804,123400,4243164750,14230,14240,14240,14230,674
|
|
20230804,123300,4233573610,14230,14230,14230,14230,5
|
|
20230804,123200,4233502460,14240,14240,14240,14240,70
|
|
20230804,123100,4232505660,14240,14230,14240,14230,23
|
|
20230804,123000,4232178170,14240,14230,14240,14230,579
|
|
20230804,122900,4223935610,14220,14220,14220,14220,1
|
|
20230804,122800,4223921390,14220,14230,14230,14220,486
|
|
20230804,122700,4217005700,14230,14230,14230,14230,314
|
|
20230804,122600,4212537480,14240,14230,14240,14230,214
|
|
20230804,122500,4209492060,14230,14230,14240,14230,419
|
|
20230804,122400,4203528680,14240,14240,14240,14230,163
|
|
20230804,122300,4201208920,14240,14240,14240,14230,192
|
|
20230804,122200,4198474870,14240,14240,14240,14240,484
|
|
20230804,122100,4191582710,14240,14240,14240,14240,197
|
|
20230804,122000,4188777430,14240,14240,14250,14230,1760
|
|
20230804,121900,4163716060,14240,14260,14260,14240,913
|
|
20230804,121800,4150706080,14260,14260,14270,14260,415
|
|
20230804,121700,4144787940,14260,14260,14260,14260,10
|
|
20230804,121600,4144645340,14260,14250,14270,14250,483
|
|
20230804,121500,4137759100,14260,14260,14260,14260,121
|
|
20230804,121400,4136033640,14260,14250,14270,14250,145
|
|
20230804,121300,4133965550,14270,14260,14300,14260,2867
|
|
20230804,121200,4093056680,14260,14250,14260,14250,846
|
|
20230804,121100,4081001020,14250,14250,14260,14250,288
|
|
20230804,121000,4076896020,14260,14260,14260,14260,79
|
|
20230804,120900,4075769480,14250,14260,14260,14250,461
|
|
20230804,120800,4069195660,14250,14280,14300,14250,511
|
|
20230804,120700,4061900640,14290,14280,14290,14280,249
|
|
20230804,120600,4058342440,14240,14250,14260,14240,563
|
|
20230804,120500,4050318460,14250,14250,14250,14240,1229
|
|
20230804,120400,4032805240,14250,14250,14250,14240,715
|
|
20230804,120300,4022622520,14250,14240,14250,14240,3
|
|
20230804,120200,4022579780,14250,14240,14250,14240,48
|
|
20230804,120100,4021896050,14250,14250,14250,14250,29
|
|
20230804,120000,4021482800,14250,14250,14250,14250,1
|
|
20230804,115900,4021468550,14250,14240,14250,14240,298
|
|
20230804,115800,4017223080,14240,14240,14240,14240,6
|
|
20230804,115700,4017137640,14240,14230,14240,14230,97
|
|
20230804,115600,4015756390,14230,14230,14230,14230,2
|
|
20230804,115500,4015727930,14250,14220,14250,14220,225
|
|
20230804,115400,4012524590,14230,14240,14240,14220,34
|
|
20230804,115300,4012040750,14240,14250,14250,14240,58
|
|
20230804,115200,4011214270,14240,14220,14240,14220,95
|
|
20230804,115100,4009862770,14220,14220,14240,14210,695
|
|
20230804,115000,3999980650,14220,14210,14220,14210,286
|
|
20230804,114900,3995915740,14210,14220,14220,14210,5
|
|
20230804,114800,3995844670,14220,14210,14220,14210,2109
|
|
20230804,114700,3965874490,14200,14210,14210,14200,98
|
|
20230804,114600,3964482880,14210,14210,14210,14200,27
|
|
20230804,114500,3964099390,14210,14200,14210,14200,747
|
|
20230804,114400,3953491590,14200,14210,14210,14200,33
|
|
20230804,114300,3953022690,14210,14210,14210,14210,40
|
|
20230804,114200,3952454290,14210,14200,14210,14200,7
|
|
20230804,114100,3952354860,14210,14200,14210,14200,411
|
|
20230804,114000,3946514590,14200,14200,14200,14200,1370
|
|
20230804,113900,3927060590,14200,14200,14200,14200,37
|
|
20230804,113800,3926535190,14200,14200,14200,14190,78
|
|
20230804,113700,3925428290,14200,14190,14210,14190,1435
|
|
20230804,113600,3905048910,14200,14190,14200,14190,76
|
|
20230804,113500,3903970460,14200,14200,14200,14190,38
|
|
20230804,113400,3903431150,14200,14200,14200,14190,138
|
|
20230804,113300,3901472450,14200,14180,14200,14180,1189
|
|
20230804,113200,3884597160,14180,14190,14190,14180,18
|
|
20230804,113100,3884341830,14190,14190,14190,14190,660
|
|
20230804,113000,3874976430,14190,14180,14190,14180,419
|
|
20230804,112900,3869034320,14190,14200,14200,14190,468
|
|
20230804,112800,3862390970,14200,14210,14210,14200,79
|
|
20230804,112700,3861269090,14200,14220,14220,14200,694
|
|
20230804,112600,3851407230,14220,14210,14220,14210,105
|
|
20230804,112500,3849915130,14220,14220,14220,14210,14
|
|
20230804,112400,3849716080,14220,14210,14220,14210,9
|
|
20230804,112300,3849588110,14220,14200,14230,14200,443
|
|
20230804,112200,3843291050,14210,14190,14210,14190,2301
|
|
20230804,112100,3810623380,14190,14190,14190,14190,972
|
|
20230804,112000,3796830700,14190,14180,14190,14180,562
|
|
20230804,111900,3788861530,14190,14180,14190,14180,157
|
|
20230804,111800,3786635240,14190,14200,14200,14180,441
|
|
20230804,111700,3780376050,14190,14190,14200,14190,579
|
|
20230804,111600,3772159290,14200,14180,14200,14180,1856
|
|
20230804,111500,3745829330,14180,14200,14200,14180,6695
|
|
20230804,111400,3650792050,14210,14200,14210,14200,119
|
|
20230804,111300,3649101230,14200,14200,14210,14200,436
|
|
20230804,111200,3642908770,14200,14210,14210,14200,758
|
|
20230804,111100,3632137770,14210,14210,14210,14200,595
|
|
20230804,111000,3623683120,14200,14210,14210,14200,576
|
|
20230804,110900,3615500050,14210,14210,14210,14210,1261
|
|
20230804,110800,3597581240,14210,14230,14230,14210,2553
|
|
20230804,110700,3561291970,14240,14240,14240,14230,594
|
|
20230804,110600,3552837330,14240,14240,14240,14240,226
|
|
20230804,110500,3549619090,14240,14240,14240,14240,42
|
|
20230804,110400,3549021010,14240,14240,14240,14240,40
|
|
20230804,110300,3548451410,14240,14240,14250,14240,214
|
|
20230804,110200,3545403950,14240,14240,14240,14240,567
|
|
20230804,110100,3537329870,14250,14240,14250,14240,971
|
|
20230804,110000,3523500110,14240,14240,14240,14240,100
|
|
20230804,105900,3522076110,14240,14250,14250,14240,173
|
|
20230804,105800,3519612040,14260,14240,14260,14240,155
|
|
20230804,105700,3517404140,14240,14230,14240,14230,461
|
|
20230804,105600,3510844090,14230,14230,14230,14220,139
|
|
20230804,105500,3508867070,14230,14220,14230,14220,223
|
|
20230804,105400,3505696000,14220,14220,14220,14210,137
|
|
20230804,105300,3503748860,14210,14220,14220,14210,262
|
|
20230804,105200,3500023320,14220,14220,14230,14210,993
|
|
20230804,105100,3485900800,14220,14220,14220,14210,433
|
|
20230804,105000,3479745010,14220,14210,14220,14210,205
|
|
20230804,104900,3476830060,14220,14220,14220,14220,141
|
|
20230804,104800,3474825040,14220,14220,14220,14220,263
|
|
20230804,104700,3471085180,14220,14230,14230,14220,588
|
|
20230804,104600,3462722550,14230,14230,14230,14220,91
|
|
20230804,104500,3461427920,14230,14230,14240,14220,1638
|
|
20230804,104400,3438127590,14240,14240,14240,14240,24
|
|
20230804,104300,3437785830,14240,14260,14260,14240,265
|
|
20230804,104200,3434010940,14260,14280,14280,14250,286
|
|
20230804,104100,3429932450,14280,14270,14290,14250,5992
|
|
20230804,104000,3344431040,14260,14260,14270,14260,62
|
|
20230804,103900,3343546660,14260,14290,14290,14260,207
|
|
20230804,103800,3340593420,14290,14300,14300,14290,12
|
|
20230804,103700,3340421840,14310,14240,14310,14230,1580
|
|
20230804,103600,3317829220,14240,14230,14260,14230,1394
|
|
20230804,103500,3297969700,14230,14200,14230,14200,1761
|
|
20230804,103400,3272942810,14200,14190,14200,14170,1578
|
|
20230804,103300,3250560670,14200,14200,14200,14200,354
|
|
20230804,103200,3245533870,14190,14200,14200,14190,946
|
|
20230804,103100,3232106680,14200,14210,14210,14190,1057
|
|
20230804,103000,3217099770,14190,14200,14210,14190,482
|
|
20230804,102900,3210255410,14190,14210,14210,14180,4076
|
|
20230804,102800,3152411880,14210,14210,14220,14200,1370
|
|
20230804,102700,3132952390,14210,14220,14220,14210,3145
|
|
20230804,102600,3088238740,14230,14230,14240,14230,2517
|
|
20230804,102500,3052406080,14240,14230,14240,14230,17
|
|
20230804,102400,3052164010,14230,14240,14240,14230,17
|
|
20230804,102300,3051922080,14240,14240,14240,14230,152
|
|
20230804,102200,3049759030,14240,14240,14240,14240,36
|
|
20230804,102100,3049246390,14240,14240,14240,14240,108
|
|
20230804,102000,3047708470,14240,14220,14240,14210,1985
|
|
20230804,101900,3019482650,14220,14220,14220,14210,2629
|
|
20230804,101800,2982118040,14230,14230,14230,14220,374
|
|
20230804,101700,2976798910,14220,14220,14230,14220,688
|
|
20230804,101600,2967015110,14220,14240,14240,14220,818
|
|
20230804,101500,2955375130,14240,14240,14250,14230,1688
|
|
20230804,101400,2931338820,14240,14250,14250,14240,594
|
|
20230804,101300,2922876570,14250,14270,14270,14250,1434
|
|
20230804,101200,2902432720,14270,14270,14270,14260,221
|
|
20230804,101100,2899279180,14260,14310,14310,14260,1949
|
|
20230804,101000,2871449560,14320,14320,14320,14310,172
|
|
20230804,100900,2868987030,14320,14310,14320,14300,1839
|
|
20230804,100800,2842670780,14310,14330,14330,14310,955
|
|
20230804,100700,2828993780,14340,14320,14340,14320,1023
|
|
20230804,100600,2814333260,14320,14320,14330,14310,675
|
|
20230804,100500,2804667120,14320,14310,14320,14310,1192
|
|
20230804,100400,2787604080,14310,14300,14330,14300,1469
|
|
20230804,100300,2766571630,14330,14290,14330,14250,4141
|
|
20230804,100200,2707429250,14300,14340,14340,14300,1064
|
|
20230804,100100,2692185460,14330,14310,14340,14310,1581
|
|
20230804,100000,2669547680,14290,14280,14320,14240,2922
|
|
20230804,095900,2627766960,14290,14270,14290,14270,2431
|
|
20230804,095800,2593061150,14270,14240,14270,14230,4846
|
|
20230804,095700,2524007940,14240,14240,14250,14240,364
|
|
20230804,095600,2518824480,14250,14230,14250,14200,3158
|
|
20230804,095500,2473913500,14230,14240,14240,14210,77
|
|
20230804,095400,2472818180,14240,14240,14250,14210,5159
|
|
20230804,095300,2399430970,14230,14210,14240,14210,423
|
|
20230804,095200,2393410720,14210,14230,14240,14210,354
|
|
20230804,095100,2388373350,14230,14210,14240,14190,5086
|
|
20230804,095000,2316075900,14190,14210,14210,14190,780
|
|
20230804,094900,2304999960,14210,14200,14210,14180,1005
|
|
20230804,094800,2290730690,14200,14210,14220,14160,819
|
|
20230804,094700,2279117430,14210,14180,14210,14170,2658
|
|
20230804,094600,2241374730,14160,14170,14180,14160,1628
|
|
20230804,094500,2218306640,14170,14180,14180,14170,2151
|
|
20230804,094400,2187814810,14180,14200,14200,14180,5691
|
|
20230804,094300,2107049170,14200,14210,14210,14200,118
|
|
20230804,094200,2105372790,14200,14200,14210,14200,407
|
|
20230804,094100,2099593380,14200,14230,14230,14200,3206
|
|
20230804,094000,2054012540,14230,14230,14230,14220,154
|
|
20230804,093900,2051822320,14220,14230,14230,14220,75
|
|
20230804,093800,2050755590,14230,14230,14230,14220,562
|
|
20230804,093700,2042759140,14230,14210,14230,14210,3457
|
|
20230804,093600,1993609470,14210,14190,14210,14180,773
|
|
20230804,093500,1982639280,14190,14190,14190,14180,919
|
|
20230804,093400,1969599200,14190,14190,14210,14180,1486
|
|
20230804,093300,1948516320,14190,14210,14210,14190,7840
|
|
20230804,093200,1837214710,14210,14230,14240,14200,881
|
|
20230804,093100,1824691750,14230,14210,14240,14210,2326
|
|
20230804,093000,1791607690,14210,14220,14220,14200,526
|
|
20230804,092900,1784132590,14210,14210,14220,14200,1766
|
|
20230804,092800,1759039140,14210,14200,14210,14190,1721
|
|
20230804,092700,1734609940,14190,14210,14210,14190,1388
|
|
20230804,092600,1714906430,14210,14210,14210,14200,2021
|
|
20230804,092500,1686199500,14190,14180,14210,14180,7369
|
|
20230804,092400,1581570990,14180,14170,14180,14170,1391
|
|
20230804,092300,1561854590,14170,14170,14170,14160,737
|
|
20230804,092200,1551412300,14170,14160,14170,14150,519
|
|
20230804,092100,1544063470,14180,14190,14190,14160,1166
|
|
20230804,092000,1527524060,14190,14130,14190,14130,1567
|
|
20230804,091900,1505341280,14140,14120,14140,14120,773
|
|
20230804,091800,1494413910,14120,14140,14140,14110,1386
|
|
20230804,091700,1474848120,14120,14120,14140,14110,1925
|
|
20230804,091600,1447666790,14120,14120,14120,14110,948
|
|
20230804,091500,1434286080,14130,14140,14150,14110,3531
|
|
20230804,091400,1384406050,14150,14160,14170,14140,3673
|
|
20230804,091300,1332422890,14160,14170,14170,14150,1013
|
|
20230804,091200,1318076170,14170,14190,14210,14170,3467
|
|
20230804,091100,1268890080,14180,14140,14180,14130,3595
|
|
20230804,091000,1217998590,14140,14110,14140,14110,1913
|
|
20230804,090900,1190978810,14110,14100,14110,14070,7071
|
|
20230804,090800,1091374050,14100,14110,14130,14080,18958
|
|
20230804,090700,824132650,14120,14140,14140,14110,8424
|
|
20230804,090600,705143470,14130,14140,14140,14130,1149
|
|
20230804,090500,688899900,14140,14130,14150,14120,5616
|
|
20230804,090400,609560160,14140,14140,14150,14120,5169
|
|
20230804,090300,536531410,14130,14120,14130,14110,4072
|
|
20230804,090200,479028750,14120,14170,14170,14110,10428
|
|
20230804,090100,331645140,14170,14220,14220,14160,5299
|
|
20230804,090000,256541720,14230,14250,14300,14180,18014
|