587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184400,11594421080,13990,13990,13990,13990,21379
|
|
20230808,184300,11594421080,13990,13990,13990,13990,0
|
|
20230808,184200,11594421080,13990,13990,13990,13990,0
|
|
20230808,184100,11594421080,13990,13990,13990,13990,0
|
|
20230808,184000,11594421080,13990,13990,13990,13990,0
|
|
20230808,183900,11594421080,13990,13990,13990,13990,0
|
|
20230808,183800,11594421080,13990,13990,13990,13990,0
|
|
20230808,183700,11594421080,13990,13990,13990,13990,0
|
|
20230808,183600,11594421080,13990,13990,13990,13990,0
|
|
20230808,183500,11594421080,13990,13990,13990,13990,0
|
|
20230808,183400,11594421080,13990,13990,13990,13990,0
|
|
20230808,183300,11594421080,13990,13990,13990,13990,0
|
|
20230808,183200,11594421080,13990,13990,13990,13990,0
|
|
20230808,183100,11594421080,13990,13990,13990,13990,0
|
|
20230808,183000,11594421080,13990,13990,13990,13990,0
|
|
20230808,182900,11594421080,13990,13990,13990,13990,0
|
|
20230808,182800,11594421080,13990,13990,13990,13990,0
|
|
20230808,182700,11594421080,13990,13990,13990,13990,0
|
|
20230808,182600,11594421080,13990,13990,13990,13990,0
|
|
20230808,182500,11594421080,13990,13990,13990,13990,0
|
|
20230808,182400,11594421080,13990,13990,13990,13990,0
|
|
20230808,182300,11594421080,13990,13990,13990,13990,0
|
|
20230808,182200,11594421080,13990,13990,13990,13990,0
|
|
20230808,182100,11594421080,13990,13990,13990,13990,0
|
|
20230808,182000,11594421080,13990,13990,13990,13990,0
|
|
20230808,181900,11594421080,13990,13990,13990,13990,0
|
|
20230808,181800,11594421080,13990,13990,13990,13990,0
|
|
20230808,181700,11594421080,13990,13990,13990,13990,0
|
|
20230808,181600,11594421080,13990,13990,13990,13990,0
|
|
20230808,181500,11594421080,13990,13990,13990,13990,0
|
|
20230808,181400,11594421080,13990,13990,13990,13990,21379
|
|
20230808,181300,11594421080,13990,13990,13990,13990,0
|
|
20230808,181200,11594421080,13990,13990,13990,13990,0
|
|
20230808,181100,11594421080,13990,13990,13990,13990,0
|
|
20230808,181000,11594421080,13990,13990,13990,13990,0
|
|
20230808,180900,11594421080,13990,13990,13990,13990,0
|
|
20230808,180800,11594421080,13990,13990,13990,13990,0
|
|
20230808,180700,11594421080,13990,13990,13990,13990,0
|
|
20230808,180600,11594421080,13990,13990,13990,13990,0
|
|
20230808,180500,11594421080,13990,13990,13990,13990,0
|
|
20230808,180400,11594421080,13990,13990,13990,13990,0
|
|
20230808,180300,11594421080,13990,13990,13990,13990,0
|
|
20230808,180200,11594421080,13990,13990,13990,13990,0
|
|
20230808,180100,11594421080,13990,13990,13990,13990,0
|
|
20230808,180000,11594421080,13990,13990,13990,13990,0
|
|
20230808,175900,11594421080,13990,13990,13990,13990,0
|
|
20230808,175800,11594421080,13990,13990,13990,13990,0
|
|
20230808,175700,11594421080,13990,13990,13990,13990,0
|
|
20230808,175600,11594421080,13990,13990,13990,13990,0
|
|
20230808,175500,11594421080,13990,13990,13990,13990,0
|
|
20230808,175400,11594421080,13990,13990,13990,13990,0
|
|
20230808,175300,11594421080,13990,13990,13990,13990,0
|
|
20230808,175200,11594421080,13990,13990,13990,13990,0
|
|
20230808,175100,11594421080,13990,13990,13990,13990,0
|
|
20230808,175000,11594421080,13990,13990,13990,13990,0
|
|
20230808,174900,11594421080,13990,13990,13990,13990,0
|
|
20230808,174800,11594421080,13990,13990,13990,13990,0
|
|
20230808,174700,11594421080,13990,13990,13990,13990,0
|
|
20230808,174600,11594421080,13990,13990,13990,13990,0
|
|
20230808,174500,11594421080,13990,13990,13990,13990,0
|
|
20230808,174400,11594421080,13990,13990,13990,13990,21379
|
|
20230808,174300,11594421080,13990,13990,13990,13990,0
|
|
20230808,174200,11594421080,13990,13990,13990,13990,0
|
|
20230808,174100,11594421080,13990,13990,13990,13990,0
|
|
20230808,174000,11594421080,13990,13990,13990,13990,0
|
|
20230808,173900,11594421080,13990,13990,13990,13990,0
|
|
20230808,173800,11594421080,13990,13990,13990,13990,0
|
|
20230808,173700,11594421080,13990,13990,13990,13990,0
|
|
20230808,173600,11594421080,13990,13990,13990,13990,0
|
|
20230808,173500,11594421080,13990,13990,13990,13990,0
|
|
20230808,173400,11594421080,13990,13990,13990,13990,0
|
|
20230808,173300,11594421080,13990,13990,13990,13990,0
|
|
20230808,173200,11594421080,13990,13990,13990,13990,0
|
|
20230808,173100,11594421080,13990,13990,13990,13990,0
|
|
20230808,173000,11594421080,13990,13990,13990,13990,0
|
|
20230808,172900,11594421080,13990,13990,13990,13990,0
|
|
20230808,172800,11594421080,13990,13990,13990,13990,0
|
|
20230808,172700,11594421080,13990,13990,13990,13990,0
|
|
20230808,172600,11594421080,13990,13990,13990,13990,0
|
|
20230808,172500,11594421080,13990,13990,13990,13990,0
|
|
20230808,172400,11594421080,13990,13990,13990,13990,0
|
|
20230808,172300,11594421080,13990,13990,13990,13990,0
|
|
20230808,172200,11594421080,13990,13990,13990,13990,0
|
|
20230808,172100,11594421080,13990,13990,13990,13990,0
|
|
20230808,172000,11594421080,13990,13990,13990,13990,0
|
|
20230808,171900,11594421080,13990,13990,13990,13990,0
|
|
20230808,171800,11594421080,13990,13990,13990,13990,0
|
|
20230808,171700,11594421080,13990,13990,13990,13990,0
|
|
20230808,171600,11594421080,13990,13990,13990,13990,0
|
|
20230808,171500,11594421080,13990,13990,13990,13990,0
|
|
20230808,171400,11594421080,13990,13990,13990,13990,21379
|
|
20230808,171300,11594421080,13990,13990,13990,13990,0
|
|
20230808,171200,11594421080,13990,13990,13990,13990,0
|
|
20230808,171100,11594421080,13990,13990,13990,13990,0
|
|
20230808,171000,11594421080,13990,13990,13990,13990,0
|
|
20230808,170900,11594421080,13990,13990,13990,13990,0
|
|
20230808,170800,11594421080,13990,13990,13990,13990,0
|
|
20230808,170700,11594421080,13990,13990,13990,13990,0
|
|
20230808,170600,11594421080,13990,13990,13990,13990,0
|
|
20230808,170500,11594421080,13990,13990,13990,13990,0
|
|
20230808,170400,11594421080,13990,13990,13990,13990,0
|
|
20230808,170300,11594421080,13990,13990,13990,13990,0
|
|
20230808,170200,11594421080,13990,13990,13990,13990,0
|
|
20230808,170100,11594421080,13990,13990,13990,13990,0
|
|
20230808,170000,11594421080,13990,13990,13990,13990,0
|
|
20230808,165900,11594421080,13990,13990,13990,13990,0
|
|
20230808,165800,11594421080,13990,13990,13990,13990,0
|
|
20230808,165700,11594421080,13990,13990,13990,13990,0
|
|
20230808,165600,11594421080,13990,13990,13990,13990,0
|
|
20230808,165500,11594421080,13990,13990,13990,13990,0
|
|
20230808,165400,11594421080,13990,13990,13990,13990,0
|
|
20230808,165300,11594421080,13990,13990,13990,13990,0
|
|
20230808,165200,11594421080,13990,13990,13990,13990,0
|
|
20230808,165100,11594421080,13990,13990,13990,13990,0
|
|
20230808,165000,11594421080,13990,13990,13990,13990,0
|
|
20230808,164900,11594421080,13990,13990,13990,13990,0
|
|
20230808,164800,11594421080,13990,13990,13990,13990,0
|
|
20230808,164700,11594421080,13990,13990,13990,13990,0
|
|
20230808,164600,11594421080,13990,13990,13990,13990,0
|
|
20230808,164500,11594421080,13990,13990,13990,13990,0
|
|
20230808,164400,11594421080,13990,13990,13990,13990,21379
|
|
20230808,164300,11594421080,13990,13990,13990,13990,0
|
|
20230808,164200,11594421080,13990,13990,13990,13990,0
|
|
20230808,164100,11594421080,13990,13990,13990,13990,0
|
|
20230808,164000,11594421080,13990,13990,13990,13990,0
|
|
20230808,163900,11594421080,13990,13990,13990,13990,0
|
|
20230808,163800,11594421080,13990,13990,13990,13990,0
|
|
20230808,163700,11594421080,13990,13990,13990,13990,0
|
|
20230808,163600,11594421080,13990,13990,13990,13990,0
|
|
20230808,163500,11594421080,13990,13990,13990,13990,0
|
|
20230808,163400,11594421080,13990,13990,13990,13990,0
|
|
20230808,163300,11594421080,13990,13990,13990,13990,0
|
|
20230808,163200,11594421080,13990,13990,13990,13990,0
|
|
20230808,163100,11594421080,13990,13990,13990,13990,0
|
|
20230808,163000,11594421080,13990,13990,13990,13990,0
|
|
20230808,162900,11594421080,13990,13990,13990,13990,0
|
|
20230808,162800,11594421080,13990,13990,13990,13990,0
|
|
20230808,162700,11594421080,13990,13990,13990,13990,0
|
|
20230808,162600,11594421080,13990,13990,13990,13990,0
|
|
20230808,162500,11594421080,13990,13990,13990,13990,0
|
|
20230808,162400,11594421080,13990,13990,13990,13990,0
|
|
20230808,162300,11594421080,13990,13990,13990,13990,0
|
|
20230808,162200,11594421080,13990,13990,13990,13990,0
|
|
20230808,162100,11594421080,13990,13990,13990,13990,0
|
|
20230808,162000,11594421080,13990,13990,13990,13990,0
|
|
20230808,161900,11594421080,13990,13990,13990,13990,0
|
|
20230808,161800,11594421080,13990,13990,13990,13990,0
|
|
20230808,161700,11594421080,13990,13990,13990,13990,0
|
|
20230808,161600,11594421080,13990,13990,13990,13990,0
|
|
20230808,161500,11594421080,13990,13990,13990,13990,0
|
|
20230808,161400,11594421080,13990,13990,13990,13990,21379
|
|
20230808,161300,11594421080,13990,13990,13990,13990,0
|
|
20230808,161200,11594421080,13990,13990,13990,13990,0
|
|
20230808,161100,11594421080,13990,13990,13990,13990,0
|
|
20230808,161000,11594421080,13990,13990,13990,13990,0
|
|
20230808,160900,11594421080,13990,13990,13990,13990,0
|
|
20230808,160800,11594421080,13990,13990,13990,13990,0
|
|
20230808,160700,11594421080,13990,13990,13990,13990,0
|
|
20230808,160600,11594421080,13990,13990,13990,13990,0
|
|
20230808,160500,11594421080,13990,13990,13990,13990,0
|
|
20230808,160400,11594421080,13990,13990,13990,13990,0
|
|
20230808,160300,11594421080,13990,13990,13990,13990,0
|
|
20230808,160200,11594421080,13990,13990,13990,13990,0
|
|
20230808,160100,11594421080,13990,13990,13990,13990,0
|
|
20230808,160000,11594421080,13990,13990,13990,13990,0
|
|
20230808,155900,11594421080,13990,13990,13990,13990,0
|
|
20230808,155800,11594421080,13990,13990,13990,13990,0
|
|
20230808,155700,11594421080,13990,13990,13990,13990,0
|
|
20230808,155600,11594421080,13990,13990,13990,13990,0
|
|
20230808,155500,11594421080,13990,13990,13990,13990,0
|
|
20230808,155400,11594421080,13990,13990,13990,13990,0
|
|
20230808,155300,11594421080,13990,13990,13990,13990,0
|
|
20230808,155200,11594421080,13990,13990,13990,13990,0
|
|
20230808,155100,11594421080,13990,13990,13990,13990,0
|
|
20230808,155000,11594421080,13990,13990,13990,13990,0
|
|
20230808,154900,11594421080,13990,13990,13990,13990,0
|
|
20230808,154800,11594421080,13990,13990,13990,13990,0
|
|
20230808,154700,11594421080,13990,13990,13990,13990,0
|
|
20230808,154600,11594421080,13990,13990,13990,13990,0
|
|
20230808,154500,11594421080,13990,13990,13990,13990,0
|
|
20230808,154400,11594421080,13990,13990,13990,13990,21379
|
|
20230808,154300,11594421080,13990,13990,13990,13990,0
|
|
20230808,154200,11594421080,13990,13990,13990,13990,0
|
|
20230808,154100,11594421080,13990,13990,13990,13990,0
|
|
20230808,154000,11594421080,13990,13990,13990,13990,0
|
|
20230808,153900,11594421080,13990,13990,13990,13990,0
|
|
20230808,153800,11594421080,13990,13990,13990,13990,0
|
|
20230808,153700,11594421080,13990,13990,13990,13990,0
|
|
20230808,153600,11594421080,13990,13990,13990,13990,0
|
|
20230808,153500,11594421080,13990,13990,13990,13990,0
|
|
20230808,153400,11594421080,13990,13990,13990,13990,0
|
|
20230808,153300,11594421080,13990,13990,13990,13990,0
|
|
20230808,153200,11594421080,13990,13990,13990,13990,0
|
|
20230808,153100,11594421080,13990,13990,13990,13990,0
|
|
20230808,153000,11594421080,13990,13990,13990,13990,21379
|
|
20230808,152900,11295328870,14000,14000,14000,14000,0
|
|
20230808,152800,11295328870,14000,14000,14000,14000,0
|
|
20230808,152700,11295328870,14000,14000,14000,14000,0
|
|
20230808,152600,11295328870,14000,14000,14000,14000,0
|
|
20230808,152500,11295328870,14000,14000,14000,14000,0
|
|
20230808,152400,11295328870,14000,14000,14000,14000,0
|
|
20230808,152300,11295328870,14000,14000,14000,14000,0
|
|
20230808,152200,11295328870,14000,14000,14000,14000,0
|
|
20230808,152100,11295328870,14000,14000,14000,14000,0
|
|
20230808,152000,11295328870,14000,14000,14000,14000,0
|
|
20230808,151900,11295328870,14000,14000,14000,13980,3244
|
|
20230808,151800,11249944410,14000,13990,14000,13980,1449
|
|
20230808,151700,11229669300,13990,13990,13990,13980,3103
|
|
20230808,151600,11186261130,13980,13990,13990,13980,4052
|
|
20230808,151500,11129575850,13990,14000,14000,13980,3530
|
|
20230808,151400,11080184130,14010,14010,14010,14000,557
|
|
20230808,151300,11072381430,14000,13990,14010,13990,2376
|
|
20230808,151200,11039125690,14000,14010,14010,13990,752
|
|
20230808,151100,11028604470,13980,14010,14010,13980,7651
|
|
20230808,151000,10921550170,14000,14010,14010,14000,609
|
|
20230808,150900,10913019010,14010,13990,14010,13990,1000
|
|
20230808,150800,10899018990,14000,13990,14000,13990,2250
|
|
20230808,150700,10867525090,14000,13990,14000,13980,2126
|
|
20230808,150600,10837783100,13990,13980,14000,13980,2317
|
|
20230808,150500,10805368760,13980,14000,14000,13980,1650
|
|
20230808,150400,10782283810,13990,13980,14000,13980,2310
|
|
20230808,150300,10749969500,13980,13970,13990,13970,396
|
|
20230808,150200,10744433630,13980,13980,13990,13970,1582
|
|
20230808,150100,10722317880,13980,13970,13980,13970,1529
|
|
20230808,150000,10700947120,13970,13970,13980,13970,985
|
|
20230808,145900,10687181030,13980,13970,13980,13970,818
|
|
20230808,145800,10675747830,13980,13970,13990,13970,4550
|
|
20230808,145700,10612142290,13970,13980,13980,13970,632
|
|
20230808,145600,10603310840,13980,13980,13980,13970,5352
|
|
20230808,145500,10528492060,13990,13980,13990,13980,1505
|
|
20230808,145400,10507441500,13990,13980,13990,13980,1271
|
|
20230808,145300,10489663480,13980,13980,13990,13980,644
|
|
20230808,145200,10480658870,13990,13980,13990,13980,1198
|
|
20230808,145100,10463906990,13980,13980,13990,13980,1329
|
|
20230808,145000,10445317830,13980,13970,13990,13970,1499
|
|
20230808,144900,10424363690,13970,13980,13990,13970,6719
|
|
20230808,144800,10330432000,13990,13980,13990,13980,1609
|
|
20230808,144700,10307937150,13980,13990,14000,13980,3198
|
|
20230808,144600,10263198960,14000,13990,14000,13990,579
|
|
20230808,144500,10255097700,14000,13990,14000,13990,574
|
|
20230808,144400,10247066000,13990,14000,14000,13990,640
|
|
20230808,144300,10238108030,13990,14000,14000,13990,1167
|
|
20230808,144200,10221778420,14000,13990,14000,13990,690
|
|
20230808,144100,10212125050,13990,13990,13990,13980,6377
|
|
20230808,144000,10122939410,13990,13990,14000,13980,2776
|
|
20230808,143900,10084103240,13990,13990,14000,13990,800
|
|
20230808,143800,10072908210,13990,14000,14000,13990,4176
|
|
20230808,143700,10014485770,13990,13990,14000,13990,950
|
|
20230808,143600,10001195090,13990,14000,14000,13990,666
|
|
20230808,143500,9991874980,13990,13990,14000,13990,761
|
|
20230808,143400,9981226280,13990,14000,14010,13990,6527
|
|
20230808,143300,9889848170,14000,14000,14010,14000,898
|
|
20230808,143200,9877272770,14010,14010,14010,14000,514
|
|
20230808,143100,9870075240,14000,14010,14010,14000,3369
|
|
20230808,143000,9822908080,14000,14010,14010,14000,1574
|
|
20230808,142900,9800865690,14010,14010,14010,14000,1476
|
|
20230808,142800,9780201360,14000,14000,14010,14000,6572
|
|
20230808,142700,9688181670,14010,14000,14010,14000,3348
|
|
20230808,142600,9641305310,14010,14010,14010,14000,2496
|
|
20230808,142500,9606339370,14000,14000,14010,14000,1420
|
|
20230808,142400,9586455020,14010,14010,14010,14000,7947
|
|
20230808,142300,9475128420,14020,14010,14020,14010,3839
|
|
20230808,142200,9421314590,14020,14030,14030,14010,5661
|
|
20230808,142100,9341956440,14030,14030,14030,14020,2430
|
|
20230808,142000,9307867930,14030,14030,14040,14030,1266
|
|
20230808,141900,9290102830,14040,14030,14040,14030,1755
|
|
20230808,141800,9265479870,14030,14040,14040,14030,864
|
|
20230808,141700,9253355630,14040,14050,14050,14030,2820
|
|
20230808,141600,9213764890,14050,14050,14050,14040,482
|
|
20230808,141500,9206997490,14040,14040,14050,14040,1277
|
|
20230808,141400,9189066920,14050,14040,14050,14040,612
|
|
20230808,141300,9180473310,14040,14050,14050,14040,5263
|
|
20230808,141200,9106580480,14040,14040,14050,14040,907
|
|
20230808,141100,9093842160,14050,14050,14050,14040,130
|
|
20230808,141000,9092016580,14050,14040,14050,14040,2788
|
|
20230808,140900,9052845350,14050,14080,14080,14050,8553
|
|
20230808,140800,8932515020,14080,14090,14090,14080,933
|
|
20230808,140700,8919378160,14080,14090,14090,14080,255
|
|
20230808,140600,8915786760,14090,14090,14100,14090,342
|
|
20230808,140500,8910967920,14090,14100,14100,14090,537
|
|
20230808,140400,8903401410,14100,14080,14100,14080,2170
|
|
20230808,140300,8872826090,14090,14090,14090,14080,349
|
|
20230808,140200,8867911200,14080,14090,14090,14080,631
|
|
20230808,140100,8859022220,14090,14090,14090,14080,245
|
|
20230808,140000,8855572340,14080,14090,14090,14080,172
|
|
20230808,135900,8853150510,14080,14080,14090,14080,755
|
|
20230808,135800,8842519570,14080,14100,14100,14080,1539
|
|
20230808,135700,8820836620,14090,14090,14090,14090,169
|
|
20230808,135600,8818455410,14100,14090,14100,14090,792
|
|
20230808,135500,8807290090,14090,14090,14100,14090,561
|
|
20230808,135400,8799385520,14090,14090,14100,14090,415
|
|
20230808,135300,8793538120,14090,14080,14090,14080,1470
|
|
20230808,135200,8772829120,14080,14090,14090,14080,1284
|
|
20230808,135100,8754750370,14080,14080,14090,14080,1738
|
|
20230808,135000,8730273790,14080,14080,14090,14080,489
|
|
20230808,134900,8723385390,14090,14080,14090,14080,517
|
|
20230808,134800,8716103740,14080,14100,14100,14080,2629
|
|
20230808,134700,8679061130,14090,14100,14100,14090,524
|
|
20230808,134600,8671676400,14090,14090,14100,14090,808
|
|
20230808,134500,8660289100,14090,14100,14100,14090,395
|
|
20230808,134400,8654722320,14090,14090,14100,14090,252
|
|
20230808,134300,8651171590,14090,14090,14100,14090,302
|
|
20230808,134200,8646916110,14100,14090,14100,14090,477
|
|
20230808,134100,8640194790,14100,14090,14100,14090,311
|
|
20230808,134000,8635812580,14100,14100,14100,14090,531
|
|
20230808,133900,8628330130,14100,14100,14100,14090,239
|
|
20230808,133800,8624961300,14090,14100,14100,14090,458
|
|
20230808,133700,8618508000,14090,14100,14100,14090,283
|
|
20230808,133600,8614520470,14100,14090,14100,14090,2301
|
|
20230808,133500,8582077910,14090,14090,14100,14090,1061
|
|
20230808,133400,8567117920,14100,14100,14100,14090,310
|
|
20230808,133300,8562749100,14090,14090,14100,14090,317
|
|
20230808,133200,8558282020,14090,14100,14100,14090,503
|
|
20230808,133100,8551194620,14090,14090,14100,14090,269
|
|
20230808,133000,8547404300,14100,14100,14100,14090,415
|
|
20230808,132900,8541556240,14090,14090,14100,14090,259
|
|
20230808,132800,8537906900,14090,14090,14100,14090,96
|
|
20230808,132700,8536554230,14090,14090,14100,14090,470
|
|
20230808,132600,8529931810,14100,14090,14100,14090,2092
|
|
20230808,132500,8500437100,14100,14100,14110,14090,540
|
|
20230808,132400,8492823960,14110,14110,14110,14100,158
|
|
20230808,132300,8490594600,14110,14100,14110,14100,500
|
|
20230808,132200,8483540600,14110,14090,14130,14090,3724
|
|
20230808,132100,8430999050,14100,14110,14110,14100,602
|
|
20230808,132000,8422510770,14100,14100,14110,14100,395
|
|
20230808,131900,8416941250,14100,14100,14110,14100,333
|
|
20230808,131800,8412245210,14100,14100,14110,14100,103
|
|
20230808,131700,8410791940,14100,14110,14110,14100,263
|
|
20230808,131600,8407082060,14100,14120,14120,14100,524
|
|
20230808,131500,8399688410,14120,14120,14120,14110,79
|
|
20230808,131400,8398572990,14120,14110,14120,14110,864
|
|
20230808,131300,8386374720,14120,14110,14120,14110,640
|
|
20230808,131200,8377338840,14110,14120,14120,14110,120
|
|
20230808,131100,8375645500,14110,14120,14130,14110,1581
|
|
20230808,131000,8353321770,14130,14130,14130,14120,1105
|
|
20230808,130900,8337715470,14120,14120,14120,14110,914
|
|
20230808,130800,8324811170,14120,14100,14130,14100,4109
|
|
20230808,130700,8266814470,14110,14100,14110,14090,7853
|
|
20230808,130600,8156135220,14100,14100,14110,14100,657
|
|
20230808,130500,8146871490,14100,14100,14100,14100,548
|
|
20230808,130400,8139144690,14100,14100,14110,14100,1017
|
|
20230808,130300,8124804970,14110,14110,14110,14100,987
|
|
20230808,130200,8110880550,14110,14100,14110,14100,231
|
|
20230808,130100,8107622940,14110,14110,14110,14100,203
|
|
20230808,130000,8104759570,14110,14110,14110,14100,662
|
|
20230808,125900,8095425210,14100,14100,14110,14100,380
|
|
20230808,125800,8090067160,14110,14100,14110,14090,1421
|
|
20230808,125700,8070031970,14100,14100,14100,14090,265
|
|
20230808,125600,8066295790,14100,14100,14100,14090,294
|
|
20230808,125500,8062151010,14100,14110,14110,14100,1150
|
|
20230808,125400,8045935860,14100,14110,14110,14100,1190
|
|
20230808,125300,8029150330,14120,14120,14120,14110,159
|
|
20230808,125200,8026906210,14120,14120,14120,14120,3
|
|
20230808,125100,8026863850,14110,14120,14120,14110,221
|
|
20230808,125000,8023743870,14120,14110,14120,14110,2348
|
|
20230808,124900,7990593480,14120,14120,14120,14120,416
|
|
20230808,124800,7984719560,14130,14130,14130,14120,227
|
|
20230808,124700,7981513980,14120,14120,14130,14120,854
|
|
20230808,124600,7969455470,14120,14120,14120,14120,2079
|
|
20230808,124500,7940099990,14110,14100,14110,14090,2174
|
|
20230808,124400,7909432610,14110,14110,14110,14100,325
|
|
20230808,124300,7904849860,14110,14100,14110,14100,769
|
|
20230808,124200,7894006420,14100,14100,14110,14100,327
|
|
20230808,124100,7889394690,14100,14110,14110,14100,102
|
|
20230808,124000,7887956400,14110,14120,14120,14110,197
|
|
20230808,123900,7885176700,14110,14100,14110,14100,468
|
|
20230808,123800,7878574040,14110,14110,14120,14110,306
|
|
20230808,123700,7874256350,14120,14100,14120,14100,1138
|
|
20230808,123600,7858202650,14110,14110,14110,14100,392
|
|
20230808,123500,7852672190,14110,14110,14120,14110,711
|
|
20230808,123400,7842639480,14110,14120,14120,14110,211
|
|
20230808,123300,7839662140,14120,14110,14120,14110,228
|
|
20230808,123200,7836442960,14120,14110,14120,14110,1583
|
|
20230808,123100,7814106810,14110,14100,14130,14100,948
|
|
20230808,123000,7800722500,14110,14110,14120,14100,895
|
|
20230808,122900,7788090670,14110,14110,14110,14110,1533
|
|
20230808,122800,7766460040,14100,14100,14100,14090,1088
|
|
20230808,122700,7751120170,14100,14120,14120,14100,523
|
|
20230808,122600,7743743020,14110,14110,14120,14110,15
|
|
20230808,122500,7743531340,14110,14120,14120,14110,75
|
|
20230808,122400,7742473050,14110,14120,14120,14100,758
|
|
20230808,122300,7731778670,14110,14120,14120,14110,364
|
|
20230808,122200,7726642620,14120,14120,14120,14110,199
|
|
20230808,122100,7723834270,14130,14120,14130,14120,114
|
|
20230808,122000,7722224220,14130,14120,14130,14120,231
|
|
20230808,121900,7718960330,14130,14130,14140,14120,542
|
|
20230808,121800,7711302950,14130,14140,14140,14130,709
|
|
20230808,121700,7701283720,14140,14130,14140,14120,2708
|
|
20230808,121600,7663020660,14140,14130,14140,14130,90
|
|
20230808,121500,7661748920,14130,14140,14140,14130,248
|
|
20230808,121400,7658243100,14130,14130,14140,14130,218
|
|
20230808,121300,7655161630,14130,14120,14130,14120,933
|
|
20230808,121200,7641979080,14130,14120,14130,14120,3582
|
|
20230808,121100,7591401220,14120,14110,14120,14110,142
|
|
20230808,121000,7589396930,14110,14100,14110,14100,1250
|
|
20230808,120900,7571764140,14110,14120,14120,14110,357
|
|
20230808,120800,7566725700,14110,14120,14120,14100,6017
|
|
20230808,120700,7481879100,14110,14120,14120,14110,1651
|
|
20230808,120600,7458582490,14120,14110,14120,14110,2258
|
|
20230808,120500,7426722070,14110,14110,14120,14110,419
|
|
20230808,120400,7420809690,14120,14130,14140,14120,1164
|
|
20230808,120300,7404364730,14130,14140,14140,14130,140
|
|
20230808,120200,7402386500,14130,14140,14140,14130,440
|
|
20230808,120100,7396169140,14140,14130,14140,14130,897
|
|
20230808,120000,7383488700,14140,14150,14150,14140,195
|
|
20230808,115900,7380731380,14140,14150,14150,14140,205
|
|
20230808,115800,7377832640,14140,14120,14140,14120,8888
|
|
20230808,115700,7252242100,14110,14120,14120,14110,899
|
|
20230808,115600,7239557010,14130,14110,14130,14110,2606
|
|
20230808,115500,7202764370,14110,14110,14120,14110,1193
|
|
20230808,115400,7185931100,14110,14110,14110,14100,1162
|
|
20230808,115300,7169536180,14110,14120,14120,14110,538
|
|
20230808,115200,7161944970,14120,14110,14120,14110,1211
|
|
20230808,115100,7144857550,14100,14110,14110,14100,317
|
|
20230808,115000,7140385660,14110,14120,14120,14110,432
|
|
20230808,114900,7134289780,14120,14120,14120,14110,465
|
|
20230808,114800,7127728180,14110,14120,14120,14110,206
|
|
20230808,114700,7124820740,14110,14120,14120,14110,139
|
|
20230808,114600,7122859090,14120,14120,14120,14110,30
|
|
20230808,114500,7122435600,14110,14110,14120,14100,1319
|
|
20230808,114400,7103823700,14100,14110,14110,14100,1426
|
|
20230808,114300,7083706750,14110,14100,14110,14100,1652
|
|
20230808,114200,7060413480,14100,14110,14110,14100,521
|
|
20230808,114100,7053066610,14100,14100,14110,14100,236
|
|
20230808,114000,7049738700,14110,14100,14110,14100,872
|
|
20230808,113900,7037441310,14100,14120,14130,14100,410
|
|
20230808,113800,7031652200,14120,14090,14130,14090,2010
|
|
20230808,113700,7003297630,14090,14090,14090,14080,495
|
|
20230808,113600,6996326370,14080,14090,14100,14080,531
|
|
20230808,113500,6988844390,14100,14080,14100,14080,49
|
|
20230808,113400,6988154050,14080,14090,14120,14070,9151
|
|
20230808,113300,6858993700,14090,14070,14090,14060,489
|
|
20230808,113200,6852112170,14070,14070,14070,14060,434
|
|
20230808,113100,6846007850,14070,14040,14070,14040,743
|
|
20230808,113000,6835564510,14040,14040,14050,14040,1723
|
|
20230808,112900,6811367650,14040,14040,14050,14040,1726
|
|
20230808,112800,6787118640,14040,14050,14050,14040,117
|
|
20230808,112700,6785475320,14040,14030,14040,14030,1809
|
|
20230808,112600,6760080750,14030,14030,14030,14030,697
|
|
20230808,112500,6750301840,14040,14030,14040,14030,34
|
|
20230808,112400,6749824790,14030,14020,14040,14020,1140
|
|
20230808,112300,6733831390,14020,14040,14040,14010,4782
|
|
20230808,112200,6666818030,14040,14020,14050,14020,2439
|
|
20230808,112100,6632597970,14030,14020,14030,14020,1411
|
|
20230808,112000,6612814710,14030,14030,14030,14020,201
|
|
20230808,111900,6609996650,14030,14020,14030,14020,387
|
|
20230808,111800,6604568930,14030,14030,14030,14020,410
|
|
20230808,111700,6598818560,14020,14020,14030,14020,252
|
|
20230808,111600,6595285410,14030,14020,14030,14010,911
|
|
20230808,111500,6582512170,14020,14020,14020,14010,326
|
|
20230808,111400,6577941920,14010,14020,14030,14010,1044
|
|
20230808,111300,6563305470,14020,14020,14030,14020,1255
|
|
20230808,111200,6545710120,14030,14030,14030,14020,1158
|
|
20230808,111100,6529474350,14020,14030,14030,14020,216
|
|
20230808,111000,6526444970,14030,14040,14050,14030,2376
|
|
20230808,110900,6493065030,14050,14030,14050,14020,2709
|
|
20230808,110800,6455047770,14030,14030,14030,14020,771
|
|
20230808,110700,6444233050,14030,14020,14030,14020,41
|
|
20230808,110600,6443658150,14020,14010,14020,14010,5551
|
|
20230808,110500,6365834590,14020,14010,14020,14010,352
|
|
20230808,110400,6360902910,14020,14010,14020,14010,456
|
|
20230808,110300,6354513580,14010,14020,14020,14010,592
|
|
20230808,110200,6346217790,14010,14020,14020,14010,380
|
|
20230808,110100,6340893360,14010,14010,14020,14010,457
|
|
20230808,110000,6334489610,14020,14010,14020,14010,344
|
|
20230808,105900,6329669080,14020,14020,14020,14010,2094
|
|
20230808,105800,6300316200,14020,14010,14020,14010,569
|
|
20230808,105700,6292342190,14010,14010,14020,14010,981
|
|
20230808,105600,6278598090,14020,14020,14020,14010,387
|
|
20230808,105500,6273173410,14010,14010,14020,14010,1187
|
|
20230808,105400,6256540900,14010,14020,14020,14010,628
|
|
20230808,105300,6247741170,14020,14020,14020,14010,238
|
|
20230808,105200,6244406270,14020,14020,14020,14010,175
|
|
20230808,105100,6241953360,14020,14010,14020,14000,6844
|
|
20230808,105000,6146069910,14000,14010,14010,14000,865
|
|
20230808,104900,6133954630,14010,14000,14010,14000,1502
|
|
20230808,104800,6112926160,14010,14000,14010,14000,242
|
|
20230808,104700,6109537120,14000,14010,14010,14000,427
|
|
20230808,104600,6103558100,14010,14000,14010,14000,1353
|
|
20230808,104500,6084604620,14000,14010,14010,14000,211
|
|
20230808,104400,6081649520,14010,14010,14010,14000,343
|
|
20230808,104300,6076846640,14010,14010,14020,14010,1051
|
|
20230808,104200,6062121320,14010,14020,14020,14010,1027
|
|
20230808,104100,6047724450,14010,14010,14020,14000,1810
|
|
20230808,104000,6022366070,14010,14010,14020,14000,1165
|
|
20230808,103900,6006045250,14010,14010,14020,14010,2034
|
|
20230808,103800,5977548490,14020,14020,14020,14010,2182
|
|
20230808,103700,5946977200,14020,14010,14020,14010,629
|
|
20230808,103600,5938163690,14020,14020,14030,14010,1982
|
|
20230808,103500,5910375170,14020,14020,14030,14020,225
|
|
20230808,103400,5907219490,14020,14020,14030,14010,1424
|
|
20230808,103300,5887254410,14020,14020,14020,14000,1436
|
|
20230808,103200,5867128570,14030,13990,14030,13990,7796
|
|
20230808,103100,5757985790,13990,13970,13990,13970,2903
|
|
20230808,103000,5717409360,13970,13980,13980,13970,7626
|
|
20230808,102900,5610842380,13990,13990,14000,13980,5442
|
|
20230808,102800,5534709660,14000,14010,14010,13990,18439
|
|
20230808,102700,5276560250,14010,14030,14030,14000,15362
|
|
20230808,102600,5061270390,14030,14020,14030,14010,5921
|
|
20230808,102500,4978271490,14010,14020,14020,14010,3599
|
|
20230808,102400,4927839160,14020,14030,14030,14010,8166
|
|
20230808,102300,4813356820,14030,14040,14040,14020,4460
|
|
20230808,102200,4750782900,14040,14040,14060,14030,10844
|
|
20230808,102100,4598471670,14050,14060,14060,14040,5064
|
|
20230808,102000,4527345070,14060,14050,14060,14050,3757
|
|
20230808,101900,4474544410,14060,14060,14060,14050,1448
|
|
20230808,101800,4454193820,14060,14060,14070,14050,8513
|
|
20230808,101700,4334495740,14070,14070,14080,14070,2638
|
|
20230808,101600,4297378540,14080,14070,14080,14070,973
|
|
20230808,101500,4283686580,14070,14080,14080,14070,1486
|
|
20230808,101400,4262777700,14080,14080,14080,14070,351
|
|
20230808,101300,4257838680,14070,14080,14080,14070,3546
|
|
20230808,101200,4207945260,14070,14090,14090,14070,4312
|
|
20230808,101100,4147204530,14090,14100,14110,14090,11330
|
|
20230808,101000,3987441400,14110,14110,14110,14090,4389
|
|
20230808,100900,3925545900,14110,14110,14110,14100,782
|
|
20230808,100800,3914514150,14100,14100,14110,14100,390
|
|
20230808,100700,3909014150,14110,14110,14110,14100,56
|
|
20230808,100600,3908224440,14110,14100,14110,14100,2392
|
|
20230808,100500,3874497230,14090,14090,14100,14090,1478
|
|
20230808,100400,3853660240,14100,14090,14100,14090,1183
|
|
20230808,100300,3836988680,14090,14080,14090,14070,4820
|
|
20230808,100200,3769119610,14080,14090,14090,14080,1811
|
|
20230808,100100,3743609700,14090,14110,14110,14090,20616
|
|
20230808,100000,3452943770,14110,14130,14130,14110,5435
|
|
20230808,095900,3376235480,14130,14130,14130,14120,513
|
|
20230808,095800,3368988990,14130,14130,14140,14130,3120
|
|
20230808,095700,3324889930,14130,14140,14140,14130,298
|
|
20230808,095600,3320679060,14140,14140,14150,14130,1183
|
|
20230808,095500,3303952120,14150,14140,14150,14130,705
|
|
20230808,095400,3293983030,14140,14160,14170,14140,1385
|
|
20230808,095300,3274371290,14160,14160,14170,14160,570
|
|
20230808,095200,3266298030,14160,14160,14170,14150,552
|
|
20230808,095100,3258481670,14150,14140,14150,14140,2082
|
|
20230808,095000,3229025270,14140,14140,14150,14140,426
|
|
20230808,094900,3223001100,14130,14120,14130,14120,1984
|
|
20230808,094800,3194975140,14130,14120,14130,14120,307
|
|
20230808,094700,3190640200,14130,14120,14150,14120,870
|
|
20230808,094600,3178349700,14120,14140,14140,14120,4573
|
|
20230808,094500,3113761830,14140,14150,14160,14130,5843
|
|
20230808,094400,3031113860,14160,14160,14160,14150,217
|
|
20230808,094300,3028042160,14140,14160,14170,14140,3518
|
|
20230808,094200,2978235210,14160,14170,14180,14160,2664
|
|
20230808,094100,2940480730,14180,14180,14180,14170,1233
|
|
20230808,094000,2922998610,14170,14170,14180,14170,1680
|
|
20230808,093900,2899177800,14180,14160,14180,14160,1527
|
|
20230808,093800,2877545340,14150,14130,14160,14120,2260
|
|
20230808,093700,2845587750,14140,14130,14140,14120,2576
|
|
20230808,093600,2809191180,14130,14140,14140,14130,418
|
|
20230808,093500,2803284150,14140,14130,14140,14120,3836
|
|
20230808,093400,2749079990,14140,14120,14140,14120,1676
|
|
20230808,093300,2725398790,14130,14120,14130,14120,1205
|
|
20230808,093200,2708373490,14120,14120,14120,14110,1804
|
|
20230808,093100,2682903290,14120,14100,14120,14100,1696
|
|
20230808,093000,2658972170,14110,14090,14110,14090,1106
|
|
20230808,092900,2643383480,14090,14080,14090,14070,4012
|
|
20230808,092800,2586889270,14080,14110,14110,14060,20179
|
|
20230808,092700,2302624200,14100,14130,14130,14100,6964
|
|
20230808,092600,2204360370,14130,14130,14130,14120,985
|
|
20230808,092500,2190450180,14130,14130,14130,14120,1553
|
|
20230808,092400,2168509640,14130,14110,14130,14110,3743
|
|
20230808,092300,2115648490,14110,14110,14120,14110,1416
|
|
20230808,092200,2095664310,14120,14120,14120,14100,1803
|
|
20230808,092100,2070229060,14120,14120,14130,14110,2413
|
|
20230808,092000,2036169110,14130,14100,14130,14100,3726
|
|
20230808,091900,1983601870,14100,14090,14100,14080,4406
|
|
20230808,091800,1921538400,14090,14090,14090,14080,1795
|
|
20230808,091700,1896252730,14090,14110,14110,14080,8632
|
|
20230808,091600,1774557160,14110,14110,14130,14100,629
|
|
20230808,091500,1765684490,14110,14130,14130,14100,3038
|
|
20230808,091400,1722813580,14130,14110,14130,14100,3407
|
|
20230808,091300,1674736290,14110,14110,14110,14100,5953
|
|
20230808,091200,1590773310,14110,14110,14110,14090,6726
|
|
20230808,091100,1495926450,14110,14120,14130,14100,10965
|
|
20230808,091000,1341200770,14120,14130,14140,14110,8497
|
|
20230808,090900,1221207010,14140,14160,14160,14130,2490
|
|
20230808,090800,1185985050,14160,14170,14180,14120,24201
|
|
20230808,090700,843489310,14170,14170,14190,14170,5338
|
|
20230808,090600,767837430,14170,14200,14200,14150,14502
|
|
20230808,090500,562325660,14200,14240,14240,14200,6299
|
|
20230808,090400,472836300,14240,14250,14250,14240,3649
|
|
20230808,090300,420866450,14250,14230,14250,14230,4790
|
|
20230808,090200,352640990,14220,14220,14240,14200,2469
|
|
20230808,090100,317547980,14240,14230,14280,14190,9052
|
|
20230808,090000,188501010,14230,14180,14230,14180,13290
|