587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184400,10053912770,13830,13830,13830,13830,25608
|
|
20230817,184300,10053912770,13830,13830,13830,13830,0
|
|
20230817,184200,10053912770,13830,13830,13830,13830,0
|
|
20230817,184100,10053912770,13830,13830,13830,13830,0
|
|
20230817,184000,10053912770,13830,13830,13830,13830,0
|
|
20230817,183900,10053912770,13830,13830,13830,13830,0
|
|
20230817,183800,10053912770,13830,13830,13830,13830,0
|
|
20230817,183700,10053912770,13830,13830,13830,13830,0
|
|
20230817,183600,10053912770,13830,13830,13830,13830,0
|
|
20230817,183500,10053912770,13830,13830,13830,13830,0
|
|
20230817,183400,10053912770,13830,13830,13830,13830,0
|
|
20230817,183300,10053912770,13830,13830,13830,13830,0
|
|
20230817,183200,10053912770,13830,13830,13830,13830,0
|
|
20230817,183100,10053912770,13830,13830,13830,13830,0
|
|
20230817,183000,10053912770,13830,13830,13830,13830,0
|
|
20230817,182900,10053912770,13830,13830,13830,13830,0
|
|
20230817,182800,10053912770,13830,13830,13830,13830,0
|
|
20230817,182700,10053912770,13830,13830,13830,13830,0
|
|
20230817,182600,10053912770,13830,13830,13830,13830,0
|
|
20230817,182500,10053912770,13830,13830,13830,13830,0
|
|
20230817,182400,10053912770,13830,13830,13830,13830,0
|
|
20230817,182300,10053912770,13830,13830,13830,13830,0
|
|
20230817,182200,10053912770,13830,13830,13830,13830,0
|
|
20230817,182100,10053912770,13830,13830,13830,13830,0
|
|
20230817,182000,10053912770,13830,13830,13830,13830,0
|
|
20230817,181900,10053912770,13830,13830,13830,13830,0
|
|
20230817,181800,10053912770,13830,13830,13830,13830,0
|
|
20230817,181700,10053912770,13830,13830,13830,13830,0
|
|
20230817,181600,10053912770,13830,13830,13830,13830,0
|
|
20230817,181500,10053912770,13830,13830,13830,13830,0
|
|
20230817,181400,10053912770,13830,13830,13830,13830,25608
|
|
20230817,181300,10053912770,13830,13830,13830,13830,0
|
|
20230817,181200,10053912770,13830,13830,13830,13830,0
|
|
20230817,181100,10053912770,13830,13830,13830,13830,0
|
|
20230817,181000,10053912770,13830,13830,13830,13830,0
|
|
20230817,180900,10053912770,13830,13830,13830,13830,0
|
|
20230817,180800,10053912770,13830,13830,13830,13830,0
|
|
20230817,180700,10053912770,13830,13830,13830,13830,0
|
|
20230817,180600,10053912770,13830,13830,13830,13830,0
|
|
20230817,180500,10053912770,13830,13830,13830,13830,0
|
|
20230817,180400,10053912770,13830,13830,13830,13830,0
|
|
20230817,180300,10053912770,13830,13830,13830,13830,0
|
|
20230817,180200,10053912770,13830,13830,13830,13830,0
|
|
20230817,180100,10053912770,13830,13830,13830,13830,0
|
|
20230817,180000,10053912770,13830,13830,13830,13830,0
|
|
20230817,175900,10053912770,13830,13830,13830,13830,0
|
|
20230817,175800,10053912770,13830,13830,13830,13830,0
|
|
20230817,175700,10053912770,13830,13830,13830,13830,0
|
|
20230817,175600,10053912770,13830,13830,13830,13830,0
|
|
20230817,175500,10053912770,13830,13830,13830,13830,0
|
|
20230817,175400,10053912770,13830,13830,13830,13830,0
|
|
20230817,175300,10053912770,13830,13830,13830,13830,0
|
|
20230817,175200,10053912770,13830,13830,13830,13830,0
|
|
20230817,175100,10053912770,13830,13830,13830,13830,0
|
|
20230817,175000,10053912770,13830,13830,13830,13830,0
|
|
20230817,174900,10053912770,13830,13830,13830,13830,0
|
|
20230817,174800,10053912770,13830,13830,13830,13830,0
|
|
20230817,174700,10053912770,13830,13830,13830,13830,0
|
|
20230817,174600,10053912770,13830,13830,13830,13830,0
|
|
20230817,174500,10053912770,13830,13830,13830,13830,0
|
|
20230817,174400,10053912770,13830,13830,13830,13830,25608
|
|
20230817,174300,10053912770,13830,13830,13830,13830,0
|
|
20230817,174200,10053912770,13830,13830,13830,13830,0
|
|
20230817,174100,10053912770,13830,13830,13830,13830,0
|
|
20230817,174000,10053912770,13830,13830,13830,13830,0
|
|
20230817,173900,10053912770,13830,13830,13830,13830,0
|
|
20230817,173800,10053912770,13830,13830,13830,13830,0
|
|
20230817,173700,10053912770,13830,13830,13830,13830,0
|
|
20230817,173600,10053912770,13830,13830,13830,13830,0
|
|
20230817,173500,10053912770,13830,13830,13830,13830,0
|
|
20230817,173400,10053912770,13830,13830,13830,13830,0
|
|
20230817,173300,10053912770,13830,13830,13830,13830,0
|
|
20230817,173200,10053912770,13830,13830,13830,13830,0
|
|
20230817,173100,10053912770,13830,13830,13830,13830,0
|
|
20230817,173000,10053912770,13830,13830,13830,13830,0
|
|
20230817,172900,10053912770,13830,13830,13830,13830,0
|
|
20230817,172800,10053912770,13830,13830,13830,13830,0
|
|
20230817,172700,10053912770,13830,13830,13830,13830,0
|
|
20230817,172600,10053912770,13830,13830,13830,13830,0
|
|
20230817,172500,10053912770,13830,13830,13830,13830,0
|
|
20230817,172400,10053912770,13830,13830,13830,13830,0
|
|
20230817,172300,10053912770,13830,13830,13830,13830,0
|
|
20230817,172200,10053912770,13830,13830,13830,13830,0
|
|
20230817,172100,10053912770,13830,13830,13830,13830,0
|
|
20230817,172000,10053912770,13830,13830,13830,13830,0
|
|
20230817,171900,10053912770,13830,13830,13830,13830,0
|
|
20230817,171800,10053912770,13830,13830,13830,13830,0
|
|
20230817,171700,10053912770,13830,13830,13830,13830,0
|
|
20230817,171600,10053912770,13830,13830,13830,13830,0
|
|
20230817,171500,10053912770,13830,13830,13830,13830,0
|
|
20230817,171400,10053912770,13830,13830,13830,13830,25608
|
|
20230817,171300,10053912770,13830,13830,13830,13830,0
|
|
20230817,171200,10053912770,13830,13830,13830,13830,0
|
|
20230817,171100,10053912770,13830,13830,13830,13830,0
|
|
20230817,171000,10053912770,13830,13830,13830,13830,0
|
|
20230817,170900,10053912770,13830,13830,13830,13830,0
|
|
20230817,170800,10053912770,13830,13830,13830,13830,0
|
|
20230817,170700,10053912770,13830,13830,13830,13830,0
|
|
20230817,170600,10053912770,13830,13830,13830,13830,0
|
|
20230817,170500,10053912770,13830,13830,13830,13830,0
|
|
20230817,170400,10053912770,13830,13830,13830,13830,0
|
|
20230817,170300,10053912770,13830,13830,13830,13830,0
|
|
20230817,170200,10053912770,13830,13830,13830,13830,0
|
|
20230817,170100,10053912770,13830,13830,13830,13830,0
|
|
20230817,170000,10053912770,13830,13830,13830,13830,0
|
|
20230817,165900,10053912770,13830,13830,13830,13830,0
|
|
20230817,165800,10053912770,13830,13830,13830,13830,0
|
|
20230817,165700,10053912770,13830,13830,13830,13830,0
|
|
20230817,165600,10053912770,13830,13830,13830,13830,0
|
|
20230817,165500,10053912770,13830,13830,13830,13830,0
|
|
20230817,165400,10053912770,13830,13830,13830,13830,0
|
|
20230817,165300,10053912770,13830,13830,13830,13830,0
|
|
20230817,165200,10053912770,13830,13830,13830,13830,0
|
|
20230817,165100,10053912770,13830,13830,13830,13830,0
|
|
20230817,165000,10053912770,13830,13830,13830,13830,0
|
|
20230817,164900,10053912770,13830,13830,13830,13830,0
|
|
20230817,164800,10053912770,13830,13830,13830,13830,0
|
|
20230817,164700,10053912770,13830,13830,13830,13830,0
|
|
20230817,164600,10053912770,13830,13830,13830,13830,0
|
|
20230817,164500,10053912770,13830,13830,13830,13830,0
|
|
20230817,164400,10053912770,13830,13830,13830,13830,25608
|
|
20230817,164300,10053912770,13830,13830,13830,13830,0
|
|
20230817,164200,10053912770,13830,13830,13830,13830,0
|
|
20230817,164100,10053912770,13830,13830,13830,13830,0
|
|
20230817,164000,10053912770,13830,13830,13830,13830,0
|
|
20230817,163900,10053912770,13830,13830,13830,13830,0
|
|
20230817,163800,10053912770,13830,13830,13830,13830,0
|
|
20230817,163700,10053912770,13830,13830,13830,13830,0
|
|
20230817,163600,10053912770,13830,13830,13830,13830,0
|
|
20230817,163500,10053912770,13830,13830,13830,13830,0
|
|
20230817,163400,10053912770,13830,13830,13830,13830,0
|
|
20230817,163300,10053912770,13830,13830,13830,13830,0
|
|
20230817,163200,10053912770,13830,13830,13830,13830,0
|
|
20230817,163100,10053912770,13830,13830,13830,13830,0
|
|
20230817,163000,10053912770,13830,13830,13830,13830,0
|
|
20230817,162900,10053912770,13830,13830,13830,13830,0
|
|
20230817,162800,10053912770,13830,13830,13830,13830,0
|
|
20230817,162700,10053912770,13830,13830,13830,13830,0
|
|
20230817,162600,10053912770,13830,13830,13830,13830,0
|
|
20230817,162500,10053912770,13830,13830,13830,13830,0
|
|
20230817,162400,10053912770,13830,13830,13830,13830,0
|
|
20230817,162300,10053912770,13830,13830,13830,13830,0
|
|
20230817,162200,10053912770,13830,13830,13830,13830,0
|
|
20230817,162100,10053912770,13830,13830,13830,13830,0
|
|
20230817,162000,10053912770,13830,13830,13830,13830,0
|
|
20230817,161900,10053912770,13830,13830,13830,13830,0
|
|
20230817,161800,10053912770,13830,13830,13830,13830,0
|
|
20230817,161700,10053912770,13830,13830,13830,13830,0
|
|
20230817,161600,10053912770,13830,13830,13830,13830,0
|
|
20230817,161500,10053912770,13830,13830,13830,13830,0
|
|
20230817,161400,10053912770,13830,13830,13830,13830,25608
|
|
20230817,161300,10053912770,13830,13830,13830,13830,0
|
|
20230817,161200,10053912770,13830,13830,13830,13830,0
|
|
20230817,161100,10053912770,13830,13830,13830,13830,0
|
|
20230817,161000,10053912770,13830,13830,13830,13830,0
|
|
20230817,160900,10053912770,13830,13830,13830,13830,0
|
|
20230817,160800,10053912770,13830,13830,13830,13830,0
|
|
20230817,160700,10053912770,13830,13830,13830,13830,0
|
|
20230817,160600,10053912770,13830,13830,13830,13830,0
|
|
20230817,160500,10053912770,13830,13830,13830,13830,0
|
|
20230817,160400,10053912770,13830,13830,13830,13830,0
|
|
20230817,160300,10053912770,13830,13830,13830,13830,0
|
|
20230817,160200,10053912770,13830,13830,13830,13830,0
|
|
20230817,160100,10053912770,13830,13830,13830,13830,0
|
|
20230817,160000,10053912770,13830,13830,13830,13830,0
|
|
20230817,155900,10053912770,13830,13830,13830,13830,0
|
|
20230817,155800,10053912770,13830,13830,13830,13830,0
|
|
20230817,155700,10053912770,13830,13830,13830,13830,0
|
|
20230817,155600,10053912770,13830,13830,13830,13830,0
|
|
20230817,155500,10053912770,13830,13830,13830,13830,0
|
|
20230817,155400,10053912770,13830,13830,13830,13830,0
|
|
20230817,155300,10053912770,13830,13830,13830,13830,0
|
|
20230817,155200,10053912770,13830,13830,13830,13830,0
|
|
20230817,155100,10053912770,13830,13830,13830,13830,0
|
|
20230817,155000,10053912770,13830,13830,13830,13830,0
|
|
20230817,154900,10053912770,13830,13830,13830,13830,0
|
|
20230817,154800,10053912770,13830,13830,13830,13830,0
|
|
20230817,154700,10053912770,13830,13830,13830,13830,0
|
|
20230817,154600,10053912770,13830,13830,13830,13830,0
|
|
20230817,154500,10053912770,13830,13830,13830,13830,0
|
|
20230817,154400,10053912770,13830,13830,13830,13830,25608
|
|
20230817,154300,10053912770,13830,13830,13830,13830,0
|
|
20230817,154200,10053912770,13830,13830,13830,13830,0
|
|
20230817,154100,10053912770,13830,13830,13830,13830,0
|
|
20230817,154000,10053912770,13830,13830,13830,13830,0
|
|
20230817,153900,10053912770,13830,13830,13830,13830,0
|
|
20230817,153800,10053912770,13830,13830,13830,13830,0
|
|
20230817,153700,10053912770,13830,13830,13830,13830,0
|
|
20230817,153600,10053912770,13830,13830,13830,13830,0
|
|
20230817,153500,10053912770,13830,13830,13830,13830,0
|
|
20230817,153400,10053912770,13830,13830,13830,13830,0
|
|
20230817,153300,10053912770,13830,13830,13830,13830,0
|
|
20230817,153200,10053912770,13830,13830,13830,13830,0
|
|
20230817,153100,10053912770,13830,13830,13830,13830,0
|
|
20230817,153000,10053912770,13830,13830,13830,13830,25608
|
|
20230817,152900,9699754130,13830,13830,13830,13830,0
|
|
20230817,152800,9699754130,13830,13830,13830,13830,0
|
|
20230817,152700,9699754130,13830,13830,13830,13830,0
|
|
20230817,152600,9699754130,13830,13830,13830,13830,0
|
|
20230817,152500,9699754130,13830,13830,13830,13830,0
|
|
20230817,152400,9699754130,13830,13830,13830,13830,0
|
|
20230817,152300,9699754130,13830,13830,13830,13830,0
|
|
20230817,152200,9699754130,13830,13830,13830,13830,0
|
|
20230817,152100,9699754130,13830,13830,13830,13830,0
|
|
20230817,152000,9699754130,13830,13830,13830,13830,0
|
|
20230817,151900,9699754130,13830,13850,13860,13820,1001
|
|
20230817,151800,9685895230,13850,13840,13850,13830,5442
|
|
20230817,151700,9610620650,13850,13830,13850,13830,4569
|
|
20230817,151600,9547392050,13840,13840,13840,13830,556
|
|
20230817,151500,9539701190,13840,13840,13840,13820,2847
|
|
20230817,151400,9500335530,13840,13830,13840,13820,4443
|
|
20230817,151300,9438892370,13820,13830,13830,13820,1235
|
|
20230817,151200,9421818120,13830,13830,13830,13820,1143
|
|
20230817,151100,9406015690,13830,13830,13830,13820,1281
|
|
20230817,151000,9388302660,13830,13820,13830,13820,1581
|
|
20230817,150900,9366451160,13830,13820,13830,13820,2001
|
|
20230817,150800,9338784700,13830,13830,13830,13820,258
|
|
20230817,150700,9335216590,13830,13830,13830,13820,1484
|
|
20230817,150600,9314700280,13830,13830,13840,13830,2326
|
|
20230817,150500,9282531550,13840,13840,13840,13830,991
|
|
20230817,150400,9268825000,13830,13840,13840,13830,1379
|
|
20230817,150300,9249751650,13830,13810,13830,13810,2665
|
|
20230817,150200,9212913110,13820,13820,13820,13810,645
|
|
20230817,150100,9204004900,13820,13820,13830,13810,1281
|
|
20230817,150000,9186301110,13830,13830,13830,13820,696
|
|
20230817,145900,9176681090,13830,13820,13830,13820,589
|
|
20230817,145800,9168540600,13820,13840,13840,13810,10285
|
|
20230817,145700,9026412630,13840,13840,13840,13830,1035
|
|
20230817,145600,9012098380,13840,13840,13840,13830,550
|
|
20230817,145500,9004491710,13830,13840,13840,13830,564
|
|
20230817,145400,8996691040,13830,13840,13850,13830,526
|
|
20230817,145300,8989413810,13840,13840,13840,13830,1577
|
|
20230817,145200,8967594520,13830,13850,13850,13830,486
|
|
20230817,145100,8960872650,13830,13840,13850,13830,495
|
|
20230817,145000,8954025750,13850,13840,13850,13830,1357
|
|
20230817,144900,8935245800,13850,13840,13850,13830,630
|
|
20230817,144800,8926531420,13850,13830,13850,13830,2856
|
|
20230817,144700,8887010870,13830,13840,13840,13830,1304
|
|
20230817,144600,8868976290,13840,13830,13840,13830,409
|
|
20230817,144500,8863319240,13830,13830,13840,13830,1288
|
|
20230817,144400,8845505680,13830,13840,13840,13830,378
|
|
20230817,144300,8840277640,13830,13840,13840,13830,521
|
|
20230817,144200,8833069830,13830,13840,13850,13830,1312
|
|
20230817,144100,8814913360,13840,13850,13850,13840,671
|
|
20230817,144000,8805624000,13840,13850,13860,13840,1199
|
|
20230817,143900,8789019140,13850,13850,13860,13850,640
|
|
20230817,143800,8780155060,13850,13850,13860,13850,3494
|
|
20230817,143700,8731754920,13850,13850,13860,13850,1719
|
|
20230817,143600,8707933610,13850,13850,13860,13850,1806
|
|
20230817,143500,8682916280,13850,13850,13860,13850,947
|
|
20230817,143400,8669795300,13850,13850,13860,13850,481
|
|
20230817,143300,8663132960,13850,13860,13860,13850,4339
|
|
20230817,143200,8603036970,13850,13850,13860,13850,560
|
|
20230817,143100,8595280380,13860,13850,13860,13850,1770
|
|
20230817,143000,8570764620,13860,13860,13870,13850,2395
|
|
20230817,142900,8537571110,13860,13870,13870,13860,1287
|
|
20230817,142800,8519728270,13870,13860,13870,13860,657
|
|
20230817,142700,8510620130,13860,13860,13870,13860,953
|
|
20230817,142600,8497411520,13860,13860,13870,13860,520
|
|
20230817,142500,8490203590,13870,13870,13870,13860,617
|
|
20230817,142400,8481649920,13870,13870,13870,13860,1290
|
|
20230817,142300,8463766560,13860,13860,13870,13860,1164
|
|
20230817,142200,8447632060,13860,13870,13870,13860,1606
|
|
20230817,142100,8425369090,13880,13880,13880,13860,502
|
|
20230817,142000,8418405570,13860,13860,13880,13860,512
|
|
20230817,141900,8411307380,13860,13870,13870,13860,808
|
|
20230817,141800,8400105060,13870,13870,13880,13860,547
|
|
20230817,141700,8392520040,13870,13870,13880,13860,2148
|
|
20230817,141600,8362729280,13860,13870,13870,13860,993
|
|
20230817,141500,8348965860,13870,13860,13870,13860,495
|
|
20230817,141400,8342104000,13860,13870,13880,13860,1820
|
|
20230817,141300,8316861040,13870,13880,13880,13870,742
|
|
20230817,141200,8306567550,13880,13890,13890,13880,1614
|
|
20230817,141100,8284164990,13890,13900,13900,13880,7306
|
|
20230817,141000,8182626320,13900,13900,13910,13900,411
|
|
20230817,140900,8176912950,13900,13900,13910,13900,249
|
|
20230817,140800,8173451790,13900,13900,13910,13900,322
|
|
20230817,140700,8168975520,13900,13900,13910,13900,1122
|
|
20230817,140600,8153378960,13900,13900,13910,13900,415
|
|
20230817,140500,8147610120,13910,13900,13910,13900,39
|
|
20230817,140400,8147068010,13900,13910,13920,13900,127
|
|
20230817,140300,8145301070,13910,13900,13920,13900,1209
|
|
20230817,140200,8128484000,13900,13900,13910,13900,734
|
|
20230817,140100,8118275760,13900,13900,13910,13900,143
|
|
20230817,140000,8116287760,13900,13920,13920,13900,745
|
|
20230817,135900,8105923660,13910,13900,13910,13900,104
|
|
20230817,135800,8104477170,13910,13900,13910,13900,2306
|
|
20230817,135700,8072403890,13900,13900,13910,13900,1142
|
|
20230817,135600,8056524090,13900,13910,13910,13900,323
|
|
20230817,135500,8052033380,13900,13910,13920,13900,1872
|
|
20230817,135400,8025993180,13920,13920,13920,13910,157
|
|
20230817,135300,8023809070,13910,13910,13920,13910,310
|
|
20230817,135200,8019496920,13920,13910,13920,13910,1136
|
|
20230817,135100,8003684570,13910,13900,13920,13900,176
|
|
20230817,135000,8001236430,13920,13910,13920,13900,5170
|
|
20230817,134900,7929343980,13900,13910,13910,13900,268
|
|
20230817,134800,7925618030,13900,13900,13900,13900,324
|
|
20230817,134700,7921114430,13900,13900,13910,13900,425
|
|
20230817,134600,7915206780,13910,13900,13910,13900,757
|
|
20230817,134500,7904684180,13900,13900,13910,13900,1466
|
|
20230817,134400,7884305160,13900,13920,13920,13900,828
|
|
20230817,134300,7872790240,13920,13920,13920,13910,236
|
|
20230817,134200,7869506970,13910,13910,13920,13910,618
|
|
20230817,134100,7860909790,13910,13920,13920,13910,1080
|
|
20230817,134000,7845884010,13910,13920,13920,13910,636
|
|
20230817,133900,7837031620,13920,13920,13920,13920,796
|
|
20230817,133800,7825951300,13920,13930,13930,13920,115
|
|
20230817,133700,7824349710,13930,13930,13940,13930,292
|
|
20230817,133600,7820282140,13930,13930,13930,13930,234
|
|
20230817,133500,7817022520,13930,13940,13940,13930,340
|
|
20230817,133400,7812286310,13930,13940,13950,13930,427
|
|
20230817,133300,7806336870,13940,13950,13950,13940,871
|
|
20230817,133200,7794195120,13940,13940,13950,13940,138
|
|
20230817,133100,7792271340,13940,13940,13950,13940,60
|
|
20230817,133000,7791434740,13950,13950,13950,13940,686
|
|
20230817,132900,7781865450,13940,13940,13940,13940,315
|
|
20230817,132800,7777474350,13940,13950,13950,13940,174
|
|
20230817,132700,7775048460,13940,13930,13940,13930,1332
|
|
20230817,132600,7756481730,13940,13940,13950,13940,571
|
|
20230817,132500,7748521170,13950,13950,13960,13930,1187
|
|
20230817,132400,7731969610,13950,13950,13950,13940,570
|
|
20230817,132300,7724019290,13950,13940,13950,13940,6872
|
|
20230817,132200,7628156080,13940,13940,13950,13940,347
|
|
20230817,132100,7623317670,13940,13940,13940,13940,370
|
|
20230817,132000,7618159870,13940,13940,13940,13940,65
|
|
20230817,131900,7617253770,13940,13940,13940,13930,176
|
|
20230817,131800,7614800480,13940,13950,13950,13940,697
|
|
20230817,131700,7605080290,13950,13940,13950,13940,545
|
|
20230817,131600,7597482880,13940,13940,13950,13940,378
|
|
20230817,131500,7592211520,13940,13910,13940,13910,3941
|
|
20230817,131400,7537321280,13910,13910,13920,13910,40
|
|
20230817,131300,7536764810,13900,13920,13920,13900,641
|
|
20230817,131200,7527844220,13920,13920,13930,13920,497
|
|
20230817,131100,7520925930,13930,13930,13930,13930,86
|
|
20230817,131000,7519727950,13920,13920,13920,13920,1382
|
|
20230817,130900,7500490510,13910,13910,13920,13910,343
|
|
20230817,130800,7495718560,13910,13920,13920,13910,246
|
|
20230817,130700,7492295600,13910,13900,13910,13890,6813
|
|
20230817,130600,7397592200,13900,13910,13910,13900,3284
|
|
20230817,130500,7351944500,13910,13910,13910,13900,380
|
|
20230817,130400,7346660600,13910,13910,13910,13910,129
|
|
20230817,130300,7344866210,13900,13910,13910,13900,148
|
|
20230817,130200,7342808890,13910,13910,13910,13910,232
|
|
20230817,130100,7339581770,13910,13910,13910,13910,342
|
|
20230817,130000,7334824550,13920,13920,13920,13910,38
|
|
20230817,125900,7334295870,13920,13920,13930,13910,855
|
|
20230817,125800,7322392670,13920,13920,13920,13920,834
|
|
20230817,125700,7310783390,13920,13920,13920,13910,90
|
|
20230817,125600,7309531330,13910,13890,13930,13890,5368
|
|
20230817,125500,7234870910,13900,13900,13900,13890,82
|
|
20230817,125400,7233731820,13900,13900,13900,13890,232
|
|
20230817,125300,7230509120,13900,13890,13900,13890,5
|
|
20230817,125200,7230439630,13900,13910,13910,13890,7181
|
|
20230817,125100,7130622210,13910,13930,13930,13900,5362
|
|
20230817,125000,7056005670,13930,13930,13930,13930,543
|
|
20230817,124900,7048441680,13930,13930,13930,13930,4
|
|
20230817,124800,7048385960,13930,13930,13930,13930,30
|
|
20230817,124700,7047968060,13930,13930,13930,13930,4
|
|
20230817,124600,7047912340,13930,13920,13930,13920,85
|
|
20230817,124500,7046728890,13920,13930,13930,13920,35
|
|
20230817,124400,7046241370,13930,13920,13930,13920,145
|
|
20230817,124300,7044222730,13920,13920,13920,13910,153
|
|
20230817,124200,7042093130,13920,13920,13920,13920,560
|
|
20230817,124100,7034297930,13920,13920,13920,13920,322
|
|
20230817,124000,7029815690,13920,13910,13920,13910,2865
|
|
20230817,123900,6989935110,13920,13920,13920,13910,1031
|
|
20230817,123800,6975586560,13920,13920,13920,13910,500
|
|
20230817,123700,6968627070,13920,13920,13920,13920,428
|
|
20230817,123600,6962669310,13910,13910,13920,13910,367
|
|
20230817,123500,6957561590,13910,13920,13920,13910,718
|
|
20230817,123400,6947567330,13910,13910,13920,13910,556
|
|
20230817,123300,6939833240,13910,13910,13910,13910,511
|
|
20230817,123200,6932725230,13900,13920,13920,13900,1855
|
|
20230817,123100,6906933120,13920,13920,13920,13920,11
|
|
20230817,123000,6906780000,13920,13910,13920,13900,318
|
|
20230817,122900,6902354470,13920,13920,13920,13910,1283
|
|
20230817,122800,6884495740,13920,13920,13920,13920,4
|
|
20230817,122700,6884440060,13900,13910,13910,13900,367
|
|
20230817,122600,6879335100,13910,13910,13910,13900,656
|
|
20230817,122500,6870210150,13910,13910,13910,13900,2009
|
|
20230817,122400,6842268410,13910,13910,13910,13910,4
|
|
20230817,122300,6842212770,13920,13920,13920,13910,219
|
|
20230817,122200,6839166160,13910,13920,13920,13900,2447
|
|
20230817,122100,6805109650,13920,13910,13920,13900,2288
|
|
20230817,122000,6773268130,13910,13910,13910,13890,20
|
|
20230817,121900,6772990230,13890,13900,13900,13890,1166
|
|
20230817,121800,6756784320,13900,13900,13900,13890,77
|
|
20230817,121700,6755714690,13900,13900,13900,13890,1198
|
|
20230817,121600,6739074140,13900,13900,13910,13900,140
|
|
20230817,121500,6737128060,13900,13910,13910,13900,1096
|
|
20230817,121400,6721893220,13910,13920,13920,13910,132
|
|
20230817,121300,6720056980,13920,13920,13920,13910,304
|
|
20230817,121200,6715827870,13920,13920,13920,13920,24
|
|
20230817,121100,6715493790,13920,13910,13920,13910,878
|
|
20230817,121000,6703280780,13910,13910,13910,13910,220
|
|
20230817,120900,6700220580,13910,13910,13910,13900,692
|
|
20230817,120800,6690598050,13910,13920,13920,13910,129
|
|
20230817,120700,6688803650,13910,13910,13920,13910,196
|
|
20230817,120600,6686077280,13910,13910,13920,13910,65
|
|
20230817,120500,6685173120,13910,13910,13920,13910,822
|
|
20230817,120400,6673731960,13920,13970,13970,13910,150
|
|
20230817,120300,6671642790,13970,13940,13990,13940,5775
|
|
20230817,120200,6591005180,13940,13920,13940,13920,2840
|
|
20230817,120100,6551463330,13920,13920,13920,13900,3310
|
|
20230817,120000,6505421370,13910,13910,13920,13910,117
|
|
20230817,115900,6503792830,13920,13920,13920,13920,3
|
|
20230817,115800,6503751070,13910,13890,13920,13890,2368
|
|
20230817,115700,6470829440,13890,13890,13900,13880,1143
|
|
20230817,115600,6454953320,13890,13890,13890,13890,97
|
|
20230817,115500,6453605990,13890,13900,13900,13880,524
|
|
20230817,115400,6446332670,13900,13900,13910,13880,1030
|
|
20230817,115300,6432016860,13900,13880,13900,13880,8564
|
|
20230817,115200,6313056990,13880,13890,13890,13880,2596
|
|
20230817,115100,6277001890,13890,13900,13900,13890,304
|
|
20230817,115000,6272776640,13900,13900,13900,13890,719
|
|
20230817,114900,6262782620,13900,13890,13900,13890,98
|
|
20230817,114800,6261421270,13900,13910,13910,13900,1173
|
|
20230817,114700,6245116440,13900,13910,13910,13900,1472
|
|
20230817,114600,6224641000,13910,13920,13920,13910,61
|
|
20230817,114500,6223792310,13910,13920,13920,13910,102
|
|
20230817,114400,6222372590,13920,13920,13920,13910,260
|
|
20230817,114300,6218753460,13920,13920,13920,13910,603
|
|
20230817,114200,6210365600,13910,13910,13920,13910,1014
|
|
20230817,114100,6196259760,13910,13890,13910,13890,1514
|
|
20230817,114000,6175216110,13880,13890,13890,13880,241
|
|
20230817,113900,6171868930,13890,13880,13890,13870,2192
|
|
20230817,113800,6141444040,13880,13870,13880,13870,678
|
|
20230817,113700,6132037610,13870,13880,13880,13870,104
|
|
20230817,113600,6130595090,13880,13870,13880,13870,114
|
|
20230817,113500,6129013580,13870,13860,13870,13860,3410
|
|
20230817,113400,6081718210,13860,13870,13870,13860,280
|
|
20230817,113300,6077836380,13860,13870,13870,13860,400
|
|
20230817,113200,6072288530,13860,13870,13870,13860,111
|
|
20230817,113100,6070749030,13870,13870,13870,13860,185
|
|
20230817,113000,6068184660,13870,13870,13870,13860,20
|
|
20230817,112900,6067907340,13860,13870,13870,13860,188
|
|
20230817,112800,6065300860,13860,13870,13870,13860,21
|
|
20230817,112700,6065009780,13870,13870,13870,13860,57
|
|
20230817,112600,6064219260,13870,13870,13870,13860,342
|
|
20230817,112500,6059475900,13870,13860,13870,13860,137
|
|
20230817,112400,6057575860,13860,13870,13870,13860,309
|
|
20230817,112300,6053292890,13870,13870,13870,13860,1498
|
|
20230817,112200,6032515860,13870,13880,13880,13870,1095
|
|
20230817,112100,6017327550,13880,13870,13880,13870,33
|
|
20230817,112000,6016869670,13870,13870,13880,13870,356
|
|
20230817,111900,6011931760,13860,13820,13860,13820,5791
|
|
20230817,111800,5931796900,13820,13820,13830,13820,197
|
|
20230817,111700,5929074280,13830,13830,13830,13830,40
|
|
20230817,111600,5928521080,13820,13830,13830,13820,1091
|
|
20230817,111500,5913432650,13830,13830,13830,13820,2086
|
|
20230817,111400,5884584520,13840,13840,13840,13830,67
|
|
20230817,111300,5883657340,13830,13840,13840,13830,29
|
|
20230817,111200,5883256060,13840,13840,13840,13830,534
|
|
20230817,111100,5875865740,13830,13840,13840,13830,1555
|
|
20230817,111000,5854350030,13840,13840,13840,13830,1267
|
|
20230817,110900,5836814910,13840,13830,13840,13830,452
|
|
20230817,110800,5830562330,13840,13840,13840,13830,175
|
|
20230817,110700,5828140750,13830,13830,13840,13830,1037
|
|
20230817,110600,5813797460,13840,13840,13840,13830,256
|
|
20230817,110500,5810254430,13840,13840,13840,13830,1121
|
|
20230817,110400,5794740310,13840,13840,13840,13830,1130
|
|
20230817,110300,5779101540,13830,13830,13840,13830,1638
|
|
20230817,110200,5756433200,13830,13840,13840,13820,2900
|
|
20230817,110100,5716326250,13840,13840,13840,13830,73
|
|
20230817,110000,5715316560,13830,13840,13840,13830,1031
|
|
20230817,105900,5701048050,13840,13820,13840,13810,1372
|
|
20230817,105800,5682080790,13820,13820,13820,13810,1877
|
|
20230817,105700,5656140780,13820,13820,13820,13810,258
|
|
20230817,105600,5652576090,13820,13820,13820,13820,117
|
|
20230817,105500,5650959150,13820,13820,13820,13810,255
|
|
20230817,105400,5647435120,13820,13800,13820,13800,643
|
|
20230817,105300,5638554930,13810,13800,13810,13800,1006
|
|
20230817,105200,5624663880,13790,13800,13810,13790,867
|
|
20230817,105100,5612705400,13790,13810,13810,13790,1165
|
|
20230817,105000,5596637490,13800,13810,13820,13800,288
|
|
20230817,104900,5592660070,13810,13790,13810,13790,4466
|
|
20230817,104800,5531021080,13790,13790,13800,13780,618
|
|
20230817,104700,5522497400,13790,13790,13800,13780,863
|
|
20230817,104600,5510599720,13790,13810,13810,13780,493
|
|
20230817,104500,5503802020,13810,13800,13810,13790,985
|
|
20230817,104400,5490211290,13810,13800,13810,13790,1059
|
|
20230817,104300,5475592800,13800,13810,13810,13790,390
|
|
20230817,104200,5470211700,13810,13800,13810,13800,2221
|
|
20230817,104100,5439552310,13790,13790,13790,13780,1175
|
|
20230817,104000,5423349710,13790,13790,13790,13780,934
|
|
20230817,103900,5410470660,13790,13780,13790,13780,521
|
|
20230817,103800,5403287780,13790,13780,13790,13780,543
|
|
20230817,103700,5395804790,13780,13780,13780,13770,409
|
|
20230817,103600,5390168850,13780,13790,13790,13780,1214
|
|
20230817,103500,5373439850,13780,13780,13790,13770,571
|
|
20230817,103400,5365573760,13770,13780,13790,13770,1899
|
|
20230817,103300,5339406960,13790,13790,13790,13780,573
|
|
20230817,103200,5331506370,13780,13800,13800,13780,2475
|
|
20230817,103100,5297388380,13790,13790,13790,13790,700
|
|
20230817,103000,5287735380,13790,13790,13790,13780,589
|
|
20230817,102900,5279613170,13790,13780,13790,13770,4097
|
|
20230817,102800,5223155940,13780,13790,13790,13770,6035
|
|
20230817,102700,5139988410,13800,13800,13800,13780,6768
|
|
20230817,102600,5046650230,13800,13800,13800,13790,752
|
|
20230817,102500,5036272910,13790,13800,13800,13790,1597
|
|
20230817,102400,5014238340,13790,13830,13840,13790,47442
|
|
20230817,102300,4359055090,13830,13830,13830,13820,146
|
|
20230817,102200,4357036330,13820,13830,13830,13820,70
|
|
20230817,102100,4356068520,13830,13840,13840,13830,6436
|
|
20230817,102000,4267058210,13840,13840,13840,13830,196
|
|
20230817,101900,4264346730,13840,13840,13840,13830,888
|
|
20230817,101800,4252065040,13830,13820,13830,13820,19
|
|
20230817,101700,4251802340,13830,13830,13830,13830,650
|
|
20230817,101600,4242812840,13830,13830,13830,13820,4684
|
|
20230817,101500,4178040410,13830,13830,13830,13820,3198
|
|
20230817,101400,4133813650,13830,13830,13830,13820,821
|
|
20230817,101300,4122466660,13830,13830,13840,13820,4719
|
|
20230817,101200,4057200840,13830,13850,13850,13820,6057
|
|
20230817,101100,3973419100,13850,13860,13860,13850,426
|
|
20230817,101000,3967517740,13850,13850,13860,13850,230
|
|
20230817,100900,3964331230,13850,13840,13860,13840,741
|
|
20230817,100800,3954066480,13840,13870,13870,13840,969
|
|
20230817,100700,3940651170,13870,13830,13870,13830,3039
|
|
20230817,100600,3898585720,13840,13840,13840,13830,912
|
|
20230817,100500,3885963710,13840,13850,13850,13840,52
|
|
20230817,100400,3885243960,13850,13840,13850,13840,246
|
|
20230817,100300,3881838980,13840,13830,13870,13830,3885
|
|
20230817,100200,3828032600,13840,13820,13850,13810,7262
|
|
20230817,100100,3727628760,13820,13810,13820,13810,2989
|
|
20230817,100000,3686324600,13820,13820,13830,13810,5893
|
|
20230817,095900,3604882410,13820,13820,13820,13820,1281
|
|
20230817,095800,3587178990,13820,13820,13820,13810,621
|
|
20230817,095700,3578597840,13820,13820,13830,13810,3762
|
|
20230817,095600,3526617640,13820,13820,13820,13810,2402
|
|
20230817,095500,3493423510,13820,13840,13850,13810,10285
|
|
20230817,095400,3351318680,13840,13830,13840,13820,838
|
|
20230817,095300,3339728220,13830,13850,13860,13820,3544
|
|
20230817,095200,3290679030,13860,13870,13880,13860,585
|
|
20230817,095100,3282567380,13870,13870,13870,13860,758
|
|
20230817,095000,3272054980,13870,13840,13870,13830,2327
|
|
20230817,094900,3239825330,13840,13830,13840,13820,1469
|
|
20230817,094800,3219508570,13830,13830,13830,13820,1449
|
|
20230817,094700,3199478250,13820,13820,13820,13810,2044
|
|
20230817,094600,3171236610,13830,13850,13850,13820,15087
|
|
20230817,094500,2962630520,13840,13860,13870,13840,3707
|
|
20230817,094400,2911278440,13860,13860,13870,13860,672
|
|
20230817,094300,2901964420,13860,13860,13870,13850,473
|
|
20230817,094200,2895409680,13850,13840,13860,13840,2760
|
|
20230817,094100,2857194630,13840,13870,13870,13840,7620
|
|
20230817,094000,2751603390,13860,13870,13870,13860,1044
|
|
20230817,093900,2737128520,13870,13870,13880,13860,1624
|
|
20230817,093800,2714606630,13870,13870,13880,13860,1431
|
|
20230817,093700,2694759840,13870,13880,13880,13870,446
|
|
20230817,093600,2688573510,13870,13880,13890,13870,1180
|
|
20230817,093500,2672197540,13880,13860,13880,13850,7204
|
|
20230817,093400,2572372320,13860,13860,13870,13850,7907
|
|
20230817,093300,2462784480,13870,13900,13900,13870,14470
|
|
20230817,093200,2261873540,13900,13910,13910,13890,5611
|
|
20230817,093100,2183911770,13910,13910,13910,13900,3651
|
|
20230817,093000,2133154290,13910,13910,13920,13900,1150
|
|
20230817,092900,2117158430,13910,13900,13920,13890,4341
|
|
20230817,092800,2056817520,13910,13910,13920,13900,7028
|
|
20230817,092700,1959118700,13910,13900,13920,13900,2697
|
|
20230817,092600,1921612600,13910,13910,13920,13900,3435
|
|
20230817,092500,1873836940,13920,13930,13940,13910,3593
|
|
20230817,092400,1823829820,13940,13970,13980,13930,2341
|
|
20230817,092300,1791174250,13970,13970,13980,13970,537
|
|
20230817,092200,1783671330,13980,13950,13980,13940,2254
|
|
20230817,092100,1752209570,13960,13970,13970,13930,1101
|
|
20230817,092000,1736851880,13970,13930,13990,13900,16714
|
|
20230817,091900,1503877530,13920,13920,13920,13910,3783
|
|
20230817,091800,1451245250,13920,13930,13930,13920,4190
|
|
20230817,091700,1392918950,13930,13940,13940,13920,1834
|
|
20230817,091600,1367371270,13930,13920,13960,13920,1144
|
|
20230817,091500,1351423520,13930,13970,13970,13910,5907
|
|
20230817,091400,1269111520,13970,13930,13980,13920,4865
|
|
20230817,091300,1201314940,13930,13990,13990,13930,3522
|
|
20230817,091200,1152188480,13960,13960,13990,13960,4509
|
|
20230817,091100,1089201750,13960,13950,13990,13940,6267
|
|
20230817,091000,1001636160,13950,13970,13970,13950,1335
|
|
20230817,090900,982992110,13980,13920,13990,13910,6932
|
|
20230817,090800,886363440,13930,13940,13940,13920,3750
|
|
20230817,090700,834157270,13950,13990,13990,13930,9952
|
|
20230817,090600,695356000,13960,14000,14020,13960,6895
|
|
20230817,090500,598881790,14000,14010,14010,13980,14738
|
|
20230817,090400,392694250,14010,14030,14030,14000,1847
|
|
20230817,090300,366827940,14030,13990,14050,13980,8855
|
|
20230817,090200,242865360,13980,13990,13990,13960,6021
|
|
20230817,090100,158697730,13990,13980,13990,13980,318
|
|
20230817,090000,154251580,13980,13920,13990,13910,11070
|