587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184400,14725157350,14190,14190,14190,14190,236125
|
|
20230810,184300,14725157350,14190,14190,14190,14190,0
|
|
20230810,184200,14725157350,14190,14190,14190,14190,0
|
|
20230810,184100,14725157350,14190,14190,14190,14190,0
|
|
20230810,184000,14725157350,14190,14190,14190,14190,0
|
|
20230810,183900,14725157350,14190,14190,14190,14190,0
|
|
20230810,183800,14725157350,14190,14190,14190,14190,0
|
|
20230810,183700,14725157350,14190,14190,14190,14190,0
|
|
20230810,183600,14725157350,14190,14190,14190,14190,0
|
|
20230810,183500,14725157350,14190,14190,14190,14190,0
|
|
20230810,183400,14725157350,14190,14190,14190,14190,0
|
|
20230810,183300,14725157350,14190,14190,14190,14190,0
|
|
20230810,183200,14725157350,14190,14190,14190,14190,0
|
|
20230810,183100,14725157350,14190,14190,14190,14190,0
|
|
20230810,183000,14725157350,14190,14190,14190,14190,0
|
|
20230810,182900,14725157350,14190,14190,14190,14190,0
|
|
20230810,182800,14725157350,14190,14190,14190,14190,0
|
|
20230810,182700,14725157350,14190,14190,14190,14190,0
|
|
20230810,182600,14725157350,14190,14190,14190,14190,0
|
|
20230810,182500,14725157350,14190,14190,14190,14190,0
|
|
20230810,182400,14725157350,14190,14190,14190,14190,0
|
|
20230810,182300,14725157350,14190,14190,14190,14190,0
|
|
20230810,182200,14725157350,14190,14190,14190,14190,0
|
|
20230810,182100,14725157350,14190,14190,14190,14190,0
|
|
20230810,182000,14725157350,14190,14190,14190,14190,0
|
|
20230810,181900,14725157350,14190,14190,14190,14190,0
|
|
20230810,181800,14725157350,14190,14190,14190,14190,0
|
|
20230810,181700,14725157350,14190,14190,14190,14190,0
|
|
20230810,181600,14725157350,14190,14190,14190,14190,0
|
|
20230810,181500,14725157350,14190,14190,14190,14190,0
|
|
20230810,181400,14725157350,14190,14190,14190,14190,236125
|
|
20230810,181300,14725157350,14190,14190,14190,14190,0
|
|
20230810,181200,14725157350,14190,14190,14190,14190,0
|
|
20230810,181100,14725157350,14190,14190,14190,14190,0
|
|
20230810,181000,14725157350,14190,14190,14190,14190,0
|
|
20230810,180900,14725157350,14190,14190,14190,14190,0
|
|
20230810,180800,14725157350,14190,14190,14190,14190,0
|
|
20230810,180700,14725157350,14190,14190,14190,14190,0
|
|
20230810,180600,14725157350,14190,14190,14190,14190,0
|
|
20230810,180500,14725157350,14190,14190,14190,14190,0
|
|
20230810,180400,14725157350,14190,14190,14190,14190,0
|
|
20230810,180300,14725157350,14190,14190,14190,14190,0
|
|
20230810,180200,14725157350,14190,14190,14190,14190,0
|
|
20230810,180100,14725157350,14190,14190,14190,14190,0
|
|
20230810,180000,14725157350,14190,14190,14190,14190,0
|
|
20230810,175900,14725157350,14190,14190,14190,14190,0
|
|
20230810,175800,14725157350,14190,14190,14190,14190,0
|
|
20230810,175700,14725157350,14190,14190,14190,14190,0
|
|
20230810,175600,14725157350,14190,14190,14190,14190,0
|
|
20230810,175500,14725157350,14190,14190,14190,14190,0
|
|
20230810,175400,14725157350,14190,14190,14190,14190,0
|
|
20230810,175300,14725157350,14190,14190,14190,14190,0
|
|
20230810,175200,14725157350,14190,14190,14190,14190,0
|
|
20230810,175100,14725157350,14190,14190,14190,14190,0
|
|
20230810,175000,14725157350,14190,14190,14190,14190,0
|
|
20230810,174900,14725157350,14190,14190,14190,14190,0
|
|
20230810,174800,14725157350,14190,14190,14190,14190,0
|
|
20230810,174700,14725157350,14190,14190,14190,14190,0
|
|
20230810,174600,14725157350,14190,14190,14190,14190,0
|
|
20230810,174500,14725157350,14190,14190,14190,14190,0
|
|
20230810,174400,14725157350,14190,14190,14190,14190,236125
|
|
20230810,174300,14725157350,14190,14190,14190,14190,0
|
|
20230810,174200,14725157350,14190,14190,14190,14190,0
|
|
20230810,174100,14725157350,14190,14190,14190,14190,0
|
|
20230810,174000,14725157350,14190,14190,14190,14190,0
|
|
20230810,173900,14725157350,14190,14190,14190,14190,0
|
|
20230810,173800,14725157350,14190,14190,14190,14190,0
|
|
20230810,173700,14725157350,14190,14190,14190,14190,0
|
|
20230810,173600,14725157350,14190,14190,14190,14190,0
|
|
20230810,173500,14725157350,14190,14190,14190,14190,0
|
|
20230810,173400,14725157350,14190,14190,14190,14190,0
|
|
20230810,173300,14725157350,14190,14190,14190,14190,0
|
|
20230810,173200,14725157350,14190,14190,14190,14190,0
|
|
20230810,173100,14725157350,14190,14190,14190,14190,0
|
|
20230810,173000,14725157350,14190,14190,14190,14190,0
|
|
20230810,172900,14725157350,14190,14190,14190,14190,0
|
|
20230810,172800,14725157350,14190,14190,14190,14190,0
|
|
20230810,172700,14725157350,14190,14190,14190,14190,0
|
|
20230810,172600,14725157350,14190,14190,14190,14190,0
|
|
20230810,172500,14725157350,14190,14190,14190,14190,0
|
|
20230810,172400,14725157350,14190,14190,14190,14190,0
|
|
20230810,172300,14725157350,14190,14190,14190,14190,0
|
|
20230810,172200,14725157350,14190,14190,14190,14190,0
|
|
20230810,172100,14725157350,14190,14190,14190,14190,0
|
|
20230810,172000,14725157350,14190,14190,14190,14190,0
|
|
20230810,171900,14725157350,14190,14190,14190,14190,0
|
|
20230810,171800,14725157350,14190,14190,14190,14190,0
|
|
20230810,171700,14725157350,14190,14190,14190,14190,0
|
|
20230810,171600,14725157350,14190,14190,14190,14190,0
|
|
20230810,171500,14725157350,14190,14190,14190,14190,0
|
|
20230810,171400,14725157350,14190,14190,14190,14190,236125
|
|
20230810,171300,14725157350,14190,14190,14190,14190,0
|
|
20230810,171200,14725157350,14190,14190,14190,14190,0
|
|
20230810,171100,14725157350,14190,14190,14190,14190,0
|
|
20230810,171000,14725157350,14190,14190,14190,14190,0
|
|
20230810,170900,14725157350,14190,14190,14190,14190,0
|
|
20230810,170800,14725157350,14190,14190,14190,14190,0
|
|
20230810,170700,14725157350,14190,14190,14190,14190,0
|
|
20230810,170600,14725157350,14190,14190,14190,14190,0
|
|
20230810,170500,14725157350,14190,14190,14190,14190,0
|
|
20230810,170400,14725157350,14190,14190,14190,14190,0
|
|
20230810,170300,14725157350,14190,14190,14190,14190,0
|
|
20230810,170200,14725157350,14190,14190,14190,14190,0
|
|
20230810,170100,14725157350,14190,14190,14190,14190,0
|
|
20230810,170000,14725157350,14190,14190,14190,14190,0
|
|
20230810,165900,14725157350,14190,14190,14190,14190,0
|
|
20230810,165800,14725157350,14190,14190,14190,14190,0
|
|
20230810,165700,14725157350,14190,14190,14190,14190,0
|
|
20230810,165600,14725157350,14190,14190,14190,14190,0
|
|
20230810,165500,14725157350,14190,14190,14190,14190,0
|
|
20230810,165400,14725157350,14190,14190,14190,14190,0
|
|
20230810,165300,14725157350,14190,14190,14190,14190,0
|
|
20230810,165200,14725157350,14190,14190,14190,14190,0
|
|
20230810,165100,14725157350,14190,14190,14190,14190,0
|
|
20230810,165000,14725157350,14190,14190,14190,14190,0
|
|
20230810,164900,14725157350,14190,14190,14190,14190,0
|
|
20230810,164800,14725157350,14190,14190,14190,14190,0
|
|
20230810,164700,14725157350,14190,14190,14190,14190,0
|
|
20230810,164600,14725157350,14190,14190,14190,14190,0
|
|
20230810,164500,14725157350,14190,14190,14190,14190,0
|
|
20230810,164400,14725157350,14190,14190,14190,14190,236125
|
|
20230810,164300,14725157350,14190,14190,14190,14190,0
|
|
20230810,164200,14725157350,14190,14190,14190,14190,0
|
|
20230810,164100,14725157350,14190,14190,14190,14190,0
|
|
20230810,164000,14725157350,14190,14190,14190,14190,0
|
|
20230810,163900,14725157350,14190,14190,14190,14190,0
|
|
20230810,163800,14725157350,14190,14190,14190,14190,0
|
|
20230810,163700,14725157350,14190,14190,14190,14190,0
|
|
20230810,163600,14725157350,14190,14190,14190,14190,0
|
|
20230810,163500,14725157350,14190,14190,14190,14190,0
|
|
20230810,163400,14725157350,14190,14190,14190,14190,0
|
|
20230810,163300,14725157350,14190,14190,14190,14190,0
|
|
20230810,163200,14725157350,14190,14190,14190,14190,0
|
|
20230810,163100,14725157350,14190,14190,14190,14190,0
|
|
20230810,163000,14725157350,14190,14190,14190,14190,0
|
|
20230810,162900,14725157350,14190,14190,14190,14190,0
|
|
20230810,162800,14725157350,14190,14190,14190,14190,0
|
|
20230810,162700,14725157350,14190,14190,14190,14190,0
|
|
20230810,162600,14725157350,14190,14190,14190,14190,0
|
|
20230810,162500,14725157350,14190,14190,14190,14190,0
|
|
20230810,162400,14725157350,14190,14190,14190,14190,0
|
|
20230810,162300,14725157350,14190,14190,14190,14190,0
|
|
20230810,162200,14725157350,14190,14190,14190,14190,0
|
|
20230810,162100,14725157350,14190,14190,14190,14190,0
|
|
20230810,162000,14725157350,14190,14190,14190,14190,0
|
|
20230810,161900,14725157350,14190,14190,14190,14190,0
|
|
20230810,161800,14725157350,14190,14190,14190,14190,0
|
|
20230810,161700,14725157350,14190,14190,14190,14190,0
|
|
20230810,161600,14725157350,14190,14190,14190,14190,0
|
|
20230810,161500,14725157350,14190,14190,14190,14190,0
|
|
20230810,161400,14725157350,14190,14190,14190,14190,236125
|
|
20230810,161300,14725157350,14190,14190,14190,14190,0
|
|
20230810,161200,14725157350,14190,14190,14190,14190,0
|
|
20230810,161100,14725157350,14190,14190,14190,14190,0
|
|
20230810,161000,14725157350,14190,14190,14190,14190,0
|
|
20230810,160900,14725157350,14190,14190,14190,14190,0
|
|
20230810,160800,14725157350,14190,14190,14190,14190,0
|
|
20230810,160700,14725157350,14190,14190,14190,14190,0
|
|
20230810,160600,14725157350,14190,14190,14190,14190,0
|
|
20230810,160500,14725157350,14190,14190,14190,14190,0
|
|
20230810,160400,14725157350,14190,14190,14190,14190,0
|
|
20230810,160300,14725157350,14190,14190,14190,14190,0
|
|
20230810,160200,14725157350,14190,14190,14190,14190,0
|
|
20230810,160100,14725157350,14190,14190,14190,14190,0
|
|
20230810,160000,14725157350,14190,14190,14190,14190,0
|
|
20230810,155900,14725157350,14190,14190,14190,14190,0
|
|
20230810,155800,14725157350,14190,14190,14190,14190,0
|
|
20230810,155700,14725157350,14190,14190,14190,14190,0
|
|
20230810,155600,14725157350,14190,14190,14190,14190,0
|
|
20230810,155500,14725157350,14190,14190,14190,14190,0
|
|
20230810,155400,14725157350,14190,14190,14190,14190,0
|
|
20230810,155300,14725157350,14190,14190,14190,14190,0
|
|
20230810,155200,14725157350,14190,14190,14190,14190,0
|
|
20230810,155100,14725157350,14190,14190,14190,14190,0
|
|
20230810,155000,14725157350,14190,14190,14190,14190,0
|
|
20230810,154900,14725157350,14190,14190,14190,14190,0
|
|
20230810,154800,14725157350,14190,14190,14190,14190,0
|
|
20230810,154700,14725157350,14190,14190,14190,14190,0
|
|
20230810,154600,14725157350,14190,14190,14190,14190,0
|
|
20230810,154500,14725157350,14190,14190,14190,14190,0
|
|
20230810,154400,14725157350,14190,14190,14190,14190,236125
|
|
20230810,154300,14725157350,14190,14190,14190,14190,0
|
|
20230810,154200,14725157350,14190,14190,14190,14190,0
|
|
20230810,154100,14725157350,14190,14190,14190,14190,0
|
|
20230810,154000,14725157350,14190,14190,14190,14190,0
|
|
20230810,153900,14725157350,14190,14190,14190,14190,0
|
|
20230810,153800,14725157350,14190,14190,14190,14190,0
|
|
20230810,153700,14725157350,14190,14190,14190,14190,0
|
|
20230810,153600,14725157350,14190,14190,14190,14190,0
|
|
20230810,153500,14725157350,14190,14190,14190,14190,0
|
|
20230810,153400,14725157350,14190,14190,14190,14190,0
|
|
20230810,153300,14725157350,14190,14190,14190,14190,0
|
|
20230810,153200,14725157350,14190,14190,14190,14190,0
|
|
20230810,153100,14725157350,14190,14190,14190,14190,0
|
|
20230810,153000,14725157350,14190,14190,14190,14190,236125
|
|
20230810,152900,11374543600,14290,14290,14290,14290,0
|
|
20230810,152800,11374543600,14290,14290,14290,14290,0
|
|
20230810,152700,11374543600,14290,14290,14290,14290,0
|
|
20230810,152600,11374543600,14290,14290,14290,14290,0
|
|
20230810,152500,11374543600,14290,14290,14290,14290,0
|
|
20230810,152400,11374543600,14290,14290,14290,14290,0
|
|
20230810,152300,11374543600,14290,14290,14290,14290,0
|
|
20230810,152200,11374543600,14290,14290,14290,14290,0
|
|
20230810,152100,11374543600,14290,14290,14290,14290,0
|
|
20230810,152000,11374543600,14290,14290,14290,14290,0
|
|
20230810,151900,11374543600,14290,14290,14290,14280,1474
|
|
20230810,151800,11353489630,14290,14290,14290,14280,685
|
|
20230810,151700,11343701010,14280,14280,14290,14280,832
|
|
20230810,151600,11331814570,14290,14270,14290,14270,830
|
|
20230810,151500,11319954560,14290,14270,14290,14250,810
|
|
20230810,151400,11308394430,14250,14250,14280,14250,3209
|
|
20230810,151300,11262646510,14260,14260,14270,14250,999
|
|
20230810,151200,11248400460,14260,14270,14280,14260,1640
|
|
20230810,151100,11224992220,14260,14260,14270,14250,1729
|
|
20230810,151000,11200339970,14250,14260,14260,14250,1369
|
|
20230810,150900,11180820250,14250,14260,14270,14250,3491
|
|
20230810,150800,11131037490,14270,14280,14290,14260,2488
|
|
20230810,150700,11095528550,14290,14280,14290,14270,2407
|
|
20230810,150600,11061160710,14280,14290,14290,14280,826
|
|
20230810,150500,11049363940,14280,14280,14290,14270,2198
|
|
20230810,150400,11017981370,14280,14300,14310,14270,13452
|
|
20230810,150300,10825810390,14300,14300,14300,14290,4218
|
|
20230810,150200,10765493260,14300,14300,14300,14290,626
|
|
20230810,150100,10756542710,14300,14300,14300,14290,1981
|
|
20230810,150000,10728216420,14300,14300,14300,14290,2708
|
|
20230810,145900,10689492060,14300,14300,14310,14290,2593
|
|
20230810,145800,10652412790,14300,14300,14300,14290,371
|
|
20230810,145700,10647108730,14300,14300,14300,14290,2910
|
|
20230810,145600,10605497560,14300,14300,14300,14290,1066
|
|
20230810,145500,10590257290,14300,14300,14300,14290,1088
|
|
20230810,145400,10574708190,14300,14290,14300,14280,628
|
|
20230810,145300,10565729650,14290,14290,14300,14280,3077
|
|
20230810,145200,10521761000,14290,14300,14300,14290,1126
|
|
20230810,145100,10505660000,14300,14290,14300,14280,754
|
|
20230810,145000,10494886280,14280,14290,14300,14280,1165
|
|
20230810,144900,10478237670,14300,14290,14300,14280,1776
|
|
20230810,144800,10452859360,14280,14290,14290,14280,4326
|
|
20230810,144700,10391059010,14280,14290,14290,14280,1619
|
|
20230810,144600,10367937440,14280,14280,14290,14280,1157
|
|
20230810,144500,10351408690,14290,14280,14290,14280,548
|
|
20230810,144400,10343577860,14290,14280,14290,14280,706
|
|
20230810,144300,10333491210,14290,14280,14290,14280,314
|
|
20230810,144200,10329006140,14280,14300,14300,14280,2941
|
|
20230810,144100,10286964250,14290,14290,14300,14280,1368
|
|
20230810,144000,10267411410,14290,14290,14290,14280,878
|
|
20230810,143900,10254867520,14290,14290,14300,14290,3887
|
|
20230810,143800,10199321310,14300,14300,14310,14300,1786
|
|
20230810,143700,10173781140,14300,14290,14300,14290,3105
|
|
20230810,143600,10129380500,14300,14300,14300,14290,703
|
|
20230810,143500,10119330220,14300,14310,14310,14290,3515
|
|
20230810,143400,10069068960,14310,14310,14310,14300,1812
|
|
20230810,143300,10043152190,14310,14310,14330,14290,3646
|
|
20230810,143200,9990992130,14310,14340,14340,14310,5588
|
|
20230810,143100,9910960860,14340,14330,14340,14330,616
|
|
20230810,143000,9902128300,14340,14340,14350,14330,1377
|
|
20230810,142900,9882378790,14340,14340,14350,14340,648
|
|
20230810,142800,9873081390,14340,14350,14350,14340,1452
|
|
20230810,142700,9852257940,14340,14340,14350,14340,1469
|
|
20230810,142600,9831187200,14340,14340,14350,14330,1559
|
|
20230810,142500,9808830380,14340,14350,14350,14330,617
|
|
20230810,142400,9799983510,14350,14330,14350,14330,821
|
|
20230810,142300,9788205830,14330,14340,14340,14330,999
|
|
20230810,142200,9773880980,14340,14340,14340,14330,571
|
|
20230810,142100,9765694030,14330,14340,14350,14330,4061
|
|
20230810,142000,9707474620,14340,14340,14340,14330,796
|
|
20230810,141900,9696060040,14330,14340,14340,14330,996
|
|
20230810,141800,9681781100,14330,14340,14350,14330,4234
|
|
20230810,141700,9621089930,14330,14330,14340,14330,2509
|
|
20230810,141600,9585135680,14330,14330,14340,14320,2157
|
|
20230810,141500,9554221180,14330,14330,14330,14320,648
|
|
20230810,141400,9544936510,14330,14330,14330,14310,592
|
|
20230810,141300,9536456830,14330,14300,14330,14300,479
|
|
20230810,141200,9529594970,14310,14300,14330,14300,1591
|
|
20230810,141100,9506826910,14300,14300,14310,14300,609
|
|
20230810,141000,9498112420,14300,14310,14310,14300,770
|
|
20230810,140900,9487097030,14310,14300,14310,14300,496
|
|
20230810,140800,9479999390,14300,14310,14310,14300,783
|
|
20230810,140700,9468796240,14310,14310,14330,14300,1087
|
|
20230810,140600,9453232400,14320,14320,14320,14310,783
|
|
20230810,140500,9442024760,14320,14320,14330,14310,793
|
|
20230810,140400,9430668090,14310,14300,14320,14300,1196
|
|
20230810,140300,9413551410,14310,14310,14310,14300,1001
|
|
20230810,140200,9399228460,14300,14290,14310,14290,168
|
|
20230810,140100,9396824810,14300,14310,14320,14290,2240
|
|
20230810,140000,9364787660,14310,14300,14320,14300,888
|
|
20230810,135900,9352080890,14300,14320,14320,14300,1521
|
|
20230810,135800,9330327290,14320,14310,14320,14300,1129
|
|
20230810,135700,9314167320,14310,14300,14320,14300,1047
|
|
20230810,135600,9299185170,14310,14300,14310,14300,1319
|
|
20230810,135500,9280311290,14300,14300,14310,14300,520
|
|
20230810,135400,9272872860,14310,14300,14310,14300,808
|
|
20230810,135300,9261312850,14310,14300,14310,14290,585
|
|
20230810,135200,9252946910,14300,14300,14320,14300,3862
|
|
20230810,135100,9197684780,14300,14290,14310,14290,978
|
|
20230810,135000,9183698680,14300,14300,14300,14290,680
|
|
20230810,134900,9173975490,14290,14300,14300,14290,681
|
|
20230810,134800,9164237950,14300,14300,14300,14290,805
|
|
20230810,134700,9152729580,14290,14300,14300,14290,563
|
|
20230810,134600,9144680970,14290,14290,14300,14280,583
|
|
20230810,134500,9136348960,14290,14290,14290,14280,626
|
|
20230810,134400,9127403640,14290,14290,14300,14290,375
|
|
20230810,134300,9122043800,14300,14290,14300,14290,1024
|
|
20230810,134200,9107406130,14290,14280,14290,14280,571
|
|
20230810,134100,9099247670,14290,14280,14300,14280,938
|
|
20230810,134000,9085846510,14290,14270,14290,14270,642
|
|
20230810,133900,9076678370,14280,14280,14290,14270,3488
|
|
20230810,133800,9026865490,14280,14280,14290,14280,693
|
|
20230810,133700,9016964230,14290,14280,14290,14280,1707
|
|
20230810,133600,8992580950,14280,14280,14280,14270,146
|
|
20230810,133500,8990496200,14280,14280,14280,14270,753
|
|
20230810,133400,8979745950,14280,14280,14280,14260,725
|
|
20230810,133300,8969398060,14270,14280,14280,14270,577
|
|
20230810,133200,8961159830,14280,14260,14280,14260,240
|
|
20230810,133100,8957733810,14270,14270,14280,14270,921
|
|
20230810,133000,8944586640,14260,14270,14280,14260,920
|
|
20230810,132900,8931458480,14270,14280,14280,14260,2139
|
|
20230810,132800,8900933460,14300,14300,14300,14270,626
|
|
20230810,132700,8891986630,14300,14290,14310,14270,636
|
|
20230810,132600,8882894980,14290,14290,14310,14280,1942
|
|
20230810,132500,8855150590,14290,14300,14300,14270,2354
|
|
20230810,132400,8821520630,14300,14280,14300,14280,2095
|
|
20230810,132300,8791578860,14280,14280,14300,14280,821
|
|
20230810,132200,8779847090,14280,14280,14300,14280,548
|
|
20230810,132100,8772015190,14290,14290,14290,14270,1118
|
|
20230810,132000,8756048790,14290,14290,14290,14270,889
|
|
20230810,131900,8743350350,14280,14280,14290,14270,1005
|
|
20230810,131800,8728997350,14270,14300,14300,14270,175
|
|
20230810,131700,8726496210,14300,14280,14300,14270,517
|
|
20230810,131600,8719110510,14280,14270,14280,14270,664
|
|
20230810,131500,8709630380,14270,14270,14280,14260,1794
|
|
20230810,131400,8684025200,14270,14280,14280,14270,268
|
|
20230810,131300,8680199740,14270,14290,14290,14270,1389
|
|
20230810,131200,8660363810,14290,14290,14300,14280,681
|
|
20230810,131100,8650632420,14290,14290,14300,14270,2031
|
|
20230810,131000,8621614980,14290,14280,14290,14280,1085
|
|
20230810,130900,8606118030,14280,14280,14290,14270,1707
|
|
20230810,130800,8581741140,14270,14270,14280,14260,708
|
|
20230810,130700,8571637570,14270,14260,14270,14260,686
|
|
20230810,130600,8561848400,14260,14270,14280,14260,925
|
|
20230810,130500,8548646120,14280,14270,14280,14260,506
|
|
20230810,130400,8541424210,14260,14270,14270,14260,663
|
|
20230810,130300,8531964560,14270,14280,14280,14250,189
|
|
20230810,130200,8529266410,14280,14270,14280,14250,3414
|
|
20230810,130100,8480567060,14270,14270,14270,14260,1201
|
|
20230810,130000,8463428870,14270,14260,14270,14250,246
|
|
20230810,125900,8459920180,14260,14250,14260,14250,476
|
|
20230810,125800,8453135660,14250,14240,14250,14240,995
|
|
20230810,125700,8438959980,14240,14270,14270,14240,3548
|
|
20230810,125600,8388392340,14270,14260,14270,14250,4611
|
|
20230810,125500,8322613310,14260,14260,14260,14250,669
|
|
20230810,125400,8313073420,14260,14250,14270,14250,854
|
|
20230810,125300,8300901660,14250,14250,14260,14240,442
|
|
20230810,125200,8294602840,14260,14250,14260,14240,363
|
|
20230810,125100,8289429530,14260,14250,14260,14250,475
|
|
20230810,125000,8282659700,14240,14250,14250,14240,355
|
|
20230810,124900,8277601540,14250,14240,14250,14240,890
|
|
20230810,124800,8264920310,14250,14250,14250,14240,239
|
|
20230810,124700,8261514910,14240,14250,14250,14240,51
|
|
20230810,124600,8260788260,14240,14250,14250,14240,672
|
|
20230810,124500,8251212410,14250,14250,14260,14240,96
|
|
20230810,124400,8249844790,14260,14240,14260,14240,478
|
|
20230810,124300,8243033950,14250,14240,14250,14240,1157
|
|
20230810,124200,8226547250,14250,14250,14250,14240,301
|
|
20230810,124100,8222259310,14250,14250,14250,14240,239
|
|
20230810,124000,8218853610,14250,14260,14260,14240,1580
|
|
20230810,123900,8196339980,14270,14250,14270,14250,777
|
|
20230810,123800,8185261350,14260,14260,14270,14250,845
|
|
20230810,123700,8173211560,14260,14260,14260,14260,185
|
|
20230810,123600,8170573460,14270,14270,14270,14250,88
|
|
20230810,123500,8169318220,14260,14260,14270,14250,905
|
|
20230810,123400,8156412880,14260,14260,14270,14250,208
|
|
20230810,123300,8153447340,14250,14240,14270,14240,362
|
|
20230810,123200,8148291910,14240,14240,14240,14230,125
|
|
20230810,123100,8146512340,14240,14240,14240,14230,2149
|
|
20230810,123000,8115930710,14230,14240,14240,14230,288
|
|
20230810,122900,8111830950,14240,14260,14270,14230,4047
|
|
20230810,122800,8054098710,14260,14260,14270,14240,1586
|
|
20230810,122700,8031506000,14270,14240,14270,14240,928
|
|
20230810,122600,8018278970,14250,14240,14250,14240,389
|
|
20230810,122500,8012738760,14240,14240,14250,14230,285
|
|
20230810,122400,8008680760,14240,14230,14240,14230,1244
|
|
20230810,122300,7990978140,14230,14240,14240,14230,362
|
|
20230810,122200,7985825640,14230,14230,14240,14220,271
|
|
20230810,122100,7981969240,14230,14230,14230,14220,659
|
|
20230810,122000,7972594840,14230,14240,14240,14230,1241
|
|
20230810,121900,7954935070,14230,14240,14240,14230,1145
|
|
20230810,121800,7938635810,14240,14240,14250,14240,163
|
|
20230810,121700,7936313150,14240,14240,14240,14230,1052
|
|
20230810,121600,7921340670,14240,14250,14260,14230,4916
|
|
20230810,121500,7851300950,14260,14270,14270,14250,470
|
|
20230810,121400,7844599620,14260,14260,14270,14250,1929
|
|
20230810,121300,7817091960,14270,14270,14280,14260,173
|
|
20230810,121200,7814624220,14270,14260,14270,14250,1066
|
|
20230810,121100,7799422700,14260,14260,14270,14260,512
|
|
20230810,121000,7792119980,14270,14260,14270,14250,337
|
|
20230810,120900,7787314420,14260,14260,14270,14250,1102
|
|
20230810,120800,7771599960,14260,14250,14260,14250,189
|
|
20230810,120700,7768905080,14260,14270,14270,14250,2651
|
|
20230810,120600,7731098240,14270,14270,14270,14260,353
|
|
20230810,120500,7726061640,14260,14260,14270,14260,541
|
|
20230810,120400,7718343700,14270,14280,14280,14270,584
|
|
20230810,120300,7710009370,14280,14270,14280,14260,195
|
|
20230810,120200,7707226030,14270,14280,14280,14270,988
|
|
20230810,120100,7693125640,14280,14280,14280,14270,692
|
|
20230810,120000,7683247190,14280,14280,14280,14270,261
|
|
20230810,115900,7679521400,14280,14280,14280,14270,117
|
|
20230810,115800,7677850720,14270,14270,14280,14270,252
|
|
20230810,115700,7674253630,14270,14270,14280,14270,226
|
|
20230810,115600,7671027800,14270,14280,14280,14270,229
|
|
20230810,115500,7667758320,14270,14270,14280,14270,268
|
|
20230810,115400,7663932980,14280,14300,14300,14280,1358
|
|
20230810,115300,7644534660,14290,14290,14290,14280,1184
|
|
20230810,115200,7627615380,14290,14290,14290,14280,461
|
|
20230810,115100,7621028530,14290,14280,14290,14280,79
|
|
20230810,115000,7619900030,14280,14270,14290,14270,415
|
|
20230810,114900,7613973750,14290,14290,14300,14270,1601
|
|
20230810,114800,7591105880,14310,14270,14310,14270,5832
|
|
20230810,114700,7507723900,14270,14260,14270,14260,414
|
|
20230810,114600,7501817460,14270,14260,14270,14260,470
|
|
20230810,114500,7495111310,14260,14270,14270,14260,377
|
|
20230810,114400,7489732560,14260,14270,14270,14260,169
|
|
20230810,114300,7487321270,14270,14270,14270,14260,718
|
|
20230810,114200,7477076880,14260,14270,14270,14260,157
|
|
20230810,114100,7474837180,14270,14260,14270,14260,137
|
|
20230810,114000,7472883140,14270,14270,14270,14260,60
|
|
20230810,113900,7472027030,14260,14250,14270,14250,1578
|
|
20230810,113800,7449524780,14270,14250,14280,14250,439
|
|
20230810,113700,7443261810,14250,14250,14280,14250,1467
|
|
20230810,113600,7422338090,14250,14240,14260,14240,728
|
|
20230810,113500,7411965280,14240,14240,14250,14240,9
|
|
20230810,113400,7411837090,14250,14240,14250,14230,354
|
|
20230810,113300,7406797810,14240,14260,14260,14240,4672
|
|
20230810,113200,7340240190,14260,14250,14260,14250,881
|
|
20230810,113100,7327682890,14260,14260,14260,14250,2862
|
|
20230810,113000,7286870880,14260,14260,14270,14260,410
|
|
20230810,112900,7281021410,14270,14280,14280,14270,2994
|
|
20230810,112800,7238290880,14280,14290,14290,14270,1933
|
|
20230810,112700,7210687320,14280,14280,14290,14280,1801
|
|
20230810,112600,7184958000,14290,14310,14310,14290,2282
|
|
20230810,112500,7152346650,14290,14300,14300,14290,384
|
|
20230810,112400,7146855490,14300,14300,14310,14290,430
|
|
20230810,112300,7140706360,14300,14300,14300,14300,142
|
|
20230810,112200,7138675760,14300,14290,14310,14290,1016
|
|
20230810,112100,7124147090,14290,14290,14300,14290,549
|
|
20230810,112000,7116300370,14300,14290,14300,14290,286
|
|
20230810,111900,7112210630,14300,14300,14310,14290,3625
|
|
20230810,111800,7060372000,14300,14320,14320,14300,2657
|
|
20230810,111700,7022350260,14320,14310,14320,14310,442
|
|
20230810,111600,7016022910,14310,14310,14310,14310,420
|
|
20230810,111500,7010012710,14310,14320,14330,14310,1372
|
|
20230810,111400,6990374630,14320,14310,14320,14310,208
|
|
20230810,111300,6987396280,14320,14310,14320,14310,1470
|
|
20230810,111200,6966346920,14310,14320,14320,14310,260
|
|
20230810,111100,6962625050,14320,14320,14330,14310,502
|
|
20230810,111000,6955436170,14320,14330,14330,14320,1849
|
|
20230810,110900,6928953760,14330,14340,14340,14330,821
|
|
20230810,110800,6917186070,14340,14350,14350,14330,7310
|
|
20230810,110700,6812360140,14340,14340,14350,14340,214
|
|
20230810,110600,6809289770,14350,14340,14350,14340,1116
|
|
20230810,110500,6793281530,14350,14350,14350,14340,1269
|
|
20230810,110400,6775071830,14360,14340,14360,14340,886
|
|
20230810,110300,6762350100,14350,14350,14350,14330,1104
|
|
20230810,110200,6746522410,14350,14340,14350,14340,3752
|
|
20230810,110100,6692681290,14350,14340,14350,14330,310
|
|
20230810,110000,6688234450,14350,14330,14380,14330,11734
|
|
20230810,105900,6519867410,14330,14320,14330,14310,1440
|
|
20230810,105800,6499254460,14330,14320,14330,14320,960
|
|
20230810,105700,6485503590,14320,14320,14330,14310,2424
|
|
20230810,105600,6450792370,14320,14320,14330,14320,1239
|
|
20230810,105500,6433048040,14310,14310,14320,14310,534
|
|
20230810,105400,6425401570,14310,14310,14310,14310,354
|
|
20230810,105300,6420335830,14300,14310,14310,14300,170
|
|
20230810,105200,6417904220,14320,14310,14320,14310,1181
|
|
20230810,105100,6401003430,14320,14330,14330,14310,722
|
|
20230810,105000,6390665200,14330,14330,14330,14320,1240
|
|
20230810,104900,6372901500,14330,14320,14330,14320,6358
|
|
20230810,104800,6281841160,14320,14310,14320,14310,226
|
|
20230810,104700,6278606540,14310,14320,14320,14310,158
|
|
20230810,104600,6276344120,14320,14320,14330,14320,1463
|
|
20230810,104500,6255390820,14320,14310,14320,14300,2372
|
|
20230810,104400,6221439660,14310,14310,14320,14300,1789
|
|
20230810,104300,6195839360,14310,14290,14310,14290,1185
|
|
20230810,104200,6178892070,14290,14290,14300,14290,197
|
|
20230810,104100,6176076510,14300,14300,14300,14290,1706
|
|
20230810,104000,6151685870,14300,14310,14320,14300,3319
|
|
20230810,103900,6104200040,14320,14330,14330,14320,1911
|
|
20230810,103800,6076826930,14330,14350,14350,14330,196
|
|
20230810,103700,6074017480,14330,14350,14350,14320,4995
|
|
20230810,103600,6002397330,14360,14370,14370,14360,2526
|
|
20230810,103500,5966119100,14370,14380,14380,14360,844
|
|
20230810,103400,5953990520,14380,14380,14390,14370,824
|
|
20230810,103300,5942140210,14380,14380,14380,14380,1353
|
|
20230810,103200,5922684070,14380,14390,14390,14380,780
|
|
20230810,103100,5911461640,14390,14380,14390,14380,198
|
|
20230810,103000,5908613390,14380,14390,14400,14380,2350
|
|
20230810,102900,5874815600,14390,14390,14400,14380,1227
|
|
20230810,102800,5857159030,14390,14390,14390,14360,1705
|
|
20230810,102700,5832650660,14390,14400,14400,14390,1005
|
|
20230810,102600,5818184050,14390,14380,14390,14370,1819
|
|
20230810,102500,5792023400,14350,14370,14380,14350,1130
|
|
20230810,102400,5775789160,14370,14360,14370,14350,3371
|
|
20230810,102300,5727370680,14370,14340,14370,14340,716
|
|
20230810,102200,5717091780,14360,14360,14380,14340,1425
|
|
20230810,102100,5696641110,14360,14380,14380,14350,737
|
|
20230810,102000,5686052870,14380,14360,14390,14360,2245
|
|
20230810,101900,5653776700,14360,14360,14370,14340,553
|
|
20230810,101800,5645841400,14360,14380,14380,14320,1540
|
|
20230810,101700,5623747190,14380,14360,14380,14340,1815
|
|
20230810,101600,5597698420,14360,14390,14390,14360,1902
|
|
20230810,101500,5570350510,14390,14390,14390,14380,1650
|
|
20230810,101400,5546611380,14400,14390,14410,14390,3050
|
|
20230810,101300,5502681160,14390,14400,14400,14390,1849
|
|
20230810,101200,5476072720,14400,14420,14420,14390,3057
|
|
20230810,101100,5432042480,14420,14430,14440,14410,1517
|
|
20230810,101000,5410154060,14440,14400,14440,14400,18401
|
|
20230810,100900,5144829980,14400,14400,14410,14390,3391
|
|
20230810,100800,5095997970,14400,14400,14410,14380,2073
|
|
20230810,100700,5066138300,14380,14380,14410,14380,25415
|
|
20230810,100600,4700457670,14370,14350,14380,14350,7778
|
|
20230810,100500,4588692470,14350,14360,14370,14350,2174
|
|
20230810,100400,4557480110,14360,14360,14370,14360,1047
|
|
20230810,100300,4542442390,14360,14360,14370,14350,2260
|
|
20230810,100200,4509985840,14350,14340,14360,14340,1634
|
|
20230810,100100,4486542210,14330,14340,14340,14330,873
|
|
20230810,100000,4474026870,14330,14350,14350,14330,3700
|
|
20230810,095900,4420956450,14350,14320,14350,14320,3028
|
|
20230810,095800,4377560850,14320,14300,14330,14300,2375
|
|
20230810,095700,4343573930,14300,14270,14300,14270,3631
|
|
20230810,095600,4291712690,14270,14250,14270,14250,546
|
|
20230810,095500,4283927010,14250,14270,14270,14250,1253
|
|
20230810,095400,4266068130,14260,14260,14270,14260,1553
|
|
20230810,095300,4243920000,14260,14250,14270,14250,1738
|
|
20230810,095200,4219143160,14260,14250,14260,14250,1223
|
|
20230810,095100,4201712670,14250,14260,14260,14250,1105
|
|
20230810,095000,4185962700,14270,14280,14280,14250,6635
|
|
20230810,094900,4091278250,14270,14320,14320,14270,25848
|
|
20230810,094800,3721532520,14320,14330,14340,14320,1953
|
|
20230810,094700,3693552330,14350,14340,14380,14330,4997
|
|
20230810,094600,3621821600,14340,14340,14340,14320,2265
|
|
20230810,094500,3589361190,14330,14320,14330,14320,3643
|
|
20230810,094400,3537163810,14330,14320,14330,14320,287
|
|
20230810,094300,3533051290,14330,14330,14340,14330,831
|
|
20230810,094200,3521141630,14330,14330,14340,14320,1667
|
|
20230810,094100,3497250600,14340,14350,14360,14340,826
|
|
20230810,094000,3485398820,14360,14390,14390,14350,2773
|
|
20230810,093900,3445551150,14390,14400,14410,14390,8405
|
|
20230810,093800,3324519150,14390,14370,14400,14370,4297
|
|
20230810,093700,3262704970,14370,14360,14370,14360,351
|
|
20230810,093600,3257663550,14360,14340,14380,14330,8781
|
|
20230810,093500,3131613410,14340,14340,14350,14310,6600
|
|
20230810,093400,3037033800,14340,14340,14340,14320,3735
|
|
20230810,093300,2983495490,14340,14350,14350,14330,804
|
|
20230810,093200,2971968910,14340,14330,14350,14330,2958
|
|
20230810,093100,2929548950,14340,14320,14340,14320,3164
|
|
20230810,093000,2884196740,14320,14280,14320,14280,2224
|
|
20230810,092900,2852391440,14280,14300,14300,14270,2000
|
|
20230810,092800,2823826520,14300,14330,14330,14280,5846
|
|
20230810,092700,2740226130,14320,14400,14400,14320,5730
|
|
20230810,092600,2657988710,14390,14370,14400,14370,7507
|
|
20230810,092500,2549997380,14370,14360,14390,14350,6562
|
|
20230810,092400,2455722340,14360,14390,14420,14360,16214
|
|
20230810,092300,2222304070,14390,14380,14400,14360,12201
|
|
20230810,092200,2046917980,14380,14370,14400,14370,10022
|
|
20230810,092100,1902734900,14370,14290,14400,14290,43147
|
|
20230810,092000,1284933940,14280,14250,14290,14250,10265
|
|
20230810,091900,1138435690,14250,14220,14250,14210,7848
|
|
20230810,091800,1026718280,14220,14220,14230,14210,1637
|
|
20230810,091700,1003437310,14230,14220,14230,14210,2006
|
|
20230810,091600,974917560,14230,14200,14250,14200,10756
|
|
20230810,091500,821800140,14200,14170,14210,14160,12698
|
|
20230810,091400,641737280,14170,14160,14170,14150,7072
|
|
20230810,091300,541593580,14160,14160,14170,14160,1793
|
|
20230810,091200,516198600,14160,14160,14160,14120,2668
|
|
20230810,091100,478496260,14160,14140,14160,14130,298
|
|
20230810,091000,474279590,14150,14170,14170,14150,409
|
|
20230810,090900,468487520,14170,14160,14180,14130,7220
|
|
20230810,090800,366167070,14160,14140,14160,14120,1717
|
|
20230810,090700,341862540,14150,14170,14170,14100,2849
|
|
20230810,090600,301567740,14150,14170,14180,14140,4578
|
|
20230810,090500,236743290,14170,14110,14180,14100,7106
|
|
20230810,090400,136276220,14110,14100,14110,14050,1626
|
|
20230810,090300,113342530,14100,14130,14130,14050,355
|
|
20230810,090200,108336000,14120,14050,14120,14050,2409
|
|
20230810,090100,74396070,14050,14060,14080,14050,601
|
|
20230810,090000,65941390,14060,14020,14060,14020,4703
|