587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184400,6490485470,14290,14290,14290,14290,11662
|
|
20230814,184300,6490485470,14290,14290,14290,14290,0
|
|
20230814,184200,6490485470,14290,14290,14290,14290,0
|
|
20230814,184100,6490485470,14290,14290,14290,14290,0
|
|
20230814,184000,6490485470,14290,14290,14290,14290,0
|
|
20230814,183900,6490485470,14290,14290,14290,14290,0
|
|
20230814,183800,6490485470,14290,14290,14290,14290,0
|
|
20230814,183700,6490485470,14290,14290,14290,14290,0
|
|
20230814,183600,6490485470,14290,14290,14290,14290,0
|
|
20230814,183500,6490485470,14290,14290,14290,14290,0
|
|
20230814,183400,6490485470,14290,14290,14290,14290,0
|
|
20230814,183300,6490485470,14290,14290,14290,14290,0
|
|
20230814,183200,6490485470,14290,14290,14290,14290,0
|
|
20230814,183100,6490485470,14290,14290,14290,14290,0
|
|
20230814,183000,6490485470,14290,14290,14290,14290,0
|
|
20230814,182900,6490485470,14290,14290,14290,14290,0
|
|
20230814,182800,6490485470,14290,14290,14290,14290,0
|
|
20230814,182700,6490485470,14290,14290,14290,14290,0
|
|
20230814,182600,6490485470,14290,14290,14290,14290,0
|
|
20230814,182500,6490485470,14290,14290,14290,14290,0
|
|
20230814,182400,6490485470,14290,14290,14290,14290,0
|
|
20230814,182300,6490485470,14290,14290,14290,14290,0
|
|
20230814,182200,6490485470,14290,14290,14290,14290,0
|
|
20230814,182100,6490485470,14290,14290,14290,14290,0
|
|
20230814,182000,6490485470,14290,14290,14290,14290,0
|
|
20230814,181900,6490485470,14290,14290,14290,14290,0
|
|
20230814,181800,6490485470,14290,14290,14290,14290,0
|
|
20230814,181700,6490485470,14290,14290,14290,14290,0
|
|
20230814,181600,6490485470,14290,14290,14290,14290,0
|
|
20230814,181500,6490485470,14290,14290,14290,14290,0
|
|
20230814,181400,6490485470,14290,14290,14290,14290,11662
|
|
20230814,181300,6490485470,14290,14290,14290,14290,0
|
|
20230814,181200,6490485470,14290,14290,14290,14290,0
|
|
20230814,181100,6490485470,14290,14290,14290,14290,0
|
|
20230814,181000,6490485470,14290,14290,14290,14290,0
|
|
20230814,180900,6490485470,14290,14290,14290,14290,0
|
|
20230814,180800,6490485470,14290,14290,14290,14290,0
|
|
20230814,180700,6490485470,14290,14290,14290,14290,0
|
|
20230814,180600,6490485470,14290,14290,14290,14290,0
|
|
20230814,180500,6490485470,14290,14290,14290,14290,0
|
|
20230814,180400,6490485470,14290,14290,14290,14290,0
|
|
20230814,180300,6490485470,14290,14290,14290,14290,0
|
|
20230814,180200,6490485470,14290,14290,14290,14290,0
|
|
20230814,180100,6490485470,14290,14290,14290,14290,0
|
|
20230814,180000,6490485470,14290,14290,14290,14290,0
|
|
20230814,175900,6490485470,14290,14290,14290,14290,0
|
|
20230814,175800,6490485470,14290,14290,14290,14290,0
|
|
20230814,175700,6490485470,14290,14290,14290,14290,0
|
|
20230814,175600,6490485470,14290,14290,14290,14290,0
|
|
20230814,175500,6490485470,14290,14290,14290,14290,0
|
|
20230814,175400,6490485470,14290,14290,14290,14290,0
|
|
20230814,175300,6490485470,14290,14290,14290,14290,0
|
|
20230814,175200,6490485470,14290,14290,14290,14290,0
|
|
20230814,175100,6490485470,14290,14290,14290,14290,0
|
|
20230814,175000,6490485470,14290,14290,14290,14290,0
|
|
20230814,174900,6490485470,14290,14290,14290,14290,0
|
|
20230814,174800,6490485470,14290,14290,14290,14290,0
|
|
20230814,174700,6490485470,14290,14290,14290,14290,0
|
|
20230814,174600,6490485470,14290,14290,14290,14290,0
|
|
20230814,174500,6490485470,14290,14290,14290,14290,0
|
|
20230814,174400,6490485470,14290,14290,14290,14290,11662
|
|
20230814,174300,6490485470,14290,14290,14290,14290,0
|
|
20230814,174200,6490485470,14290,14290,14290,14290,0
|
|
20230814,174100,6490485470,14290,14290,14290,14290,0
|
|
20230814,174000,6490485470,14290,14290,14290,14290,0
|
|
20230814,173900,6490485470,14290,14290,14290,14290,0
|
|
20230814,173800,6490485470,14290,14290,14290,14290,0
|
|
20230814,173700,6490485470,14290,14290,14290,14290,0
|
|
20230814,173600,6490485470,14290,14290,14290,14290,0
|
|
20230814,173500,6490485470,14290,14290,14290,14290,0
|
|
20230814,173400,6490485470,14290,14290,14290,14290,0
|
|
20230814,173300,6490485470,14290,14290,14290,14290,0
|
|
20230814,173200,6490485470,14290,14290,14290,14290,0
|
|
20230814,173100,6490485470,14290,14290,14290,14290,0
|
|
20230814,173000,6490485470,14290,14290,14290,14290,0
|
|
20230814,172900,6490485470,14290,14290,14290,14290,0
|
|
20230814,172800,6490485470,14290,14290,14290,14290,0
|
|
20230814,172700,6490485470,14290,14290,14290,14290,0
|
|
20230814,172600,6490485470,14290,14290,14290,14290,0
|
|
20230814,172500,6490485470,14290,14290,14290,14290,0
|
|
20230814,172400,6490485470,14290,14290,14290,14290,0
|
|
20230814,172300,6490485470,14290,14290,14290,14290,0
|
|
20230814,172200,6490485470,14290,14290,14290,14290,0
|
|
20230814,172100,6490485470,14290,14290,14290,14290,0
|
|
20230814,172000,6490485470,14290,14290,14290,14290,0
|
|
20230814,171900,6490485470,14290,14290,14290,14290,0
|
|
20230814,171800,6490485470,14290,14290,14290,14290,0
|
|
20230814,171700,6490485470,14290,14290,14290,14290,0
|
|
20230814,171600,6490485470,14290,14290,14290,14290,0
|
|
20230814,171500,6490485470,14290,14290,14290,14290,0
|
|
20230814,171400,6490485470,14290,14290,14290,14290,11662
|
|
20230814,171300,6490485470,14290,14290,14290,14290,0
|
|
20230814,171200,6490485470,14290,14290,14290,14290,0
|
|
20230814,171100,6490485470,14290,14290,14290,14290,0
|
|
20230814,171000,6490485470,14290,14290,14290,14290,0
|
|
20230814,170900,6490485470,14290,14290,14290,14290,0
|
|
20230814,170800,6490485470,14290,14290,14290,14290,0
|
|
20230814,170700,6490485470,14290,14290,14290,14290,0
|
|
20230814,170600,6490485470,14290,14290,14290,14290,0
|
|
20230814,170500,6490485470,14290,14290,14290,14290,0
|
|
20230814,170400,6490485470,14290,14290,14290,14290,0
|
|
20230814,170300,6490485470,14290,14290,14290,14290,0
|
|
20230814,170200,6490485470,14290,14290,14290,14290,0
|
|
20230814,170100,6490485470,14290,14290,14290,14290,0
|
|
20230814,170000,6490485470,14290,14290,14290,14290,0
|
|
20230814,165900,6490485470,14290,14290,14290,14290,0
|
|
20230814,165800,6490485470,14290,14290,14290,14290,0
|
|
20230814,165700,6490485470,14290,14290,14290,14290,0
|
|
20230814,165600,6490485470,14290,14290,14290,14290,0
|
|
20230814,165500,6490485470,14290,14290,14290,14290,0
|
|
20230814,165400,6490485470,14290,14290,14290,14290,0
|
|
20230814,165300,6490485470,14290,14290,14290,14290,0
|
|
20230814,165200,6490485470,14290,14290,14290,14290,0
|
|
20230814,165100,6490485470,14290,14290,14290,14290,0
|
|
20230814,165000,6490485470,14290,14290,14290,14290,0
|
|
20230814,164900,6490485470,14290,14290,14290,14290,0
|
|
20230814,164800,6490485470,14290,14290,14290,14290,0
|
|
20230814,164700,6490485470,14290,14290,14290,14290,0
|
|
20230814,164600,6490485470,14290,14290,14290,14290,0
|
|
20230814,164500,6490485470,14290,14290,14290,14290,0
|
|
20230814,164400,6490485470,14290,14290,14290,14290,11662
|
|
20230814,164300,6490485470,14290,14290,14290,14290,0
|
|
20230814,164200,6490485470,14290,14290,14290,14290,0
|
|
20230814,164100,6490485470,14290,14290,14290,14290,0
|
|
20230814,164000,6490485470,14290,14290,14290,14290,0
|
|
20230814,163900,6490485470,14290,14290,14290,14290,0
|
|
20230814,163800,6490485470,14290,14290,14290,14290,0
|
|
20230814,163700,6490485470,14290,14290,14290,14290,0
|
|
20230814,163600,6490485470,14290,14290,14290,14290,0
|
|
20230814,163500,6490485470,14290,14290,14290,14290,0
|
|
20230814,163400,6490485470,14290,14290,14290,14290,0
|
|
20230814,163300,6490485470,14290,14290,14290,14290,0
|
|
20230814,163200,6490485470,14290,14290,14290,14290,0
|
|
20230814,163100,6490485470,14290,14290,14290,14290,0
|
|
20230814,163000,6490485470,14290,14290,14290,14290,0
|
|
20230814,162900,6490485470,14290,14290,14290,14290,0
|
|
20230814,162800,6490485470,14290,14290,14290,14290,0
|
|
20230814,162700,6490485470,14290,14290,14290,14290,0
|
|
20230814,162600,6490485470,14290,14290,14290,14290,0
|
|
20230814,162500,6490485470,14290,14290,14290,14290,0
|
|
20230814,162400,6490485470,14290,14290,14290,14290,0
|
|
20230814,162300,6490485470,14290,14290,14290,14290,0
|
|
20230814,162200,6490485470,14290,14290,14290,14290,0
|
|
20230814,162100,6490485470,14290,14290,14290,14290,0
|
|
20230814,162000,6490485470,14290,14290,14290,14290,0
|
|
20230814,161900,6490485470,14290,14290,14290,14290,0
|
|
20230814,161800,6490485470,14290,14290,14290,14290,0
|
|
20230814,161700,6490485470,14290,14290,14290,14290,0
|
|
20230814,161600,6490485470,14290,14290,14290,14290,0
|
|
20230814,161500,6490485470,14290,14290,14290,14290,0
|
|
20230814,161400,6490485470,14290,14290,14290,14290,11662
|
|
20230814,161300,6490485470,14290,14290,14290,14290,0
|
|
20230814,161200,6490485470,14290,14290,14290,14290,0
|
|
20230814,161100,6490485470,14290,14290,14290,14290,0
|
|
20230814,161000,6490485470,14290,14290,14290,14290,0
|
|
20230814,160900,6490485470,14290,14290,14290,14290,0
|
|
20230814,160800,6490485470,14290,14290,14290,14290,0
|
|
20230814,160700,6490485470,14290,14290,14290,14290,0
|
|
20230814,160600,6490485470,14290,14290,14290,14290,0
|
|
20230814,160500,6490485470,14290,14290,14290,14290,0
|
|
20230814,160400,6490485470,14290,14290,14290,14290,0
|
|
20230814,160300,6490485470,14290,14290,14290,14290,0
|
|
20230814,160200,6490485470,14290,14290,14290,14290,0
|
|
20230814,160100,6490485470,14290,14290,14290,14290,0
|
|
20230814,160000,6490485470,14290,14290,14290,14290,0
|
|
20230814,155900,6490485470,14290,14290,14290,14290,0
|
|
20230814,155800,6490485470,14290,14290,14290,14290,0
|
|
20230814,155700,6490485470,14290,14290,14290,14290,0
|
|
20230814,155600,6490485470,14290,14290,14290,14290,0
|
|
20230814,155500,6490485470,14290,14290,14290,14290,0
|
|
20230814,155400,6490485470,14290,14290,14290,14290,0
|
|
20230814,155300,6490485470,14290,14290,14290,14290,0
|
|
20230814,155200,6490485470,14290,14290,14290,14290,0
|
|
20230814,155100,6490485470,14290,14290,14290,14290,0
|
|
20230814,155000,6490485470,14290,14290,14290,14290,0
|
|
20230814,154900,6490485470,14290,14290,14290,14290,0
|
|
20230814,154800,6490485470,14290,14290,14290,14290,0
|
|
20230814,154700,6490485470,14290,14290,14290,14290,0
|
|
20230814,154600,6490485470,14290,14290,14290,14290,0
|
|
20230814,154500,6490485470,14290,14290,14290,14290,0
|
|
20230814,154400,6490485470,14290,14290,14290,14290,11662
|
|
20230814,154300,6490485470,14290,14290,14290,14290,0
|
|
20230814,154200,6490485470,14290,14290,14290,14290,0
|
|
20230814,154100,6490485470,14290,14290,14290,14290,0
|
|
20230814,154000,6490485470,14290,14290,14290,14290,0
|
|
20230814,153900,6490485470,14290,14290,14290,14290,0
|
|
20230814,153800,6490485470,14290,14290,14290,14290,0
|
|
20230814,153700,6490485470,14290,14290,14290,14290,0
|
|
20230814,153600,6490485470,14290,14290,14290,14290,0
|
|
20230814,153500,6490485470,14290,14290,14290,14290,0
|
|
20230814,153400,6490485470,14290,14290,14290,14290,0
|
|
20230814,153300,6490485470,14290,14290,14290,14290,0
|
|
20230814,153200,6490485470,14290,14290,14290,14290,0
|
|
20230814,153100,6490485470,14290,14290,14290,14290,0
|
|
20230814,153000,6490485470,14290,14290,14290,14290,11662
|
|
20230814,152900,6323835490,14290,14290,14290,14290,0
|
|
20230814,152800,6323835490,14290,14290,14290,14290,0
|
|
20230814,152700,6323835490,14290,14290,14290,14290,0
|
|
20230814,152600,6323835490,14290,14290,14290,14290,0
|
|
20230814,152500,6323835490,14290,14290,14290,14290,0
|
|
20230814,152400,6323835490,14290,14290,14290,14290,0
|
|
20230814,152300,6323835490,14290,14290,14290,14290,0
|
|
20230814,152200,6323835490,14290,14290,14290,14290,0
|
|
20230814,152100,6323835490,14290,14290,14290,14290,0
|
|
20230814,152000,6323835490,14290,14290,14290,14290,0
|
|
20230814,151900,6323835490,14290,14290,14290,14270,497
|
|
20230814,151800,6316736970,14280,14280,14290,14280,320
|
|
20230814,151700,6312164920,14290,14280,14290,14270,3150
|
|
20230814,151600,6267177460,14280,14290,14290,14280,236
|
|
20230814,151500,6263805630,14290,14280,14290,14270,429
|
|
20230814,151400,6257679340,14280,14280,14280,14270,423
|
|
20230814,151300,6251639400,14280,14290,14290,14270,717
|
|
20230814,151200,6241399270,14280,14290,14290,14280,183
|
|
20230814,151100,6238784590,14290,14290,14300,14290,459
|
|
20230814,151000,6232225410,14300,14290,14300,14290,858
|
|
20230814,150900,6219962460,14290,14280,14290,14280,421
|
|
20230814,150800,6213948000,14280,14270,14290,14270,760
|
|
20230814,150700,6203094970,14270,14270,14280,14270,409
|
|
20230814,150600,6197256610,14280,14270,14280,14270,637
|
|
20230814,150500,6188165170,14260,14290,14290,14260,1947
|
|
20230814,150400,6160377000,14290,14290,14300,14290,361
|
|
20230814,150300,6155216110,14290,14300,14300,14280,285
|
|
20230814,150200,6151141750,14300,14290,14300,14280,244
|
|
20230814,150100,6147654730,14290,14280,14300,14280,286
|
|
20230814,150000,6143566110,14270,14280,14290,14270,972
|
|
20230814,145900,6129678790,14270,14280,14280,14270,355
|
|
20230814,145800,6124609810,14270,14280,14280,14270,304
|
|
20230814,145700,6120269220,14270,14270,14290,14270,233
|
|
20230814,145600,6116941390,14280,14270,14280,14270,253
|
|
20230814,145500,6113328890,14270,14260,14270,14260,765
|
|
20230814,145400,6102413250,14270,14270,14290,14260,1804
|
|
20230814,145300,6076666260,14270,14280,14280,14270,213
|
|
20230814,145200,6073624760,14270,14280,14280,14270,1262
|
|
20230814,145100,6055603800,14270,14280,14290,14270,241
|
|
20230814,145000,6052162640,14280,14270,14280,14270,285
|
|
20230814,144900,6048093620,14290,14270,14290,14270,357
|
|
20230814,144800,6042994110,14290,14270,14290,14270,228
|
|
20230814,144700,6039736830,14290,14290,14290,14270,1473
|
|
20230814,144600,6018690970,14290,14270,14300,14260,2472
|
|
20230814,144500,5983351580,14270,14280,14290,14270,652
|
|
20230814,144400,5974037820,14280,14280,14290,14260,3118
|
|
20230814,144300,5929490460,14270,14280,14280,14260,1016
|
|
20230814,144200,5914984530,14270,14260,14280,14260,441
|
|
20230814,144100,5908690380,14260,14260,14270,14260,342
|
|
20230814,144000,5903810570,14270,14270,14270,14260,258
|
|
20230814,143900,5900129320,14270,14280,14280,14260,2934
|
|
20230814,143800,5858252350,14290,14280,14290,14280,315
|
|
20230814,143700,5853752410,14280,14280,14280,14270,583
|
|
20230814,143600,5845427580,14280,14290,14290,14270,967
|
|
20230814,143500,5831617660,14280,14270,14280,14270,359
|
|
20230814,143400,5826491160,14280,14270,14280,14270,229
|
|
20230814,143300,5823221460,14270,14290,14290,14270,1792
|
|
20230814,143200,5797629750,14280,14280,14290,14280,304
|
|
20230814,143100,5793286710,14280,14290,14290,14280,270
|
|
20230814,143000,5789428770,14290,14300,14300,14280,3636
|
|
20230814,142900,5737458360,14300,14310,14310,14300,348
|
|
20230814,142800,5732479740,14300,14300,14310,14300,343
|
|
20230814,142700,5727573150,14290,14290,14300,14290,3518
|
|
20230814,142600,5677268630,14290,14290,14290,14280,468
|
|
20230814,142500,5670581360,14290,14270,14290,14270,265
|
|
20230814,142400,5666795510,14270,14270,14290,14270,318
|
|
20230814,142300,5662253190,14290,14260,14290,14260,572
|
|
20230814,142200,5654086990,14260,14270,14270,14260,1615
|
|
20230814,142100,5631041350,14270,14280,14280,14270,548
|
|
20230814,142000,5623215930,14270,14280,14290,14270,940
|
|
20230814,141900,5609790500,14280,14260,14280,14260,408
|
|
20230814,141800,5603966550,14260,14270,14280,14260,1308
|
|
20230814,141700,5585299630,14270,14270,14270,14260,614
|
|
20230814,141600,5576537890,14270,14250,14270,14250,261
|
|
20230814,141500,5572813460,14250,14270,14270,14240,2795
|
|
20230814,141400,5532930060,14270,14250,14270,14250,2895
|
|
20230814,141300,5491621500,14250,14240,14270,14240,522
|
|
20230814,141200,5484183830,14240,14250,14260,14230,400
|
|
20230814,141100,5478480300,14250,14220,14250,14220,520
|
|
20230814,141000,5471071730,14250,14260,14260,14230,8888
|
|
20230814,140900,5344452390,14240,14250,14270,14240,991
|
|
20230814,140800,5330318100,14240,14230,14270,14230,780
|
|
20230814,140700,5319208900,14230,14230,14240,14220,304
|
|
20230814,140600,5314880650,14230,14240,14250,14230,705
|
|
20230814,140500,5304838370,14240,14240,14250,14230,117
|
|
20230814,140400,5303172080,14230,14220,14230,14220,166
|
|
20230814,140300,5300811320,14220,14230,14230,14220,357
|
|
20230814,140200,5295731610,14230,14230,14240,14220,115
|
|
20230814,140100,5294095030,14230,14230,14250,14220,1109
|
|
20230814,140000,5278313610,14230,14220,14240,14220,144
|
|
20230814,135900,5276264690,14220,14220,14240,14220,3577
|
|
20230814,135800,5225355760,14230,14240,14240,14220,332
|
|
20230814,135700,5220630740,14240,14240,14240,14220,231
|
|
20230814,135600,5217343090,14240,14240,14250,14240,370
|
|
20230814,135500,5212073520,14240,14240,14250,14240,234
|
|
20230814,135400,5208739500,14240,14250,14260,14220,2963
|
|
20230814,135300,5166576650,14250,14240,14250,14240,650
|
|
20230814,135200,5157317880,14230,14240,14240,14230,191
|
|
20230814,135100,5154599230,14240,14240,14240,14230,179
|
|
20230814,135000,5152050590,14240,14250,14270,14240,1517
|
|
20230814,134900,5130440460,14240,14250,14250,14240,168
|
|
20230814,134800,5128047430,14250,14250,14250,14240,110
|
|
20230814,134700,5126480260,14260,14270,14270,14240,404
|
|
20230814,134600,5120717430,14270,14240,14270,14240,599
|
|
20230814,134500,5112175200,14240,14250,14270,14240,1601
|
|
20230814,134400,5089335340,14250,14230,14260,14230,1031
|
|
20230814,134300,5074648430,14230,14260,14260,14230,2280
|
|
20230814,134200,5042190840,14260,14250,14260,14250,385
|
|
20230814,134100,5036701230,14250,14240,14250,14230,443
|
|
20230814,134000,5030390460,14240,14250,14250,14240,426
|
|
20230814,133900,5024324200,14240,14250,14250,14240,5
|
|
20230814,133800,5024252990,14250,14230,14260,14220,1682
|
|
20230814,133700,5000301430,14230,14220,14230,14220,870
|
|
20230814,133600,4987921690,14230,14230,14230,14230,367
|
|
20230814,133500,4982699280,14220,14220,14230,14220,268
|
|
20230814,133400,4978887540,14220,14220,14230,14220,1122
|
|
20230814,133300,4962932030,14220,14220,14230,14220,541
|
|
20230814,133200,4955235340,14220,14230,14240,14220,1087
|
|
20230814,133100,4939766110,14230,14230,14240,14230,151
|
|
20230814,133000,4937616720,14230,14230,14230,14220,2066
|
|
20230814,132900,4908230040,14240,14240,14240,14230,358
|
|
20230814,132800,4903132440,14230,14240,14240,14230,344
|
|
20230814,132700,4898237280,14240,14230,14240,14230,1607
|
|
20230814,132600,4875361440,14240,14240,14240,14230,164
|
|
20230814,132500,4873026610,14240,14240,14240,14230,490
|
|
20230814,132400,4866049340,14240,14240,14240,14230,259
|
|
20230814,132300,4862361710,14240,14240,14240,14230,1087
|
|
20230814,132200,4846891960,14240,14230,14240,14230,600
|
|
20230814,132100,4838352310,14230,14240,14240,14230,103
|
|
20230814,132000,4836885950,14240,14220,14240,14220,605
|
|
20230814,131900,4828272120,14230,14230,14230,14220,2951
|
|
20230814,131800,4786298940,14230,14230,14240,14230,1368
|
|
20230814,131700,4766831630,14240,14240,14240,14230,129
|
|
20230814,131600,4764995030,14240,14230,14240,14230,618
|
|
20230814,131500,4756200080,14230,14230,14240,14230,1170
|
|
20230814,131400,4739541260,14230,14220,14230,14220,609
|
|
20230814,131300,4730875510,14230,14260,14260,14230,4853
|
|
20230814,131200,4661803800,14260,14260,14260,14240,483
|
|
20230814,131100,4654920920,14250,14250,14260,14250,680
|
|
20230814,131000,4645230260,14250,14250,14260,14240,307
|
|
20230814,130900,4640854550,14250,14250,14250,14250,357
|
|
20230814,130800,4635767300,14250,14250,14250,14250,197
|
|
20230814,130700,4632960050,14250,14250,14250,14250,204
|
|
20230814,130600,4630053050,14240,14250,14260,14240,319
|
|
20230814,130500,4625508530,14250,14250,14250,14250,428
|
|
20230814,130400,4619409530,14250,14250,14250,14250,265
|
|
20230814,130300,4615633280,14240,14250,14250,14240,147
|
|
20230814,130200,4613539160,14250,14250,14250,14240,711
|
|
20230814,130100,4603412460,14240,14250,14250,14240,94
|
|
20230814,130000,4602073110,14250,14260,14260,14250,418
|
|
20230814,125900,4596115810,14260,14260,14260,14260,77
|
|
20230814,125800,4595017790,14240,14260,14260,14240,199
|
|
20230814,125700,4592181050,14260,14240,14260,14240,526
|
|
20230814,125600,4584689490,14240,14220,14260,14220,1532
|
|
20230814,125500,4562898780,14220,14220,14220,14210,1384
|
|
20230814,125400,4543218330,14220,14220,14220,14210,199
|
|
20230814,125300,4540388560,14220,14220,14240,14220,3784
|
|
20230814,125200,4486564560,14220,14240,14240,14220,136
|
|
20230814,125100,4484628750,14230,14230,14230,14230,299
|
|
20230814,125000,4480373980,14220,14250,14250,14220,3210
|
|
20230814,124900,4434696770,14250,14240,14250,14240,163
|
|
20230814,124800,4432374290,14240,14240,14250,14240,859
|
|
20230814,124700,4420141460,14240,14230,14240,14220,99
|
|
20230814,124600,4418731950,14230,14230,14250,14230,1226
|
|
20230814,124500,4401284580,14230,14250,14270,14220,3898
|
|
20230814,124400,4345803160,14260,14270,14270,14260,77
|
|
20230814,124300,4344704380,14250,14260,14260,14250,364
|
|
20230814,124200,4339515050,14270,14250,14270,14240,356
|
|
20230814,124100,4334440590,14250,14260,14260,14240,5459
|
|
20230814,124000,4256678790,14270,14270,14270,14260,970
|
|
20230814,123900,4242845910,14270,14270,14270,14270,129
|
|
20230814,123800,4241005080,14270,14270,14270,14270,231
|
|
20230814,123700,4237708710,14270,14280,14280,14270,636
|
|
20230814,123600,4228632320,14280,14280,14280,14270,89
|
|
20230814,123500,4227361430,14270,14270,14270,14270,63
|
|
20230814,123400,4226462420,14270,14280,14290,14270,2112
|
|
20230814,123300,4196323590,14290,14270,14290,14270,164
|
|
20230814,123200,4193980230,14270,14290,14290,14270,70
|
|
20230814,123100,4192979950,14280,14280,14290,14270,184
|
|
20230814,123000,4190350840,14280,14280,14280,14280,247
|
|
20230814,122900,4186823680,14280,14270,14280,14270,586
|
|
20230814,122800,4178456590,14280,14280,14280,14280,824
|
|
20230814,122700,4166689870,14280,14270,14280,14270,485
|
|
20230814,122600,4159768260,14270,14270,14270,14260,379
|
|
20230814,122500,4154360620,14270,14260,14270,14260,134
|
|
20230814,122400,4152449110,14270,14270,14270,14270,135
|
|
20230814,122300,4150522660,14270,14270,14270,14270,65
|
|
20230814,122200,4149595110,14260,14260,14270,14260,74
|
|
20230814,122100,4148539200,14260,14280,14280,14250,2959
|
|
20230814,122000,4106320590,14280,14280,14290,14280,1327
|
|
20230814,121900,4087370970,14280,14280,14280,14280,67
|
|
20230814,121800,4086414210,14280,14280,14280,14270,1088
|
|
20230814,121700,4070887770,14280,14280,14280,14270,337
|
|
20230814,121600,4066075730,14270,14270,14300,14270,1889
|
|
20230814,121500,4039100500,14280,14280,14280,14280,237
|
|
20230814,121400,4035716140,14280,14280,14280,14270,132
|
|
20230814,121300,4033831780,14280,14280,14280,14270,246
|
|
20230814,121200,4030319110,14280,14280,14280,14270,520
|
|
20230814,121100,4022897410,14280,14280,14280,14270,302
|
|
20230814,121000,4018585050,14280,14280,14280,14270,258
|
|
20230814,120900,4014901920,14270,14280,14280,14270,334
|
|
20230814,120800,4010132410,14280,14280,14300,14280,281
|
|
20230814,120700,4006116980,14280,14280,14290,14280,777
|
|
20230814,120600,3995014580,14280,14280,14280,14280,980
|
|
20230814,120500,3981020180,14280,14280,14280,14280,31
|
|
20230814,120400,3980577500,14270,14270,14270,14270,990
|
|
20230814,120300,3966450200,14270,14270,14270,14270,647
|
|
20230814,120200,3957217510,14270,14270,14270,14270,249
|
|
20230814,120100,3953664280,14270,14270,14270,14260,652
|
|
20230814,120000,3944362280,14270,14270,14270,14260,393
|
|
20230814,115900,3938754470,14260,14270,14270,14250,227
|
|
20230814,115800,3935517830,14240,14280,14280,14240,2399
|
|
20230814,115700,3901314420,14280,14290,14290,14280,205
|
|
20230814,115600,3898386970,14260,14280,14280,14260,1686
|
|
20230814,115500,3874333570,14280,14270,14280,14270,211
|
|
20230814,115400,3871320500,14280,14280,14280,14280,116
|
|
20230814,115300,3869664020,14280,14280,14280,14270,103
|
|
20230814,115200,3868193480,14280,14280,14280,14270,1042
|
|
20230814,115100,3853313730,14290,14300,14300,14280,1403
|
|
20230814,115000,3833264310,14300,14300,14300,14300,185
|
|
20230814,114900,3830618810,14290,14280,14300,14280,225
|
|
20230814,114800,3827403540,14290,14300,14300,14290,339
|
|
20230814,114700,3822558210,14300,14300,14300,14300,208
|
|
20230814,114600,3819583810,14300,14290,14300,14290,83
|
|
20230814,114500,3818397730,14280,14290,14290,14280,421
|
|
20230814,114400,3812382620,14290,14290,14290,14280,80
|
|
20230814,114300,3811239430,14280,14290,14290,14280,86
|
|
20230814,114200,3810010500,14290,14290,14290,14290,66
|
|
20230814,114100,3809067360,14290,14310,14310,14280,287
|
|
20230814,114000,3804965370,14310,14310,14310,14290,749
|
|
20230814,113900,3794254840,14310,14310,14310,14300,271
|
|
20230814,113800,3790378570,14300,14300,14300,14290,431
|
|
20230814,113700,3784215280,14300,14290,14300,14290,1019
|
|
20230814,113600,3769652580,14290,14290,14290,14280,239
|
|
20230814,113500,3766237280,14290,14290,14290,14280,24
|
|
20230814,113400,3765894360,14290,14280,14290,14280,358
|
|
20230814,113300,3760780100,14280,14270,14280,14270,102
|
|
20230814,113200,3759323720,14270,14280,14280,14270,524
|
|
20230814,113100,3751845500,14280,14290,14290,14280,497
|
|
20230814,113000,3744746260,14290,14290,14300,14280,485
|
|
20230814,112900,3737813070,14290,14290,14290,14280,129
|
|
20230814,112800,3735969670,14280,14290,14290,14270,1179
|
|
20230814,112700,3719122650,14290,14290,14290,14280,527
|
|
20230814,112600,3711596050,14290,14290,14290,14280,286
|
|
20230814,112500,3707510800,14290,14300,14300,14280,422
|
|
20230814,112400,3701478400,14300,14270,14300,14250,1463
|
|
20230814,112300,3680609920,14270,14260,14280,14260,543
|
|
20230814,112200,3672865280,14260,14290,14300,14260,584
|
|
20230814,112100,3664527580,14280,14290,14290,14260,102
|
|
20230814,112000,3663070560,14260,14260,14280,14260,1045
|
|
20230814,111900,3648165250,14250,14260,14260,14250,950
|
|
20230814,111800,3634619910,14270,14280,14280,14270,105
|
|
20230814,111700,3633120800,14260,14280,14280,14250,5756
|
|
20230814,111600,3551024250,14290,14280,14300,14280,313
|
|
20230814,111500,3546551290,14280,14290,14290,14280,686
|
|
20230814,111400,3536749360,14280,14270,14280,14270,1275
|
|
20230814,111300,3518548680,14270,14310,14310,14270,3217
|
|
20230814,111200,3472576820,14310,14310,14310,14310,234
|
|
20230814,111100,3469228280,14320,14310,14320,14310,418
|
|
20230814,111000,3463245760,14310,14300,14310,14300,401
|
|
20230814,110900,3457508520,14300,14280,14300,14280,3211
|
|
20230814,110800,3411642290,14280,14320,14320,14270,3277
|
|
20230814,110700,3364798920,14320,14320,14320,14310,283
|
|
20230814,110600,3360748380,14320,14320,14320,14320,333
|
|
20230814,110500,3355979820,14310,14320,14320,14310,44
|
|
20230814,110400,3355350100,14320,14320,14320,14310,954
|
|
20230814,110300,3341697640,14320,14300,14320,14300,217
|
|
20230814,110200,3338591240,14300,14300,14300,14290,493
|
|
20230814,110100,3331541640,14300,14320,14320,14300,1058
|
|
20230814,110000,3316402280,14320,14310,14320,14310,1083
|
|
20230814,105900,3300893990,14310,14320,14330,14310,830
|
|
20230814,105800,3289008970,14320,14310,14320,14310,378
|
|
20230814,105700,3283597010,14310,14310,14310,14300,160
|
|
20230814,105600,3281307420,14310,14300,14310,14290,2314
|
|
20230814,105500,3248216570,14300,14280,14300,14280,237
|
|
20230814,105400,3244829070,14280,14290,14300,14280,2138
|
|
20230814,105300,3214277090,14290,14290,14290,14290,110
|
|
20230814,105200,3212705190,14280,14280,14290,14280,321
|
|
20230814,105100,3208118580,14280,14260,14280,14260,680
|
|
20230814,105000,3198413470,14270,14250,14270,14250,327
|
|
20230814,104900,3193749450,14250,14270,14270,14250,892
|
|
20230814,104800,3181032970,14270,14280,14280,14260,909
|
|
20230814,104700,3168062240,14280,14270,14280,14270,1104
|
|
20230814,104600,3152307330,14270,14270,14270,14270,75
|
|
20230814,104500,3151237080,14270,14280,14280,14270,572
|
|
20230814,104400,3143073900,14270,14280,14280,14270,396
|
|
20230814,104300,3137422310,14270,14270,14280,14270,690
|
|
20230814,104200,3127575950,14270,14240,14270,14240,236
|
|
20230814,104100,3124208290,14270,14250,14270,14240,493
|
|
20230814,104000,3117178090,14250,14250,14250,14240,129
|
|
20230814,103900,3115339850,14240,14250,14270,14240,1316
|
|
20230814,103800,3096582590,14250,14250,14250,14240,1433
|
|
20230814,103700,3076175300,14250,14250,14250,14240,1221
|
|
20230814,103600,3058776100,14250,14230,14250,14230,267
|
|
20230814,103500,3054975150,14230,14230,14230,14220,1109
|
|
20230814,103400,3039194090,14230,14230,14240,14230,1321
|
|
20230814,103300,3020395520,14230,14230,14230,14220,396
|
|
20230814,103200,3014761540,14230,14210,14230,14210,805
|
|
20230814,103100,3003313420,14220,14220,14230,14220,1208
|
|
20230814,103000,2986133940,14220,14230,14230,14220,176
|
|
20230814,102900,2983630300,14230,14240,14240,14230,509
|
|
20230814,102800,2976386560,14230,14260,14260,14230,458
|
|
20230814,102700,2969863650,14240,14250,14250,14240,360
|
|
20230814,102600,2964733950,14250,14230,14250,14230,1635
|
|
20230814,102500,2941464640,14230,14230,14230,14230,96
|
|
20230814,102400,2940098560,14220,14220,14240,14210,1170
|
|
20230814,102300,2923457820,14210,14190,14220,14190,694
|
|
20230814,102200,2913596850,14190,14190,14210,14190,819
|
|
20230814,102100,2901974200,14190,14230,14230,14190,6074
|
|
20230814,102000,2815676890,14240,14250,14250,14230,446
|
|
20230814,101900,2809328210,14230,14260,14260,14230,1914
|
|
20230814,101800,2782070220,14270,14280,14280,14260,942
|
|
20230814,101700,2768627060,14280,14280,14280,14270,654
|
|
20230814,101600,2759287960,14280,14260,14280,14260,821
|
|
20230814,101500,2747579940,14250,14260,14260,14250,88
|
|
20230814,101400,2746325120,14260,14280,14280,14250,2944
|
|
20230814,101300,2704335090,14270,14280,14280,14270,424
|
|
20230814,101200,2698280410,14280,14270,14280,14260,337
|
|
20230814,101100,2693471550,14270,14280,14280,14260,112
|
|
20230814,101000,2691873320,14280,14260,14290,14260,174
|
|
20230814,100900,2689389980,14270,14270,14270,14270,85
|
|
20230814,100800,2688177030,14270,14260,14290,14260,1239
|
|
20230814,100700,2670504360,14270,14290,14290,14250,99
|
|
20230814,100600,2669090810,14250,14250,14250,14240,239
|
|
20230814,100500,2665685450,14270,14240,14270,14230,9451
|
|
20230814,100400,2531106880,14230,14260,14260,14200,23693
|
|
20230814,100300,2194426360,14260,14250,14260,14250,189
|
|
20230814,100200,2191731420,14260,14270,14270,14250,3767
|
|
20230814,100100,2138014520,14270,14270,14280,14270,385
|
|
20230814,100000,2132519900,14270,14260,14280,14260,2021
|
|
20230814,095900,2103676740,14270,14270,14270,14260,476
|
|
20230814,095800,2096886110,14270,14260,14270,14260,147
|
|
20230814,095700,2094789490,14260,14260,14270,14250,810
|
|
20230814,095600,2083239680,14260,14260,14270,14260,839
|
|
20230814,095500,2071274580,14260,14270,14270,14260,735
|
|
20230814,095400,2060790820,14270,14260,14280,14260,156
|
|
20230814,095300,2058564590,14250,14250,14280,14250,1045
|
|
20230814,095200,2043663100,14260,14270,14270,14250,455
|
|
20230814,095100,2037172910,14270,14260,14270,14250,8947
|
|
20230814,095000,1909675620,14260,14270,14270,14250,5631
|
|
20230814,094900,1829379410,14280,14280,14290,14280,1403
|
|
20230814,094800,1809336050,14270,14290,14290,14270,697
|
|
20230814,094700,1799387180,14290,14290,14300,14280,470
|
|
20230814,094600,1792672030,14300,14270,14300,14260,811
|
|
20230814,094500,1781099310,14270,14260,14270,14260,672
|
|
20230814,094400,1771515850,14260,14260,14270,14260,1044
|
|
20230814,094300,1756623260,14260,14270,14270,14250,4620
|
|
20230814,094200,1690742100,14270,14310,14310,14270,7519
|
|
20230814,094100,1583318780,14320,14330,14330,14310,1429
|
|
20230814,094000,1562855480,14330,14330,14330,14320,1345
|
|
20230814,093900,1543592570,14340,14320,14340,14320,1211
|
|
20230814,093800,1526243210,14320,14330,14330,14310,2032
|
|
20230814,093700,1497146480,14330,14350,14350,14330,3964
|
|
20230814,093600,1440315190,14350,14360,14400,14340,2464
|
|
20230814,093500,1404894010,14360,14340,14360,14340,1056
|
|
20230814,093400,1389745770,14340,14360,14360,14340,1024
|
|
20230814,093300,1375046460,14360,14340,14360,14340,2693
|
|
20230814,093200,1336424360,14340,14330,14340,14330,1390
|
|
20230814,093100,1316504410,14330,14340,14340,14330,746
|
|
20230814,093000,1305813430,14340,14340,14350,14330,652
|
|
20230814,092900,1296464760,14340,14370,14370,14340,3851
|
|
20230814,092800,1241207970,14370,14370,14380,14370,5310
|
|
20230814,092700,1164893880,14380,14400,14400,14370,661
|
|
20230814,092600,1155386050,14400,14370,14400,14370,2563
|
|
20230814,092500,1118518310,14370,14390,14390,14370,1129
|
|
20230814,092400,1102276680,14390,14380,14390,14380,537
|
|
20230814,092300,1094552320,14380,14360,14380,14360,5063
|
|
20230814,092200,1021774970,14360,14380,14380,14360,1170
|
|
20230814,092100,1004963920,14370,14370,14380,14370,1171
|
|
20230814,092000,988127910,14370,14370,14380,14370,442
|
|
20230814,091900,981774620,14370,14360,14370,14360,920
|
|
20230814,091800,968557430,14370,14360,14380,14350,2635
|
|
20230814,091700,930713250,14350,14360,14360,14340,1861
|
|
20230814,091600,904006160,14360,14360,14360,14340,1409
|
|
20230814,091500,883779170,14350,14360,14360,14330,1340
|
|
20230814,091400,864550970,14350,14340,14350,14320,1631
|
|
20230814,091300,841175790,14340,14350,14360,14330,1621
|
|
20230814,091200,817917680,14350,14380,14390,14350,4672
|
|
20230814,091100,750779450,14380,14390,14400,14370,2215
|
|
20230814,091000,718925700,14380,14370,14390,14350,1506
|
|
20230814,090900,697289340,14350,14280,14360,14280,4860
|
|
20230814,090800,627622430,14270,14270,14280,14230,1826
|
|
20230814,090700,601572540,14270,14210,14290,14190,8412
|
|
20230814,090600,481956160,14200,14230,14230,14200,3371
|
|
20230814,090500,434058890,14220,14220,14230,14190,10653
|
|
20230814,090400,282750510,14220,14230,14240,14210,2027
|
|
20230814,090300,253923640,14230,14260,14270,14220,5649
|
|
20230814,090200,173418390,14260,14270,14270,14230,2810
|
|
20230814,090100,133384230,14270,14320,14320,14270,2188
|
|
20230814,090000,102086000,14320,14380,14380,14320,7107
|