588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184500,10765990510,14320,14320,14320,14320,35467
|
|
20230811,184400,10765990510,14320,14320,14320,14320,0
|
|
20230811,184300,10765990510,14320,14320,14320,14320,0
|
|
20230811,184200,10765990510,14320,14320,14320,14320,0
|
|
20230811,184100,10765990510,14320,14320,14320,14320,0
|
|
20230811,184000,10765990510,14320,14320,14320,14320,0
|
|
20230811,183900,10765990510,14320,14320,14320,14320,0
|
|
20230811,183800,10765990510,14320,14320,14320,14320,0
|
|
20230811,183700,10765990510,14320,14320,14320,14320,0
|
|
20230811,183600,10765990510,14320,14320,14320,14320,0
|
|
20230811,183500,10765990510,14320,14320,14320,14320,0
|
|
20230811,183400,10765990510,14320,14320,14320,14320,0
|
|
20230811,183300,10765990510,14320,14320,14320,14320,0
|
|
20230811,183200,10765990510,14320,14320,14320,14320,0
|
|
20230811,183100,10765990510,14320,14320,14320,14320,0
|
|
20230811,183000,10765990510,14320,14320,14320,14320,0
|
|
20230811,182900,10765990510,14320,14320,14320,14320,0
|
|
20230811,182800,10765990510,14320,14320,14320,14320,0
|
|
20230811,182700,10765990510,14320,14320,14320,14320,0
|
|
20230811,182600,10765990510,14320,14320,14320,14320,0
|
|
20230811,182500,10765990510,14320,14320,14320,14320,0
|
|
20230811,182400,10765990510,14320,14320,14320,14320,0
|
|
20230811,182300,10765990510,14320,14320,14320,14320,0
|
|
20230811,182200,10765990510,14320,14320,14320,14320,0
|
|
20230811,182100,10765990510,14320,14320,14320,14320,0
|
|
20230811,182000,10765990510,14320,14320,14320,14320,0
|
|
20230811,181900,10765990510,14320,14320,14320,14320,0
|
|
20230811,181800,10765990510,14320,14320,14320,14320,0
|
|
20230811,181700,10765990510,14320,14320,14320,14320,0
|
|
20230811,181600,10765990510,14320,14320,14320,14320,0
|
|
20230811,181500,10765990510,14320,14320,14320,14320,35467
|
|
20230811,181400,10765990510,14320,14320,14320,14320,0
|
|
20230811,181300,10765990510,14320,14320,14320,14320,0
|
|
20230811,181200,10765990510,14320,14320,14320,14320,0
|
|
20230811,181100,10765990510,14320,14320,14320,14320,0
|
|
20230811,181000,10765990510,14320,14320,14320,14320,0
|
|
20230811,180900,10765990510,14320,14320,14320,14320,0
|
|
20230811,180800,10765990510,14320,14320,14320,14320,0
|
|
20230811,180700,10765990510,14320,14320,14320,14320,0
|
|
20230811,180600,10765990510,14320,14320,14320,14320,0
|
|
20230811,180500,10765990510,14320,14320,14320,14320,0
|
|
20230811,180400,10765990510,14320,14320,14320,14320,0
|
|
20230811,180300,10765990510,14320,14320,14320,14320,0
|
|
20230811,180200,10765990510,14320,14320,14320,14320,0
|
|
20230811,180100,10765990510,14320,14320,14320,14320,0
|
|
20230811,180000,10765990510,14320,14320,14320,14320,0
|
|
20230811,175900,10765990510,14320,14320,14320,14320,0
|
|
20230811,175800,10765990510,14320,14320,14320,14320,0
|
|
20230811,175700,10765990510,14320,14320,14320,14320,0
|
|
20230811,175600,10765990510,14320,14320,14320,14320,0
|
|
20230811,175500,10765990510,14320,14320,14320,14320,0
|
|
20230811,175400,10765990510,14320,14320,14320,14320,0
|
|
20230811,175300,10765990510,14320,14320,14320,14320,0
|
|
20230811,175200,10765990510,14320,14320,14320,14320,0
|
|
20230811,175100,10765990510,14320,14320,14320,14320,0
|
|
20230811,175000,10765990510,14320,14320,14320,14320,0
|
|
20230811,174900,10765990510,14320,14320,14320,14320,0
|
|
20230811,174800,10765990510,14320,14320,14320,14320,0
|
|
20230811,174700,10765990510,14320,14320,14320,14320,0
|
|
20230811,174600,10765990510,14320,14320,14320,14320,0
|
|
20230811,174500,10765990510,14320,14320,14320,14320,35467
|
|
20230811,174400,10765990510,14320,14320,14320,14320,0
|
|
20230811,174300,10765990510,14320,14320,14320,14320,0
|
|
20230811,174200,10765990510,14320,14320,14320,14320,0
|
|
20230811,174100,10765990510,14320,14320,14320,14320,0
|
|
20230811,174000,10765990510,14320,14320,14320,14320,0
|
|
20230811,173900,10765990510,14320,14320,14320,14320,0
|
|
20230811,173800,10765990510,14320,14320,14320,14320,0
|
|
20230811,173700,10765990510,14320,14320,14320,14320,0
|
|
20230811,173600,10765990510,14320,14320,14320,14320,0
|
|
20230811,173500,10765990510,14320,14320,14320,14320,0
|
|
20230811,173400,10765990510,14320,14320,14320,14320,0
|
|
20230811,173300,10765990510,14320,14320,14320,14320,0
|
|
20230811,173200,10765990510,14320,14320,14320,14320,0
|
|
20230811,173100,10765990510,14320,14320,14320,14320,0
|
|
20230811,173000,10765990510,14320,14320,14320,14320,0
|
|
20230811,172900,10765990510,14320,14320,14320,14320,0
|
|
20230811,172800,10765990510,14320,14320,14320,14320,0
|
|
20230811,172700,10765990510,14320,14320,14320,14320,0
|
|
20230811,172600,10765990510,14320,14320,14320,14320,0
|
|
20230811,172500,10765990510,14320,14320,14320,14320,0
|
|
20230811,172400,10765990510,14320,14320,14320,14320,0
|
|
20230811,172300,10765990510,14320,14320,14320,14320,0
|
|
20230811,172200,10765990510,14320,14320,14320,14320,0
|
|
20230811,172100,10765990510,14320,14320,14320,14320,0
|
|
20230811,172000,10765990510,14320,14320,14320,14320,0
|
|
20230811,171900,10765990510,14320,14320,14320,14320,0
|
|
20230811,171800,10765990510,14320,14320,14320,14320,0
|
|
20230811,171700,10765990510,14320,14320,14320,14320,0
|
|
20230811,171600,10765990510,14320,14320,14320,14320,0
|
|
20230811,171500,10765990510,14320,14320,14320,14320,35467
|
|
20230811,171400,10765990510,14320,14320,14320,14320,0
|
|
20230811,171300,10765990510,14320,14320,14320,14320,0
|
|
20230811,171200,10765990510,14320,14320,14320,14320,0
|
|
20230811,171100,10765990510,14320,14320,14320,14320,0
|
|
20230811,171000,10765990510,14320,14320,14320,14320,0
|
|
20230811,170900,10765990510,14320,14320,14320,14320,0
|
|
20230811,170800,10765990510,14320,14320,14320,14320,0
|
|
20230811,170700,10765990510,14320,14320,14320,14320,0
|
|
20230811,170600,10765990510,14320,14320,14320,14320,0
|
|
20230811,170500,10765990510,14320,14320,14320,14320,0
|
|
20230811,170400,10765990510,14320,14320,14320,14320,0
|
|
20230811,170300,10765990510,14320,14320,14320,14320,0
|
|
20230811,170200,10765990510,14320,14320,14320,14320,0
|
|
20230811,170100,10765990510,14320,14320,14320,14320,0
|
|
20230811,170000,10765990510,14320,14320,14320,14320,0
|
|
20230811,165900,10765990510,14320,14320,14320,14320,0
|
|
20230811,165800,10765990510,14320,14320,14320,14320,0
|
|
20230811,165700,10765990510,14320,14320,14320,14320,0
|
|
20230811,165600,10765990510,14320,14320,14320,14320,0
|
|
20230811,165500,10765990510,14320,14320,14320,14320,0
|
|
20230811,165400,10765990510,14320,14320,14320,14320,0
|
|
20230811,165300,10765990510,14320,14320,14320,14320,0
|
|
20230811,165200,10765990510,14320,14320,14320,14320,0
|
|
20230811,165100,10765990510,14320,14320,14320,14320,0
|
|
20230811,165000,10765990510,14320,14320,14320,14320,0
|
|
20230811,164900,10765990510,14320,14320,14320,14320,0
|
|
20230811,164800,10765990510,14320,14320,14320,14320,0
|
|
20230811,164700,10765990510,14320,14320,14320,14320,0
|
|
20230811,164600,10765990510,14320,14320,14320,14320,0
|
|
20230811,164500,10765990510,14320,14320,14320,14320,35467
|
|
20230811,164400,10765990510,14320,14320,14320,14320,0
|
|
20230811,164300,10765990510,14320,14320,14320,14320,0
|
|
20230811,164200,10765990510,14320,14320,14320,14320,0
|
|
20230811,164100,10765990510,14320,14320,14320,14320,0
|
|
20230811,164000,10765990510,14320,14320,14320,14320,0
|
|
20230811,163900,10765990510,14320,14320,14320,14320,0
|
|
20230811,163800,10765990510,14320,14320,14320,14320,0
|
|
20230811,163700,10765990510,14320,14320,14320,14320,0
|
|
20230811,163600,10765990510,14320,14320,14320,14320,0
|
|
20230811,163500,10765990510,14320,14320,14320,14320,0
|
|
20230811,163400,10765990510,14320,14320,14320,14320,0
|
|
20230811,163300,10765990510,14320,14320,14320,14320,0
|
|
20230811,163200,10765990510,14320,14320,14320,14320,0
|
|
20230811,163100,10765990510,14320,14320,14320,14320,0
|
|
20230811,163000,10765990510,14320,14320,14320,14320,0
|
|
20230811,162900,10765990510,14320,14320,14320,14320,0
|
|
20230811,162800,10765990510,14320,14320,14320,14320,0
|
|
20230811,162700,10765990510,14320,14320,14320,14320,0
|
|
20230811,162600,10765990510,14320,14320,14320,14320,0
|
|
20230811,162500,10765990510,14320,14320,14320,14320,0
|
|
20230811,162400,10765990510,14320,14320,14320,14320,0
|
|
20230811,162300,10765990510,14320,14320,14320,14320,0
|
|
20230811,162200,10765990510,14320,14320,14320,14320,0
|
|
20230811,162100,10765990510,14320,14320,14320,14320,0
|
|
20230811,162000,10765990510,14320,14320,14320,14320,0
|
|
20230811,161900,10765990510,14320,14320,14320,14320,0
|
|
20230811,161800,10765990510,14320,14320,14320,14320,0
|
|
20230811,161700,10765990510,14320,14320,14320,14320,0
|
|
20230811,161600,10765990510,14320,14320,14320,14320,0
|
|
20230811,161500,10765990510,14320,14320,14320,14320,35467
|
|
20230811,161400,10765990510,14320,14320,14320,14320,0
|
|
20230811,161300,10765990510,14320,14320,14320,14320,0
|
|
20230811,161200,10765990510,14320,14320,14320,14320,0
|
|
20230811,161100,10765990510,14320,14320,14320,14320,0
|
|
20230811,161000,10765990510,14320,14320,14320,14320,0
|
|
20230811,160900,10765990510,14320,14320,14320,14320,0
|
|
20230811,160800,10765990510,14320,14320,14320,14320,0
|
|
20230811,160700,10765990510,14320,14320,14320,14320,0
|
|
20230811,160600,10765990510,14320,14320,14320,14320,0
|
|
20230811,160500,10765990510,14320,14320,14320,14320,0
|
|
20230811,160400,10765990510,14320,14320,14320,14320,0
|
|
20230811,160300,10765990510,14320,14320,14320,14320,0
|
|
20230811,160200,10765990510,14320,14320,14320,14320,0
|
|
20230811,160100,10765990510,14320,14320,14320,14320,0
|
|
20230811,160000,10765990510,14320,14320,14320,14320,0
|
|
20230811,155900,10765990510,14320,14320,14320,14320,0
|
|
20230811,155800,10765990510,14320,14320,14320,14320,0
|
|
20230811,155700,10765990510,14320,14320,14320,14320,0
|
|
20230811,155600,10765990510,14320,14320,14320,14320,0
|
|
20230811,155500,10765990510,14320,14320,14320,14320,0
|
|
20230811,155400,10765990510,14320,14320,14320,14320,0
|
|
20230811,155300,10765990510,14320,14320,14320,14320,0
|
|
20230811,155200,10765990510,14320,14320,14320,14320,0
|
|
20230811,155100,10765990510,14320,14320,14320,14320,0
|
|
20230811,155000,10765990510,14320,14320,14320,14320,0
|
|
20230811,154900,10765990510,14320,14320,14320,14320,0
|
|
20230811,154800,10765990510,14320,14320,14320,14320,0
|
|
20230811,154700,10765990510,14320,14320,14320,14320,0
|
|
20230811,154600,10765990510,14320,14320,14320,14320,0
|
|
20230811,154500,10765990510,14320,14320,14320,14320,35467
|
|
20230811,154400,10765990510,14320,14320,14320,14320,0
|
|
20230811,154300,10765990510,14320,14320,14320,14320,0
|
|
20230811,154200,10765990510,14320,14320,14320,14320,0
|
|
20230811,154100,10765990510,14320,14320,14320,14320,0
|
|
20230811,154000,10765990510,14320,14320,14320,14320,0
|
|
20230811,153900,10765990510,14320,14320,14320,14320,0
|
|
20230811,153800,10765990510,14320,14320,14320,14320,0
|
|
20230811,153700,10765990510,14320,14320,14320,14320,0
|
|
20230811,153600,10765990510,14320,14320,14320,14320,0
|
|
20230811,153500,10765990510,14320,14320,14320,14320,0
|
|
20230811,153400,10765990510,14320,14320,14320,14320,0
|
|
20230811,153300,10765990510,14320,14320,14320,14320,0
|
|
20230811,153200,10765990510,14320,14320,14320,14320,0
|
|
20230811,153100,10765990510,14320,14320,14320,14320,0
|
|
20230811,153000,10765990510,14320,14320,14320,14320,35467
|
|
20230811,152900,10258103070,14320,14320,14320,14320,0
|
|
20230811,152800,10258103070,14320,14320,14320,14320,0
|
|
20230811,152700,10258103070,14320,14320,14320,14320,0
|
|
20230811,152600,10258103070,14320,14320,14320,14320,0
|
|
20230811,152500,10258103070,14320,14320,14320,14320,0
|
|
20230811,152400,10258103070,14320,14320,14320,14320,0
|
|
20230811,152300,10258103070,14320,14320,14320,14320,0
|
|
20230811,152200,10258103070,14320,14320,14320,14320,0
|
|
20230811,152100,10258103070,14320,14320,14320,14320,0
|
|
20230811,152000,10258103070,14320,14320,14320,14320,0
|
|
20230811,151900,10258103070,14320,14300,14320,14300,3133
|
|
20230811,151800,10213273450,14310,14320,14320,14310,5021
|
|
20230811,151700,10141422730,14320,14320,14320,14310,471
|
|
20230811,151600,10134681740,14320,14310,14320,14310,1933
|
|
20230811,151500,10107013240,14320,14320,14320,14310,525
|
|
20230811,151400,10099499660,14310,14320,14330,14310,7773
|
|
20230811,151300,9988197610,14330,14330,14330,14320,1358
|
|
20230811,151200,9968747620,14320,14330,14330,14320,1302
|
|
20230811,151100,9950091890,14320,14320,14330,14320,61
|
|
20230811,151000,9949217910,14320,14330,14330,14320,368
|
|
20230811,150900,9943947430,14320,14320,14330,14320,244
|
|
20230811,150800,9940453330,14320,14330,14330,14320,107
|
|
20230811,150700,9938920960,14330,14320,14330,14320,1202
|
|
20230811,150600,9921706420,14320,14320,14330,14320,242
|
|
20230811,150500,9918240480,14320,14330,14340,14320,5617
|
|
20230811,150400,9837755670,14340,14330,14340,14330,362
|
|
20230811,150300,9832566040,14340,14330,14340,14330,950
|
|
20230811,150200,9818948700,14330,14340,14340,14330,843
|
|
20230811,150100,9806866870,14330,14330,14340,14330,1135
|
|
20230811,150000,9790591590,14330,14330,14340,14330,687
|
|
20230811,145900,9780743810,14330,14330,14340,14330,487
|
|
20230811,145800,9773764790,14340,14340,14340,14330,516
|
|
20230811,145700,9766367730,14340,14340,14340,14330,2051
|
|
20230811,145600,9736959630,14340,14350,14350,14330,910
|
|
20230811,145500,9723911200,14340,14350,14350,14340,4162
|
|
20230811,145400,9664225350,14350,14340,14350,14340,234
|
|
20230811,145300,9660867570,14350,14360,14360,14340,1125
|
|
20230811,145200,9644723560,14360,14360,14360,14350,119
|
|
20230811,145100,9643014860,14360,14350,14360,14350,1134
|
|
20230811,145000,9626741400,14360,14340,14360,14340,1193
|
|
20230811,144900,9609621840,14350,14340,14350,14340,232
|
|
20230811,144800,9606292770,14350,14340,14350,14340,23
|
|
20230811,144700,9605962840,14340,14340,14350,14340,242
|
|
20230811,144600,9602491050,14350,14350,14350,14340,831
|
|
20230811,144500,9590566390,14340,14340,14350,14340,359
|
|
20230811,144400,9585418300,14330,14330,14340,14330,395
|
|
20230811,144300,9579754400,14340,14340,14340,14330,264
|
|
20230811,144200,9575971060,14330,14340,14340,14330,781
|
|
20230811,144100,9564774250,14330,14340,14340,14330,528
|
|
20230811,144000,9557202860,14340,14340,14340,14330,221
|
|
20230811,143900,9554034890,14340,14330,14340,14330,708
|
|
20230811,143800,9543885830,14330,14350,14350,14330,1452
|
|
20230811,143700,9523066350,14340,14350,14350,14340,19
|
|
20230811,143600,9522793790,14340,14340,14350,14330,1031
|
|
20230811,143500,9508010410,14350,14350,14350,14340,323
|
|
20230811,143400,9503378560,14350,14350,14360,14340,4715
|
|
20230811,143300,9435723060,14350,14360,14360,14350,209
|
|
20230811,143200,9432722860,14360,14350,14370,14350,2487
|
|
20230811,143100,9397013760,14360,14360,14360,14350,102
|
|
20230811,143000,9395549650,14360,14350,14360,14350,564
|
|
20230811,142900,9387450850,14360,14360,14360,14350,1214
|
|
20230811,142800,9370018010,14360,14350,14360,14350,96
|
|
20230811,142700,9368639670,14360,14370,14370,14350,1611
|
|
20230811,142600,9345507770,14360,14370,14370,14360,1426
|
|
20230811,142500,9325018830,14370,14370,14380,14370,256
|
|
20230811,142400,9321340050,14370,14360,14370,14360,408
|
|
20230811,142300,9315479340,14360,14360,14360,14350,100
|
|
20230811,142200,9314043390,14360,14350,14360,14350,165
|
|
20230811,142100,9311674820,14360,14360,14360,14350,98
|
|
20230811,142000,9310267810,14360,14340,14360,14340,740
|
|
20230811,141900,9299647070,14350,14350,14350,14340,78
|
|
20230811,141800,9298527820,14350,14340,14350,14340,122
|
|
20230811,141700,9296777870,14350,14350,14350,14340,141
|
|
20230811,141600,9294754650,14350,14350,14350,14340,2030
|
|
20230811,141500,9265624280,14350,14360,14380,14350,137
|
|
20230811,141400,9263656930,14360,14350,14360,14340,3678
|
|
20230811,141300,9210879900,14340,14340,14350,14330,628
|
|
20230811,141200,9201874440,14340,14340,14340,14330,1233
|
|
20230811,141100,9184193250,14340,14340,14340,14330,79
|
|
20230811,141000,9183060910,14340,14340,14340,14330,25
|
|
20230811,140900,9182702510,14340,14340,14340,14330,32
|
|
20230811,140800,9182243680,14330,14340,14340,14330,125
|
|
20230811,140700,9180451870,14340,14340,14340,14330,144
|
|
20230811,140600,9178387030,14330,14330,14340,14320,64
|
|
20230811,140500,9177470010,14330,14310,14330,14310,2980
|
|
20230811,140400,9134790670,14320,14310,14320,14300,360
|
|
20230811,140300,9129639080,14320,14320,14320,14310,257
|
|
20230811,140200,9125961350,14320,14310,14320,14310,3456
|
|
20230811,140100,9076489770,14310,14320,14320,14310,115
|
|
20230811,140000,9074843530,14320,14320,14320,14310,250
|
|
20230811,135900,9071265170,14320,14320,14330,14320,268
|
|
20230811,135800,9067427070,14320,14360,14360,14320,2413
|
|
20230811,135700,9032865470,14360,14350,14360,14340,3010
|
|
20230811,135600,8989672830,14350,14350,14350,14340,794
|
|
20230811,135500,8978278990,14340,14320,14340,14320,314
|
|
20230811,135400,8973778120,14320,14330,14340,14320,928
|
|
20230811,135300,8960481070,14340,14330,14350,14330,957
|
|
20230811,135200,8946761250,14330,14320,14330,14320,51
|
|
20230811,135100,8946030780,14320,14330,14330,14310,3779
|
|
20230811,135000,8891941160,14320,14330,14330,14320,16
|
|
20230811,134900,8891711900,14320,14320,14330,14320,539
|
|
20230811,134800,8883991250,14320,14320,14320,14310,701
|
|
20230811,134700,8873953110,14310,14330,14330,14310,1704
|
|
20230811,134600,8849567680,14330,14330,14330,14320,800
|
|
20230811,134500,8838111520,14330,14330,14330,14320,787
|
|
20230811,134400,8826841420,14330,14330,14330,14320,2050
|
|
20230811,134300,8797485000,14330,14340,14340,14330,139
|
|
20230811,134200,8795492510,14350,14340,14350,14320,1058
|
|
20230811,134100,8780326540,14340,14340,14340,14320,656
|
|
20230811,134000,8770924870,14330,14340,14340,14330,86
|
|
20230811,133900,8769691660,14350,14330,14350,14330,2928
|
|
20230811,133800,8727728850,14340,14350,14350,14340,589
|
|
20230811,133700,8719282470,14340,14340,14350,14340,185
|
|
20230811,133600,8716628270,14340,14340,14340,14330,808
|
|
20230811,133500,8705042000,14340,14340,14340,14340,126
|
|
20230811,133400,8703235160,14330,14340,14340,14330,345
|
|
20230811,133300,8698288870,14340,14330,14340,14330,1489
|
|
20230811,133200,8676951110,14330,14330,14330,14320,278
|
|
20230811,133100,8672967520,14320,14330,14330,14320,870
|
|
20230811,133000,8660503100,14320,14340,14340,14320,2283
|
|
20230811,132900,8627789870,14340,14330,14340,14330,2437
|
|
20230811,132800,8592847140,14340,14360,14360,14340,12883
|
|
20230811,132700,8407977060,14370,14360,14370,14360,1219
|
|
20230811,132600,8390463840,14370,14370,14370,14370,18
|
|
20230811,132500,8390205180,14360,14370,14370,14360,810
|
|
20230811,132400,8378567620,14360,14370,14370,14360,687
|
|
20230811,132300,8368697730,14370,14360,14370,14360,561
|
|
20230811,132200,8360638600,14370,14370,14370,14360,273
|
|
20230811,132100,8356717920,14370,14370,14380,14370,2076
|
|
20230811,132000,8326885680,14380,14380,14380,14380,225
|
|
20230811,131900,8323650180,14380,14380,14380,14370,1895
|
|
20230811,131800,8296400090,14390,14380,14390,14380,213
|
|
20230811,131700,8293336380,14390,14390,14390,14380,42
|
|
20230811,131600,8292732090,14390,14390,14390,14390,4
|
|
20230811,131500,8292674530,14390,14390,14390,14380,98
|
|
20230811,131400,8291264450,14380,14390,14390,14380,57
|
|
20230811,131300,8290444320,14390,14390,14390,14380,51
|
|
20230811,131200,8289710540,14380,14380,14390,14370,1625
|
|
20230811,131100,8266341040,14380,14380,14380,14370,57
|
|
20230811,131000,8265521390,14380,14380,14380,14370,568
|
|
20230811,130900,8257355650,14380,14380,14380,14370,192
|
|
20230811,130800,8254594790,14380,14380,14380,14380,41
|
|
20230811,130700,8254005210,14380,14380,14380,14370,223
|
|
20230811,130600,8250800580,14380,14380,14380,14370,441
|
|
20230811,130500,8244459100,14380,14390,14390,14370,2116
|
|
20230811,130400,8214031840,14390,14390,14390,14390,471
|
|
20230811,130300,8207254150,14390,14390,14390,14380,550
|
|
20230811,130200,8199339760,14380,14380,14390,14380,78
|
|
20230811,130100,8198217360,14390,14390,14390,14380,220
|
|
20230811,130000,8195052360,14380,14390,14390,14380,18
|
|
20230811,125900,8194793380,14390,14390,14390,14380,292
|
|
20230811,125800,8190591510,14380,14380,14390,14380,880
|
|
20230811,125700,8177936920,14390,14390,14390,14380,873
|
|
20230811,125600,8165379210,14390,14380,14390,14380,2018
|
|
20230811,125500,8136349490,14390,14390,14390,14380,507
|
|
20230811,125400,8129054420,14390,14380,14390,14380,226
|
|
20230811,125300,8125803930,14380,14390,14390,14380,798
|
|
20230811,125200,8114326400,14390,14400,14400,14380,74
|
|
20230811,125100,8113262020,14400,14400,14400,14390,573
|
|
20230811,125000,8105016140,14400,14400,14400,14390,223
|
|
20230811,124900,8101806250,14390,14390,14400,14380,674
|
|
20230811,124800,8092105990,14390,14380,14390,14370,1079
|
|
20230811,124700,8076589950,14380,14380,14380,14370,189
|
|
20230811,124600,8073872220,14380,14380,14380,14380,116
|
|
20230811,124500,8072204140,14380,14390,14390,14370,1033
|
|
20230811,124400,8057356560,14390,14400,14400,14390,47
|
|
20230811,124300,8056680180,14400,14380,14400,14380,50
|
|
20230811,124200,8055960890,14380,14370,14380,14370,1188
|
|
20230811,124100,8038889270,14370,14370,14370,14360,284
|
|
20230811,124000,8034808260,14370,14370,14370,14370,231
|
|
20230811,123900,8031488790,14370,14370,14370,14360,185
|
|
20230811,123800,8028830550,14360,14380,14380,14360,3181
|
|
20230811,123700,7983124640,14380,14390,14390,14380,191
|
|
20230811,123600,7980378050,14390,14380,14390,14370,1037
|
|
20230811,123500,7965466020,14370,14380,14380,14370,264
|
|
20230811,123400,7961671780,14380,14380,14390,14380,2306
|
|
20230811,123300,7928511490,14390,14400,14400,14390,2540
|
|
20230811,123200,7891960560,14390,14400,14400,14390,247
|
|
20230811,123100,7888403920,14400,14420,14420,14400,2743
|
|
20230811,123000,7848903820,14420,14410,14420,14400,1239
|
|
20230811,122900,7831051640,14400,14400,14410,14400,731
|
|
20230811,122800,7820525040,14410,14400,14410,14400,1840
|
|
20230811,122700,7794010920,14410,14420,14420,14410,57
|
|
20230811,122600,7793189410,14420,14430,14430,14400,516
|
|
20230811,122500,7785754790,14420,14420,14430,14420,977
|
|
20230811,122400,7771666150,14410,14410,14420,14400,29
|
|
20230811,122300,7771248300,14410,14410,14410,14410,94
|
|
20230811,122200,7769893760,14410,14420,14420,14410,180
|
|
20230811,122100,7767299560,14400,14410,14420,14400,608
|
|
20230811,122000,7758538850,14410,14410,14420,14400,274
|
|
20230811,121900,7754590510,14410,14410,14420,14400,447
|
|
20230811,121800,7748149130,14410,14410,14410,14400,141
|
|
20230811,121700,7746117410,14410,14400,14410,14400,388
|
|
20230811,121600,7740526400,14410,14410,14410,14400,33
|
|
20230811,121500,7740050880,14400,14410,14410,14400,496
|
|
20230811,121400,7732903670,14400,14400,14410,14400,740
|
|
20230811,121300,7722241230,14410,14400,14410,14400,47
|
|
20230811,121200,7721564030,14410,14400,14410,14400,34
|
|
20230811,121100,7721074160,14410,14400,14410,14400,1039
|
|
20230811,121000,7706112540,14400,14400,14400,14390,694
|
|
20230811,120900,7696122020,14400,14410,14410,14390,1048
|
|
20230811,120800,7681030910,14410,14400,14410,14400,121
|
|
20230811,120700,7679288350,14410,14410,14410,14400,324
|
|
20230811,120600,7674622510,14400,14400,14410,14400,53
|
|
20230811,120500,7673859210,14400,14400,14410,14390,118
|
|
20230811,120400,7672159850,14400,14400,14400,14380,586
|
|
20230811,120300,7663725870,14400,14390,14400,14390,140
|
|
20230811,120200,7661711220,14390,14390,14400,14380,585
|
|
20230811,120100,7653293150,14390,14400,14400,14390,81
|
|
20230811,120000,7652126820,14380,14400,14410,14380,29
|
|
20230811,115900,7651709170,14380,14400,14410,14380,212
|
|
20230811,115800,7648655690,14400,14400,14410,14390,1010
|
|
20230811,115700,7634112130,14400,14390,14400,14380,1185
|
|
20230811,115600,7617063200,14380,14390,14400,14380,256
|
|
20230811,115500,7613379240,14400,14380,14400,14380,518
|
|
20230811,115400,7605925370,14390,14380,14390,14380,49
|
|
20230811,115300,7605220340,14380,14360,14390,14360,541
|
|
20230811,115200,7597445860,14370,14370,14370,14360,153
|
|
20230811,115100,7595247710,14370,14370,14370,14360,2530
|
|
20230811,115000,7558915340,14370,14380,14380,14370,3894
|
|
20230811,114900,7502938280,14380,14380,14390,14380,3284
|
|
20230811,114800,7455714240,14380,14380,14380,14370,70
|
|
20230811,114700,7454707650,14380,14360,14380,14360,94
|
|
20230811,114600,7453356860,14370,14370,14370,14360,922
|
|
20230811,114500,7440107780,14360,14360,14370,14350,450
|
|
20230811,114400,7433645880,14360,14360,14360,14350,1590
|
|
20230811,114300,7410813750,14360,14350,14360,14350,328
|
|
20230811,114200,7406103740,14360,14360,14360,14360,37
|
|
20230811,114100,7405572420,14360,14350,14360,14350,436
|
|
20230811,114000,7399311960,14360,14370,14370,14350,358
|
|
20230811,113900,7394171140,14360,14370,14370,14360,109
|
|
20230811,113800,7392605730,14370,14360,14370,14350,5792
|
|
20230811,113700,7309432790,14370,14370,14380,14370,1861
|
|
20230811,113600,7282689970,14380,14380,14380,14370,133
|
|
20230811,113500,7280777610,14370,14390,14390,14370,9423
|
|
20230811,113400,7145334120,14370,14380,14390,14370,2313
|
|
20230811,113300,7112084000,14380,14380,14380,14370,1049
|
|
20230811,113200,7097007520,14380,14380,14380,14370,1028
|
|
20230811,113100,7082225140,14380,14380,14390,14380,988
|
|
20230811,113000,7068014290,14390,14390,14390,14380,4383
|
|
20230811,112900,7004983620,14390,14390,14390,14380,274
|
|
20230811,112800,7001040940,14390,14390,14390,14380,180
|
|
20230811,112700,6998450810,14390,14390,14390,14380,153
|
|
20230811,112600,6996249280,14390,14380,14390,14380,2153
|
|
20230811,112500,6965285280,14380,14390,14390,14370,3842
|
|
20230811,112400,6910037030,14400,14390,14400,14380,782
|
|
20230811,112300,6898786070,14390,14410,14410,14380,441
|
|
20230811,112200,6892438310,14410,14410,14420,14410,212
|
|
20230811,112100,6889383380,14410,14390,14420,14380,2967
|
|
20230811,112000,6846663880,14390,14390,14390,14380,178
|
|
20230811,111900,6844103690,14390,14390,14390,14380,1411
|
|
20230811,111800,6823800660,14380,14390,14390,14380,249
|
|
20230811,111700,6820219450,14390,14390,14390,14380,139
|
|
20230811,111600,6818219660,14380,14410,14410,14380,4293
|
|
20230811,111500,6756466040,14410,14430,14430,14400,898
|
|
20230811,111400,6743530500,14420,14420,14430,14420,101
|
|
20230811,111300,6742074030,14430,14430,14440,14410,1520
|
|
20230811,111200,6720141490,14430,14420,14430,14400,2090
|
|
20230811,111100,6690013710,14420,14420,14420,14410,389
|
|
20230811,111000,6684404400,14420,14420,14420,14410,1769
|
|
20230811,110900,6658900610,14410,14420,14420,14410,131
|
|
20230811,110800,6657012830,14420,14410,14420,14410,97
|
|
20230811,110700,6655614150,14420,14430,14430,14420,631
|
|
20230811,110600,6646513700,14420,14420,14430,14420,1435
|
|
20230811,110500,6625820980,14420,14430,14430,14410,313
|
|
20230811,110400,6621304740,14430,14410,14430,14400,1969
|
|
20230811,110300,6592926190,14410,14430,14440,14410,5541
|
|
20230811,110200,6512980780,14440,14420,14440,14420,589
|
|
20230811,110100,6504481100,14430,14420,14430,14420,416
|
|
20230811,110000,6498480140,14410,14420,14420,14410,364
|
|
20230811,105900,6493232060,14420,14420,14420,14400,1427
|
|
20230811,105800,6472666400,14420,14420,14420,14410,154
|
|
20230811,105700,6470446130,14420,14420,14420,14410,358
|
|
20230811,105600,6465283850,14420,14390,14420,14380,620
|
|
20230811,105500,6456357990,14380,14380,14390,14380,209
|
|
20230811,105400,6453351320,14390,14400,14400,14390,715
|
|
20230811,105300,6443058870,14390,14390,14400,14390,1188
|
|
20230811,105200,6425954200,14400,14380,14400,14380,640
|
|
20230811,105100,6416744900,14380,14380,14380,14370,2759
|
|
20230811,105000,6377086020,14370,14370,14380,14370,261
|
|
20230811,104900,6373333090,14370,14380,14390,14370,710
|
|
20230811,104800,6363119930,14380,14370,14380,14370,346
|
|
20230811,104700,6358146450,14370,14370,14380,14370,4301
|
|
20230811,104600,6296340280,14370,14370,14380,14350,2083
|
|
20230811,104500,6266423660,14380,14400,14400,14360,30439
|
|
20230811,104400,5828480560,14400,14390,14400,14390,1505
|
|
20230811,104300,5806809540,14400,14420,14420,14400,3342
|
|
20230811,104200,5758677540,14420,14420,14420,14420,66
|
|
20230811,104100,5757725820,14420,14430,14430,14390,4559
|
|
20230811,104000,5692037850,14420,14430,14440,14420,3613
|
|
20230811,103900,5639912060,14450,14440,14450,14440,650
|
|
20230811,103800,5630524940,14440,14440,14450,14440,132
|
|
20230811,103700,5628617740,14440,14440,14450,14430,114
|
|
20230811,103600,5626971000,14440,14440,14450,14430,556
|
|
20230811,103500,5618941600,14440,14440,14450,14440,1777
|
|
20230811,103400,5593281690,14430,14440,14440,14430,714
|
|
20230811,103300,5582978060,14440,14440,14440,14430,813
|
|
20230811,103200,5571241050,14440,14460,14460,14440,2632
|
|
20230811,103100,5533198540,14460,14480,14480,14460,2476
|
|
20230811,103000,5497369880,14480,14490,14500,14480,2849
|
|
20230811,102900,5456099320,14500,14520,14520,14500,3188
|
|
20230811,102800,5409854710,14520,14520,14520,14510,416
|
|
20230811,102700,5403814660,14520,14520,14520,14510,317
|
|
20230811,102600,5399212420,14520,14520,14520,14510,597
|
|
20230811,102500,5390544140,14520,14530,14530,14520,343
|
|
20230811,102400,5385562500,14520,14530,14540,14520,296
|
|
20230811,102300,5381263760,14530,14520,14530,14510,2336
|
|
20230811,102200,5347335010,14520,14530,14540,14520,3043
|
|
20230811,102100,5303144350,14520,14530,14540,14520,1352
|
|
20230811,102000,5283499730,14530,14540,14540,14530,1758
|
|
20230811,101900,5257950980,14540,14530,14540,14530,1391
|
|
20230811,101800,5237731010,14530,14550,14550,14520,7486
|
|
20230811,101700,5128877440,14540,14510,14540,14510,24002
|
|
20230811,101600,4780303660,14500,14500,14500,14490,10316
|
|
20230811,101500,4630735860,14500,14500,14500,14490,4947
|
|
20230811,101400,4559011690,14490,14490,14500,14490,3734
|
|
20230811,101300,4504877770,14500,14500,14500,14490,2023
|
|
20230811,101200,4475549990,14500,14500,14500,14480,3017
|
|
20230811,101100,4431831140,14500,14490,14500,14490,187
|
|
20230811,101000,4429120070,14490,14500,14500,14490,923
|
|
20230811,100900,4415742490,14500,14490,14500,14490,612
|
|
20230811,100800,4406872110,14500,14500,14510,14500,1973
|
|
20230811,100700,4378262820,14500,14510,14510,14500,927
|
|
20230811,100600,4364813150,14510,14510,14520,14500,1103
|
|
20230811,100500,4348808160,14510,14520,14520,14510,5548
|
|
20230811,100400,4268252720,14510,14500,14520,14500,5966
|
|
20230811,100300,4181686510,14500,14510,14520,14500,6504
|
|
20230811,100200,4087350900,14500,14500,14510,14480,13775
|
|
20230811,100100,3887590990,14490,14480,14490,14470,10826
|
|
20230811,100000,3730760750,14470,14470,14490,14470,4227
|
|
20230811,095900,3669570980,14470,14470,14480,14470,1264
|
|
20230811,095800,3651277590,14470,14480,14490,14470,1433
|
|
20230811,095700,3630535970,14480,14470,14480,14460,11466
|
|
20230811,095600,3464603300,14460,14450,14470,14450,3975
|
|
20230811,095500,3407116430,14460,14420,14460,14420,2619
|
|
20230811,095400,3369287850,14420,14400,14420,14400,1014
|
|
20230811,095300,3354679460,14390,14400,14400,14390,1482
|
|
20230811,095200,3333338690,14390,14410,14410,14390,888
|
|
20230811,095100,3320552510,14410,14400,14410,14400,1910
|
|
20230811,095000,3293043610,14400,14420,14430,14400,5064
|
|
20230811,094900,3220066980,14420,14430,14430,14420,1855
|
|
20230811,094800,3193308050,14430,14430,14440,14430,262
|
|
20230811,094700,3189526800,14430,14420,14430,14420,1425
|
|
20230811,094600,3168972790,14410,14420,14420,14410,902
|
|
20230811,094500,3155971230,14410,14410,14420,14410,188
|
|
20230811,094400,3153260680,14420,14410,14420,14410,700
|
|
20230811,094300,3143173580,14410,14440,14450,14400,3237
|
|
20230811,094200,3096465050,14450,14450,14460,14430,6648
|
|
20230811,094100,3000423220,14450,14460,14470,14450,982
|
|
20230811,094000,2986225670,14450,14480,14480,14440,6107
|
|
20230811,093900,2897946150,14480,14480,14500,14480,5881
|
|
20230811,093800,2812744260,14490,14470,14490,14460,10263
|
|
20230811,093700,2664166460,14470,14470,14470,14450,2205
|
|
20230811,093600,2632284950,14470,14430,14470,14420,10344
|
|
20230811,093500,2482953200,14430,14400,14430,14400,10312
|
|
20230811,093400,2334379810,14400,14390,14400,14390,1143
|
|
20230811,093300,2317922640,14400,14390,14400,14390,370
|
|
20230811,093200,2312596350,14390,14380,14400,14380,2060
|
|
20230811,093100,2282953650,14380,14400,14400,14380,2764
|
|
20230811,093000,2243189180,14400,14410,14410,14400,1344
|
|
20230811,092900,2223831290,14420,14420,14420,14400,1209
|
|
20230811,092800,2206408440,14420,14420,14430,14420,855
|
|
20230811,092700,2194074570,14420,14390,14420,14390,4019
|
|
20230811,092600,2136185500,14400,14390,14400,14390,330
|
|
20230811,092500,2131434900,14390,14390,14410,14380,1355
|
|
20230811,092400,2111934200,14390,14370,14390,14370,954
|
|
20230811,092300,2098208750,14390,14390,14390,14370,786
|
|
20230811,092200,2086908860,14390,14430,14430,14370,5819
|
|
20230811,092100,2003155080,14420,14440,14440,14420,3036
|
|
20230811,092000,1959335420,14440,14450,14450,14430,1580
|
|
20230811,091900,1936513970,14460,14420,14460,14420,4472
|
|
20230811,091800,1871959080,14420,14420,14430,14410,1155
|
|
20230811,091700,1855308980,14430,14440,14450,14420,3776
|
|
20230811,091600,1800810010,14430,14440,14450,14430,1073
|
|
20230811,091500,1785320550,14440,14470,14480,14440,2305
|
|
20230811,091400,1751997440,14470,14520,14520,14470,5064
|
|
20230811,091300,1678558800,14520,14450,14540,14440,30670
|
|
20230811,091200,1233866930,14460,14410,14460,14410,10771
|
|
20230811,091100,1078416320,14410,14420,14430,14390,4023
|
|
20230811,091000,1020449020,14430,14390,14430,14380,10796
|
|
20230811,090900,864949180,14390,14370,14400,14360,5739
|
|
20230811,090800,782408650,14380,14380,14400,14360,13406
|
|
20230811,090700,589759760,14390,14370,14390,14370,13677
|
|
20230811,090600,393119840,14370,14310,14380,14310,7283
|
|
20230811,090500,288608690,14320,14330,14330,14300,3087
|
|
20230811,090400,244430000,14330,14330,14330,14290,2453
|
|
20230811,090300,209337320,14340,14290,14350,14240,2611
|
|
20230811,090200,172037510,14280,14270,14300,14230,5696
|
|
20230811,090100,90891730,14270,14260,14290,14240,3553
|
|
20230811,090000,40209530,14250,14220,14260,14220,2764
|