587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184400,7014002320,13810,13810,13810,13810,26151
|
|
20230821,184300,7014002320,13810,13810,13810,13810,0
|
|
20230821,184200,7014002320,13810,13810,13810,13810,0
|
|
20230821,184100,7014002320,13810,13810,13810,13810,0
|
|
20230821,184000,7014002320,13810,13810,13810,13810,0
|
|
20230821,183900,7014002320,13810,13810,13810,13810,0
|
|
20230821,183800,7014002320,13810,13810,13810,13810,0
|
|
20230821,183700,7014002320,13810,13810,13810,13810,0
|
|
20230821,183600,7014002320,13810,13810,13810,13810,0
|
|
20230821,183500,7014002320,13810,13810,13810,13810,0
|
|
20230821,183400,7014002320,13810,13810,13810,13810,0
|
|
20230821,183300,7014002320,13810,13810,13810,13810,0
|
|
20230821,183200,7014002320,13810,13810,13810,13810,0
|
|
20230821,183100,7014002320,13810,13810,13810,13810,0
|
|
20230821,183000,7014002320,13810,13810,13810,13810,0
|
|
20230821,182900,7014002320,13810,13810,13810,13810,0
|
|
20230821,182800,7014002320,13810,13810,13810,13810,0
|
|
20230821,182700,7014002320,13810,13810,13810,13810,0
|
|
20230821,182600,7014002320,13810,13810,13810,13810,0
|
|
20230821,182500,7014002320,13810,13810,13810,13810,0
|
|
20230821,182400,7014002320,13810,13810,13810,13810,0
|
|
20230821,182300,7014002320,13810,13810,13810,13810,0
|
|
20230821,182200,7014002320,13810,13810,13810,13810,0
|
|
20230821,182100,7014002320,13810,13810,13810,13810,0
|
|
20230821,182000,7014002320,13810,13810,13810,13810,0
|
|
20230821,181900,7014002320,13810,13810,13810,13810,0
|
|
20230821,181800,7014002320,13810,13810,13810,13810,0
|
|
20230821,181700,7014002320,13810,13810,13810,13810,0
|
|
20230821,181600,7014002320,13810,13810,13810,13810,0
|
|
20230821,181500,7014002320,13810,13810,13810,13810,0
|
|
20230821,181400,7014002320,13810,13810,13810,13810,26151
|
|
20230821,181300,7014002320,13810,13810,13810,13810,0
|
|
20230821,181200,7014002320,13810,13810,13810,13810,0
|
|
20230821,181100,7014002320,13810,13810,13810,13810,0
|
|
20230821,181000,7014002320,13810,13810,13810,13810,0
|
|
20230821,180900,7014002320,13810,13810,13810,13810,0
|
|
20230821,180800,7014002320,13810,13810,13810,13810,0
|
|
20230821,180700,7014002320,13810,13810,13810,13810,0
|
|
20230821,180600,7014002320,13810,13810,13810,13810,0
|
|
20230821,180500,7014002320,13810,13810,13810,13810,0
|
|
20230821,180400,7014002320,13810,13810,13810,13810,0
|
|
20230821,180300,7014002320,13810,13810,13810,13810,0
|
|
20230821,180200,7014002320,13810,13810,13810,13810,0
|
|
20230821,180100,7014002320,13810,13810,13810,13810,0
|
|
20230821,180000,7014002320,13810,13810,13810,13810,0
|
|
20230821,175900,7014002320,13810,13810,13810,13810,0
|
|
20230821,175800,7014002320,13810,13810,13810,13810,0
|
|
20230821,175700,7014002320,13810,13810,13810,13810,0
|
|
20230821,175600,7014002320,13810,13810,13810,13810,0
|
|
20230821,175500,7014002320,13810,13810,13810,13810,0
|
|
20230821,175400,7014002320,13810,13810,13810,13810,0
|
|
20230821,175300,7014002320,13810,13810,13810,13810,0
|
|
20230821,175200,7014002320,13810,13810,13810,13810,0
|
|
20230821,175100,7014002320,13810,13810,13810,13810,0
|
|
20230821,175000,7014002320,13810,13810,13810,13810,0
|
|
20230821,174900,7014002320,13810,13810,13810,13810,0
|
|
20230821,174800,7014002320,13810,13810,13810,13810,0
|
|
20230821,174700,7014002320,13810,13810,13810,13810,0
|
|
20230821,174600,7014002320,13810,13810,13810,13810,0
|
|
20230821,174500,7014002320,13810,13810,13810,13810,0
|
|
20230821,174400,7014002320,13810,13810,13810,13810,26151
|
|
20230821,174300,7014002320,13810,13810,13810,13810,0
|
|
20230821,174200,7014002320,13810,13810,13810,13810,0
|
|
20230821,174100,7014002320,13810,13810,13810,13810,0
|
|
20230821,174000,7014002320,13810,13810,13810,13810,0
|
|
20230821,173900,7014002320,13810,13810,13810,13810,0
|
|
20230821,173800,7014002320,13810,13810,13810,13810,0
|
|
20230821,173700,7014002320,13810,13810,13810,13810,0
|
|
20230821,173600,7014002320,13810,13810,13810,13810,0
|
|
20230821,173500,7014002320,13810,13810,13810,13810,0
|
|
20230821,173400,7014002320,13810,13810,13810,13810,0
|
|
20230821,173300,7014002320,13810,13810,13810,13810,0
|
|
20230821,173200,7014002320,13810,13810,13810,13810,0
|
|
20230821,173100,7014002320,13810,13810,13810,13810,0
|
|
20230821,173000,7014002320,13810,13810,13810,13810,0
|
|
20230821,172900,7014002320,13810,13810,13810,13810,0
|
|
20230821,172800,7014002320,13810,13810,13810,13810,0
|
|
20230821,172700,7014002320,13810,13810,13810,13810,0
|
|
20230821,172600,7014002320,13810,13810,13810,13810,0
|
|
20230821,172500,7014002320,13810,13810,13810,13810,0
|
|
20230821,172400,7014002320,13810,13810,13810,13810,0
|
|
20230821,172300,7014002320,13810,13810,13810,13810,0
|
|
20230821,172200,7014002320,13810,13810,13810,13810,0
|
|
20230821,172100,7014002320,13810,13810,13810,13810,0
|
|
20230821,172000,7014002320,13810,13810,13810,13810,0
|
|
20230821,171900,7014002320,13810,13810,13810,13810,0
|
|
20230821,171800,7014002320,13810,13810,13810,13810,0
|
|
20230821,171700,7014002320,13810,13810,13810,13810,0
|
|
20230821,171600,7014002320,13810,13810,13810,13810,0
|
|
20230821,171500,7014002320,13810,13810,13810,13810,0
|
|
20230821,171400,7014002320,13810,13810,13810,13810,26151
|
|
20230821,171300,7014002320,13810,13810,13810,13810,0
|
|
20230821,171200,7014002320,13810,13810,13810,13810,0
|
|
20230821,171100,7014002320,13810,13810,13810,13810,0
|
|
20230821,171000,7014002320,13810,13810,13810,13810,0
|
|
20230821,170900,7014002320,13810,13810,13810,13810,0
|
|
20230821,170800,7014002320,13810,13810,13810,13810,0
|
|
20230821,170700,7014002320,13810,13810,13810,13810,0
|
|
20230821,170600,7014002320,13810,13810,13810,13810,0
|
|
20230821,170500,7014002320,13810,13810,13810,13810,0
|
|
20230821,170400,7014002320,13810,13810,13810,13810,0
|
|
20230821,170300,7014002320,13810,13810,13810,13810,0
|
|
20230821,170200,7014002320,13810,13810,13810,13810,0
|
|
20230821,170100,7014002320,13810,13810,13810,13810,0
|
|
20230821,170000,7014002320,13810,13810,13810,13810,0
|
|
20230821,165900,7014002320,13810,13810,13810,13810,0
|
|
20230821,165800,7014002320,13810,13810,13810,13810,0
|
|
20230821,165700,7014002320,13810,13810,13810,13810,0
|
|
20230821,165600,7014002320,13810,13810,13810,13810,0
|
|
20230821,165500,7014002320,13810,13810,13810,13810,0
|
|
20230821,165400,7014002320,13810,13810,13810,13810,0
|
|
20230821,165300,7014002320,13810,13810,13810,13810,0
|
|
20230821,165200,7014002320,13810,13810,13810,13810,0
|
|
20230821,165100,7014002320,13810,13810,13810,13810,0
|
|
20230821,165000,7014002320,13810,13810,13810,13810,0
|
|
20230821,164900,7014002320,13810,13810,13810,13810,0
|
|
20230821,164800,7014002320,13810,13810,13810,13810,0
|
|
20230821,164700,7014002320,13810,13810,13810,13810,0
|
|
20230821,164600,7014002320,13810,13810,13810,13810,0
|
|
20230821,164500,7014002320,13810,13810,13810,13810,0
|
|
20230821,164400,7014002320,13810,13810,13810,13810,26151
|
|
20230821,164300,7014002320,13810,13810,13810,13810,0
|
|
20230821,164200,7014002320,13810,13810,13810,13810,0
|
|
20230821,164100,7014002320,13810,13810,13810,13810,0
|
|
20230821,164000,7014002320,13810,13810,13810,13810,0
|
|
20230821,163900,7014002320,13810,13810,13810,13810,0
|
|
20230821,163800,7014002320,13810,13810,13810,13810,0
|
|
20230821,163700,7014002320,13810,13810,13810,13810,0
|
|
20230821,163600,7014002320,13810,13810,13810,13810,0
|
|
20230821,163500,7014002320,13810,13810,13810,13810,0
|
|
20230821,163400,7014002320,13810,13810,13810,13810,0
|
|
20230821,163300,7014002320,13810,13810,13810,13810,0
|
|
20230821,163200,7014002320,13810,13810,13810,13810,0
|
|
20230821,163100,7014002320,13810,13810,13810,13810,0
|
|
20230821,163000,7014002320,13810,13810,13810,13810,0
|
|
20230821,162900,7014002320,13810,13810,13810,13810,0
|
|
20230821,162800,7014002320,13810,13810,13810,13810,0
|
|
20230821,162700,7014002320,13810,13810,13810,13810,0
|
|
20230821,162600,7014002320,13810,13810,13810,13810,0
|
|
20230821,162500,7014002320,13810,13810,13810,13810,0
|
|
20230821,162400,7014002320,13810,13810,13810,13810,0
|
|
20230821,162300,7014002320,13810,13810,13810,13810,0
|
|
20230821,162200,7014002320,13810,13810,13810,13810,0
|
|
20230821,162100,7014002320,13810,13810,13810,13810,0
|
|
20230821,162000,7014002320,13810,13810,13810,13810,0
|
|
20230821,161900,7014002320,13810,13810,13810,13810,0
|
|
20230821,161800,7014002320,13810,13810,13810,13810,0
|
|
20230821,161700,7014002320,13810,13810,13810,13810,0
|
|
20230821,161600,7014002320,13810,13810,13810,13810,0
|
|
20230821,161500,7014002320,13810,13810,13810,13810,0
|
|
20230821,161400,7014002320,13810,13810,13810,13810,26151
|
|
20230821,161300,7014002320,13810,13810,13810,13810,0
|
|
20230821,161200,7014002320,13810,13810,13810,13810,0
|
|
20230821,161100,7014002320,13810,13810,13810,13810,0
|
|
20230821,161000,7014002320,13810,13810,13810,13810,0
|
|
20230821,160900,7014002320,13810,13810,13810,13810,0
|
|
20230821,160800,7014002320,13810,13810,13810,13810,0
|
|
20230821,160700,7014002320,13810,13810,13810,13810,0
|
|
20230821,160600,7014002320,13810,13810,13810,13810,0
|
|
20230821,160500,7014002320,13810,13810,13810,13810,0
|
|
20230821,160400,7014002320,13810,13810,13810,13810,0
|
|
20230821,160300,7014002320,13810,13810,13810,13810,0
|
|
20230821,160200,7014002320,13810,13810,13810,13810,0
|
|
20230821,160100,7014002320,13810,13810,13810,13810,0
|
|
20230821,160000,7014002320,13810,13810,13810,13810,0
|
|
20230821,155900,7014002320,13810,13810,13810,13810,0
|
|
20230821,155800,7014002320,13810,13810,13810,13810,0
|
|
20230821,155700,7014002320,13810,13810,13810,13810,0
|
|
20230821,155600,7014002320,13810,13810,13810,13810,0
|
|
20230821,155500,7014002320,13810,13810,13810,13810,0
|
|
20230821,155400,7014002320,13810,13810,13810,13810,0
|
|
20230821,155300,7014002320,13810,13810,13810,13810,0
|
|
20230821,155200,7014002320,13810,13810,13810,13810,0
|
|
20230821,155100,7014002320,13810,13810,13810,13810,0
|
|
20230821,155000,7014002320,13810,13810,13810,13810,0
|
|
20230821,154900,7014002320,13810,13810,13810,13810,0
|
|
20230821,154800,7014002320,13810,13810,13810,13810,0
|
|
20230821,154700,7014002320,13810,13810,13810,13810,0
|
|
20230821,154600,7014002320,13810,13810,13810,13810,0
|
|
20230821,154500,7014002320,13810,13810,13810,13810,0
|
|
20230821,154400,7014002320,13810,13810,13810,13810,26151
|
|
20230821,154300,7014002320,13810,13810,13810,13810,0
|
|
20230821,154200,7014002320,13810,13810,13810,13810,0
|
|
20230821,154100,7014002320,13810,13810,13810,13810,0
|
|
20230821,154000,7014002320,13810,13810,13810,13810,0
|
|
20230821,153900,7014002320,13810,13810,13810,13810,0
|
|
20230821,153800,7014002320,13810,13810,13810,13810,0
|
|
20230821,153700,7014002320,13810,13810,13810,13810,0
|
|
20230821,153600,7014002320,13810,13810,13810,13810,0
|
|
20230821,153500,7014002320,13810,13810,13810,13810,0
|
|
20230821,153400,7014002320,13810,13810,13810,13810,0
|
|
20230821,153300,7014002320,13810,13810,13810,13810,0
|
|
20230821,153200,7014002320,13810,13810,13810,13810,0
|
|
20230821,153100,7014002320,13810,13810,13810,13810,0
|
|
20230821,153000,7014002320,13810,13810,13810,13810,26151
|
|
20230821,152900,6652857010,13810,13810,13810,13810,0
|
|
20230821,152800,6652857010,13810,13810,13810,13810,0
|
|
20230821,152700,6652857010,13810,13810,13810,13810,0
|
|
20230821,152600,6652857010,13810,13810,13810,13810,0
|
|
20230821,152500,6652857010,13810,13810,13810,13810,0
|
|
20230821,152400,6652857010,13810,13810,13810,13810,0
|
|
20230821,152300,6652857010,13810,13810,13810,13810,0
|
|
20230821,152200,6652857010,13810,13810,13810,13810,0
|
|
20230821,152100,6652857010,13810,13810,13810,13810,0
|
|
20230821,152000,6652857010,13810,13810,13810,13810,0
|
|
20230821,151900,6652857010,13810,13800,13810,13800,10596
|
|
20230821,151800,6506625850,13800,13810,13810,13800,1665
|
|
20230821,151700,6483635880,13810,13820,13820,13810,8593
|
|
20230821,151600,6364963210,13820,13810,13820,13810,3054
|
|
20230821,151500,6322782120,13810,13820,13820,13810,634
|
|
20230821,151400,6314024990,13820,13830,13830,13820,2309
|
|
20230821,151300,6282112940,13820,13830,13830,13810,1383
|
|
20230821,151200,6263001020,13820,13820,13830,13820,2118
|
|
20230821,151100,6233727860,13830,13820,13830,13820,1139
|
|
20230821,151000,6217985710,13820,13840,13840,13820,1337
|
|
20230821,150900,6199495880,13830,13840,13840,13830,125
|
|
20230821,150800,6197767110,13830,13840,13840,13830,1321
|
|
20230821,150700,6179496500,13830,13840,13840,13830,538
|
|
20230821,150600,6172052470,13830,13840,13840,13820,302
|
|
20230821,150500,6167873840,13830,13840,13840,13820,571
|
|
20230821,150400,6159979670,13840,13820,13840,13820,712
|
|
20230821,150300,6150132500,13820,13820,13830,13810,1516
|
|
20230821,150200,6129183300,13810,13810,13820,13810,976
|
|
20230821,150100,6115704300,13800,13810,13810,13800,633
|
|
20230821,150000,6106963490,13810,13820,13820,13810,2038
|
|
20230821,145900,6078814970,13820,13820,13820,13810,2568
|
|
20230821,145800,6043349790,13820,13820,13820,13810,1495
|
|
20230821,145700,6022692130,13810,13810,13820,13810,255
|
|
20230821,145600,6019169160,13810,13810,13820,13810,820
|
|
20230821,145500,6007839270,13820,13820,13820,13810,373
|
|
20230821,145400,6002687370,13810,13810,13820,13800,3020
|
|
20230821,145300,5960982700,13800,13810,13810,13800,568
|
|
20230821,145200,5953142150,13800,13810,13810,13800,353
|
|
20230821,145100,5948268050,13800,13820,13820,13800,1772
|
|
20230821,145000,5923801880,13810,13820,13820,13810,49
|
|
20230821,144900,5923124860,13810,13820,13820,13810,605
|
|
20230821,144800,5914764520,13820,13810,13820,13800,877
|
|
20230821,144700,5902652860,13820,13820,13820,13810,5339
|
|
20230821,144600,5828921010,13810,13810,13820,13810,993
|
|
20230821,144500,5815200740,13820,13810,13820,13810,1374
|
|
20230821,144400,5796216360,13810,13810,13820,13810,235
|
|
20230821,144300,5792969540,13810,13810,13820,13810,702
|
|
20230821,144200,5783269850,13820,13840,13840,13810,6708
|
|
20230821,144100,5690534180,13840,13830,13840,13830,1042
|
|
20230821,144000,5676114660,13830,13850,13850,13830,410
|
|
20230821,143900,5670441850,13850,13840,13850,13830,389
|
|
20230821,143800,5665057260,13830,13830,13850,13830,629
|
|
20230821,143700,5656351730,13840,13840,13850,13830,361
|
|
20230821,143600,5651356680,13840,13850,13850,13830,4051
|
|
20230821,143500,5595285520,13850,13840,13850,13840,1465
|
|
20230821,143400,5575007460,13840,13840,13850,13840,617
|
|
20230821,143300,5566464540,13840,13840,13850,13840,63
|
|
20230821,143200,5565592300,13840,13840,13850,13840,878
|
|
20230821,143100,5553432310,13850,13860,13860,13840,2705
|
|
20230821,143000,5515963530,13860,13860,13860,13850,3857
|
|
20230821,142900,5462535620,13860,13860,13860,13850,866
|
|
20230821,142800,5450532940,13860,13860,13860,13850,326
|
|
20230821,142700,5446015660,13860,13860,13860,13850,608
|
|
20230821,142600,5437589810,13860,13860,13860,13850,514
|
|
20230821,142500,5430467560,13860,13860,13860,13850,2048
|
|
20230821,142400,5402082920,13860,13850,13860,13850,537
|
|
20230821,142300,5394640140,13850,13850,13860,13850,1123
|
|
20230821,142200,5379083940,13850,13850,13860,13850,854
|
|
20230821,142100,5367249980,13850,13860,13860,13850,142
|
|
20230821,142000,5365283090,13860,13860,13860,13850,909
|
|
20230821,141900,5352689680,13850,13870,13870,13850,1860
|
|
20230821,141800,5326909200,13870,13870,13870,13860,919
|
|
20230821,141700,5314170870,13870,13870,13870,13860,1006
|
|
20230821,141600,5300226770,13860,13880,13880,13860,3019
|
|
20230821,141500,5258351480,13880,13880,13880,13870,239
|
|
20230821,141400,5255034320,13880,13870,13880,13870,572
|
|
20230821,141300,5247097070,13880,13870,13880,13860,948
|
|
20230821,141200,5233948400,13870,13880,13880,13860,1685
|
|
20230821,141100,5210576750,13880,13890,13890,13870,1523
|
|
20230821,141000,5189437450,13890,13890,13890,13880,513
|
|
20230821,140900,5182312910,13890,13890,13890,13880,798
|
|
20230821,140800,5171234040,13890,13890,13890,13890,178
|
|
20230821,140700,5168761620,13890,13890,13890,13880,171
|
|
20230821,140600,5166387300,13890,13890,13890,13890,59
|
|
20230821,140500,5165567790,13890,13890,13890,13880,532
|
|
20230821,140400,5158178320,13890,13890,13890,13890,42
|
|
20230821,140300,5157594940,13880,13880,13880,13880,1270
|
|
20230821,140200,5139967340,13880,13880,13880,13870,137
|
|
20230821,140100,5138066690,13880,13880,13880,13860,1937
|
|
20230821,140000,5111199590,13880,13900,13900,13880,3073
|
|
20230821,135900,5068533330,13900,13910,13910,13900,429
|
|
20230821,135800,5062570140,13900,13910,13920,13900,910
|
|
20230821,135700,5049913300,13910,13900,13920,13900,559
|
|
20230821,135600,5042142720,13900,13900,13900,13900,379
|
|
20230821,135500,5036874620,13900,13890,13900,13890,164
|
|
20230821,135400,5034595030,13900,13890,13900,13890,336
|
|
20230821,135300,5029925380,13890,13900,13900,13890,104
|
|
20230821,135200,5028479870,13900,13900,13900,13890,59
|
|
20230821,135100,5027659790,13900,13900,13900,13900,158
|
|
20230821,135000,5025463590,13900,13890,13900,13890,410
|
|
20230821,134900,5019768500,13890,13890,13890,13890,111
|
|
20230821,134800,5018226710,13890,13890,13890,13890,638
|
|
20230821,134700,5009364890,13890,13890,13890,13890,564
|
|
20230821,134600,5001530930,13890,13900,13900,13880,2812
|
|
20230821,134500,4962476700,13900,13910,13910,13890,528
|
|
20230821,134400,4955137120,13910,13900,13910,13900,643
|
|
20230821,134300,4946193040,13910,13900,13910,13900,316
|
|
20230821,134200,4941800260,13900,13910,13910,13900,2509
|
|
20230821,134100,4906922710,13910,13910,13910,13900,1116
|
|
20230821,134000,4891399260,13910,13910,13910,13910,833
|
|
20230821,133900,4879812230,13910,13910,13910,13900,199
|
|
20230821,133800,4877044940,13910,13910,13920,13900,775
|
|
20230821,133700,4866265190,13910,13920,13990,13910,8984
|
|
20230821,133600,4741030170,13920,13920,13920,13920,478
|
|
20230821,133500,4734376410,13920,13920,13920,13920,44
|
|
20230821,133400,4733763930,13920,13920,13940,13910,444
|
|
20230821,133300,4727582510,13920,13920,13920,13920,346
|
|
20230821,133200,4722766190,13920,13920,13920,13920,307
|
|
20230821,133100,4718492750,13920,13940,13940,13920,823
|
|
20230821,133000,4707034050,13940,13930,13940,13930,368
|
|
20230821,132900,4701907070,13930,13930,13930,13920,336
|
|
20230821,132800,4697226600,13930,13930,13930,13920,115
|
|
20230821,132700,4695624660,13940,13930,13940,13930,522
|
|
20230821,132600,4688348700,13940,13940,13940,13940,44
|
|
20230821,132500,4687735340,13940,13930,13940,13930,459
|
|
20230821,132400,4681338930,13930,13930,13930,13920,76
|
|
20230821,132300,4680280260,13930,13930,13930,13920,92
|
|
20230821,132200,4678998810,13930,13930,13930,13930,97
|
|
20230821,132100,4677647600,13920,13930,13930,13920,398
|
|
20230821,132000,4672104220,13930,13940,13940,13920,222
|
|
20230821,131900,4669011570,13940,13940,13940,13940,315
|
|
20230821,131800,4664620470,13940,13940,13940,13940,265
|
|
20230821,131700,4660926370,13930,13930,13940,13930,864
|
|
20230821,131600,4648887280,13940,13940,13940,13940,167
|
|
20230821,131500,4646559300,13940,13940,13940,13930,333
|
|
20230821,131400,4641918590,13940,13940,13940,13930,375
|
|
20230821,131300,4636691200,13940,13940,13940,13930,232
|
|
20230821,131200,4633458010,13940,13940,13940,13940,186
|
|
20230821,131100,4630865170,13940,13940,13940,13930,267
|
|
20230821,131000,4627143240,13930,13930,13930,13920,470
|
|
20230821,130900,4620596170,13930,13930,13930,13930,143
|
|
20230821,130800,4618604180,13930,13920,13930,13920,511
|
|
20230821,130700,4611487400,13920,13920,13920,13920,977
|
|
20230821,130600,4597887560,13920,13920,13920,13910,147
|
|
20230821,130500,4595841700,13910,13920,13920,13910,72
|
|
20230821,130400,4594839470,13920,13920,13920,13910,357
|
|
20230821,130300,4589873000,13920,13920,13920,13910,340
|
|
20230821,130200,4585140280,13920,13920,13920,13900,1105
|
|
20230821,130100,4569767950,13920,13920,13920,13920,52
|
|
20230821,130000,4569044110,13920,13930,13930,13920,526
|
|
20230821,125900,4561718670,13930,13920,13930,13920,110
|
|
20230821,125800,4560186590,13910,13920,13920,13910,626
|
|
20230821,125700,4551472830,13920,13920,13930,13920,247
|
|
20230821,125600,4548033960,13930,13930,13930,13920,615
|
|
20230821,125500,4539470040,13930,13930,13930,13920,210
|
|
20230821,125400,4536545310,13940,13930,13940,13930,126
|
|
20230821,125300,4534788900,13940,13930,13940,13930,150
|
|
20230821,125200,4532698220,13930,13950,13950,13930,1134
|
|
20230821,125100,4516888640,13950,13950,13950,13940,96
|
|
20230821,125000,4515549570,13950,13940,13950,13940,1646
|
|
20230821,124900,4492587970,13940,13930,13940,13930,654
|
|
20230821,124800,4483472540,13930,13930,13930,13930,378
|
|
20230821,124700,4478207000,13930,13930,13930,13920,184
|
|
20230821,124600,4475644010,13930,13930,13930,13920,570
|
|
20230821,124500,4467704060,13930,13930,13930,13920,467
|
|
20230821,124400,4461199010,13930,13930,13940,13920,1556
|
|
20230821,124300,4439511060,13930,13930,13940,13930,85
|
|
20230821,124200,4438326470,13930,13930,13930,13920,319
|
|
20230821,124100,4433882960,13930,13930,13930,13930,306
|
|
20230821,124000,4429620380,13930,13930,13930,13920,68
|
|
20230821,123900,4428673280,13930,13930,13930,13910,664
|
|
20230821,123800,4419427140,13920,13920,13920,13910,1101
|
|
20230821,123700,4404101390,13920,13920,13920,13910,171
|
|
20230821,123600,4401721690,13920,13910,13920,13900,880
|
|
20230821,123500,4389472870,13910,13910,13910,13910,313
|
|
20230821,123400,4385119040,13910,13910,13920,13900,752
|
|
20230821,123300,4374658830,13910,13910,13910,13910,217
|
|
20230821,123200,4371640360,13900,13900,13910,13900,1032
|
|
20230821,123100,4357286690,13900,13900,13900,13900,347
|
|
20230821,123000,4352463390,13890,13890,13890,13880,852
|
|
20230821,122900,4340633450,13890,13880,13890,13880,199
|
|
20230821,122800,4337869500,13890,13890,13890,13880,100
|
|
20230821,122700,4336480510,13890,13890,13890,13880,350
|
|
20230821,122600,4331619150,13890,13890,13890,13890,70
|
|
20230821,122500,4330646850,13890,13890,13890,13880,191
|
|
20230821,122400,4327993990,13890,13880,13890,13880,1122
|
|
20230821,122300,4312420050,13880,13890,13890,13880,490
|
|
20230821,122200,4305615810,13890,13890,13890,13880,530
|
|
20230821,122100,4298254140,13890,13900,13900,13870,2358
|
|
20230821,122000,4265514140,13900,13910,13910,13900,639
|
|
20230821,121900,4256627340,13910,13910,13910,13900,262
|
|
20230821,121800,4252984960,13900,13900,13910,13900,171
|
|
20230821,121700,4250607330,13900,13890,13900,13890,546
|
|
20230821,121600,4243022050,13890,13900,13900,13890,2144
|
|
20230821,121500,4213241650,13890,13910,13910,13890,1463
|
|
20230821,121400,4192905670,13910,13900,13920,13900,932
|
|
20230821,121300,4179941150,13900,13920,13920,13900,326
|
|
20230821,121200,4175409170,13910,13910,13920,13900,914
|
|
20230821,121100,4162695360,13910,13910,13910,13900,189
|
|
20230821,121000,4160066380,13910,13910,13910,13900,256
|
|
20230821,120900,4156505560,13910,13910,13920,13900,521
|
|
20230821,120800,4149258680,13910,13910,13910,13900,174
|
|
20230821,120700,4146838470,13910,13900,13910,13900,241
|
|
20230821,120600,4143488550,13900,13900,13900,13890,78
|
|
20230821,120500,4142404490,13900,13900,13900,13900,532
|
|
20230821,120400,4135009690,13900,13900,13900,13890,165
|
|
20230821,120300,4132716320,13910,13890,13910,13890,575
|
|
20230821,120200,4124720940,13890,13900,13900,13880,437
|
|
20230821,120100,4118652690,13900,13890,13900,13880,380
|
|
20230821,120000,4113374430,13890,13900,13900,13880,188
|
|
20230821,115900,4110764180,13890,13890,13890,13890,220
|
|
20230821,115800,4107708380,13890,13900,13900,13880,422
|
|
20230821,115700,4101846570,13900,13890,13900,13880,168
|
|
20230821,115600,4099512870,13890,13900,13900,13890,185
|
|
20230821,115500,4096941630,13890,13910,13910,13880,953
|
|
20230821,115400,4083697900,13900,13900,13900,13890,599
|
|
20230821,115300,4075374310,13900,13890,13900,13880,128
|
|
20230821,115200,4073597210,13890,13870,13900,13870,199
|
|
20230821,115100,4070833950,13880,13880,13880,13880,250
|
|
20230821,115000,4067363950,13880,13880,13880,13870,446
|
|
20230821,114900,4061173550,13870,13880,13880,13870,94
|
|
20230821,114800,4059868910,13880,13880,13880,13870,92
|
|
20230821,114700,4058592070,13880,13880,13880,13870,863
|
|
20230821,114600,4046614710,13880,13880,13880,13870,108
|
|
20230821,114500,4045115750,13880,13890,13890,13870,2485
|
|
20230821,114400,4010621180,13880,13910,13920,13880,2755
|
|
20230821,114300,3972335490,13920,13910,13920,13910,411
|
|
20230821,114200,3966614480,13910,13930,13930,13910,177
|
|
20230821,114100,3964151270,13930,13930,13930,13920,232
|
|
20230821,114000,3960921000,13920,13920,13920,13910,900
|
|
20230821,113900,3948393110,13920,13920,13920,13910,29
|
|
20230821,113800,3947989530,13920,13910,13920,13900,401
|
|
20230821,113700,3942411880,13910,13910,13910,13900,285
|
|
20230821,113600,3938449110,13910,13910,13910,13900,552
|
|
20230821,113500,3930771190,13900,13910,13910,13900,111
|
|
20230821,113400,3929227250,13910,13920,13920,13900,1237
|
|
20230821,113300,3912019230,13910,13920,13930,13910,241
|
|
20230821,113200,3908664540,13930,13920,13930,13910,540
|
|
20230821,113100,3901147640,13920,13910,13920,13910,287
|
|
20230821,113000,3897154650,13910,13910,13910,13900,270
|
|
20230821,112900,3893399210,13910,13910,13910,13900,347
|
|
20230821,112800,3888572560,13910,13910,13920,13900,700
|
|
20230821,112700,3878837280,13910,13920,13920,13900,278
|
|
20230821,112600,3874970470,13910,13920,13920,13900,111
|
|
20230821,112500,3873425960,13920,13920,13920,13900,1303
|
|
20230821,112400,3855301270,13920,13910,13920,13900,1113
|
|
20230821,112300,3839819090,13920,13900,13920,13890,908
|
|
20230821,112200,3827191940,13900,13910,13910,13890,2317
|
|
20230821,112100,3794990350,13910,13910,13910,13900,663
|
|
20230821,112000,3785768090,13910,13930,13930,13910,1218
|
|
20230821,111900,3768820360,13930,13930,13940,13930,503
|
|
20230821,111800,3761813340,13930,13940,13940,13920,646
|
|
20230821,111700,3752819880,13950,13940,13950,13910,1475
|
|
20230821,111600,3732278660,13940,13920,13940,13920,531
|
|
20230821,111500,3724884500,13910,13910,13920,13900,1053
|
|
20230821,111400,3710228550,13910,13900,13910,13900,1446
|
|
20230821,111300,3690117810,13900,13890,13900,13890,794
|
|
20230821,111200,3679088980,13890,13880,13890,13880,81
|
|
20230821,111100,3677963940,13880,13890,13890,13880,449
|
|
20230821,111000,3671731800,13880,13880,13900,13880,1293
|
|
20230821,110900,3653776520,13880,13880,13880,13870,402
|
|
20230821,110800,3648196810,13880,13890,13890,13870,516
|
|
20230821,110700,3641035590,13890,13880,13890,13870,1625
|
|
20230821,110600,3618476880,13880,13880,13880,13870,513
|
|
20230821,110500,3611359740,13870,13880,13880,13870,631
|
|
20230821,110400,3602607360,13880,13870,13880,13870,727
|
|
20230821,110300,3592523400,13870,13860,13880,13860,489
|
|
20230821,110200,3585740870,13870,13870,13870,13870,359
|
|
20230821,110100,3580761540,13870,13880,13890,13870,851
|
|
20230821,110000,3568951800,13880,13880,13890,13870,1958
|
|
20230821,105900,3541770280,13880,13880,13880,13880,264
|
|
20230821,105800,3538105960,13880,13860,13880,13860,666
|
|
20230821,105700,3528874120,13860,13860,13890,13860,838
|
|
20230821,105600,3517256920,13860,13850,13870,13850,1671
|
|
20230821,105500,3494103870,13850,13840,13850,13830,685
|
|
20230821,105400,3484620350,13840,13840,13850,13840,863
|
|
20230821,105300,3472676010,13850,13870,13870,13830,2572
|
|
20230821,105200,3437062980,13870,13910,13910,13850,17655
|
|
20230821,105100,3191794980,13910,13920,13920,13910,101
|
|
20230821,105000,3190389950,13920,13910,13920,13910,916
|
|
20230821,104900,3177647350,13910,13910,13910,13910,879
|
|
20230821,104800,3165420460,13910,13920,13920,13900,3490
|
|
20230821,104700,3116876820,13920,13940,13940,13920,3131
|
|
20230821,104600,3073286640,13940,13940,13940,13930,245
|
|
20230821,104500,3069871840,13940,13950,13950,13930,662
|
|
20230821,104400,3060642990,13950,13950,13950,13950,997
|
|
20230821,104300,3046734840,13950,13940,13960,13940,2011
|
|
20230821,104200,3018682050,13950,13950,13950,13950,255
|
|
20230821,104100,3015124800,13950,13940,13950,13940,465
|
|
20230821,104000,3008639200,13950,13950,13950,13950,90
|
|
20230821,103900,3007383700,13950,13940,13950,13940,265
|
|
20230821,103800,3003689180,13940,13930,13940,13930,626
|
|
20230821,103700,2994966650,13930,13930,13930,13930,314
|
|
20230821,103600,2990592630,13920,13930,13940,13920,855
|
|
20230821,103500,2978683600,13930,13940,13940,13930,754
|
|
20230821,103400,2968180320,13940,13940,13940,13940,348
|
|
20230821,103300,2963329200,13940,13950,13950,13930,1490
|
|
20230821,103200,2942570410,13950,13960,13960,13950,1952
|
|
20230821,103100,2915335850,13960,13950,13960,13950,1027
|
|
20230821,103000,2901009130,13950,13940,13950,13930,1121
|
|
20230821,102900,2885372550,13940,13950,13950,13940,348
|
|
20230821,102800,2880519720,13940,13950,13950,13940,1234
|
|
20230821,102700,2863316140,13950,13960,13960,13950,2308
|
|
20230821,102600,2831112430,13950,13980,13980,13950,2227
|
|
20230821,102500,2800029270,13960,13990,13990,13950,954
|
|
20230821,102400,2786711020,13990,13980,13990,13980,521
|
|
20230821,102300,2779427430,13990,13970,13990,13970,3303
|
|
20230821,102200,2733268790,13970,13970,13970,13970,274
|
|
20230821,102100,2729441010,13970,13970,13970,13960,292
|
|
20230821,102000,2725362070,13970,13960,13970,13960,1335
|
|
20230821,101900,2706725140,13960,13960,13960,13960,182
|
|
20230821,101800,2704184420,13960,13940,13960,13940,750
|
|
20230821,101700,2693720800,13940,13950,13950,13930,4187
|
|
20230821,101600,2635334860,13960,13990,13990,13960,2984
|
|
20230821,101500,2593649470,13990,13990,13990,13990,311
|
|
20230821,101400,2589298580,13990,14000,14000,13990,91
|
|
20230821,101300,2588025200,14000,13980,14000,13970,349
|
|
20230821,101200,2583145770,13990,13980,13990,13970,776
|
|
20230821,101100,2572297880,13970,14000,14000,13970,1771
|
|
20230821,101000,2547533710,14010,14010,14010,14010,90
|
|
20230821,100900,2546272810,14010,14020,14020,14010,1013
|
|
20230821,100800,2532072100,14020,14000,14020,13990,2528
|
|
20230821,100700,2496672840,14010,14030,14030,14010,1851
|
|
20230821,100600,2470726970,14040,14050,14050,14030,590
|
|
20230821,100500,2462448340,14030,14020,14040,14020,1432
|
|
20230821,100400,2442349050,14020,14040,14040,14020,725
|
|
20230821,100300,2432181790,14030,14040,14040,14030,526
|
|
20230821,100200,2424797670,14040,14020,14040,14020,763
|
|
20230821,100100,2414092880,14020,14040,14040,14010,747
|
|
20230821,100000,2403619410,14040,14040,14040,14020,282
|
|
20230821,095900,2399661970,14040,14050,14050,14040,445
|
|
20230821,095800,2393413750,14050,14040,14050,14040,789
|
|
20230821,095700,2382333350,14040,14040,14040,14030,1385
|
|
20230821,095600,2362893210,14030,14040,14040,14030,155
|
|
20230821,095500,2360718300,14030,14040,14040,14030,248
|
|
20230821,095400,2357237540,14040,14050,14050,14010,1577
|
|
20230821,095300,2335113200,14050,14060,14060,14040,1119
|
|
20230821,095200,2319398220,14060,14080,14090,14050,2123
|
|
20230821,095100,2289566150,14100,14070,14100,14050,1048
|
|
20230821,095000,2274825380,14070,14070,14070,14060,1618
|
|
20230821,094900,2252066380,14070,14090,14100,14070,2186
|
|
20230821,094800,2221283600,14090,14090,14100,14090,662
|
|
20230821,094700,2211949780,14100,14100,14100,14080,842
|
|
20230821,094600,2200086370,14100,14100,14100,14090,594
|
|
20230821,094500,2191712100,14060,14090,14100,14060,1643
|
|
20230821,094400,2168575590,14100,14100,14110,14090,1093
|
|
20230821,094300,2153165500,14100,14100,14100,14070,620
|
|
20230821,094200,2144434660,14100,14080,14100,14070,512
|
|
20230821,094100,2137224410,14080,14070,14080,14070,1056
|
|
20230821,094000,2122356610,14080,14070,14090,14070,1497
|
|
20230821,093900,2101274840,14080,14090,14090,14080,1261
|
|
20230821,093800,2083518740,14090,14080,14090,14080,391
|
|
20230821,093700,2078010260,14090,14110,14110,14070,2475
|
|
20230821,093600,2043138890,14110,14140,14140,14100,2434
|
|
20230821,093500,2008760600,14130,14140,14140,14130,761
|
|
20230821,093400,1998003580,14140,14130,14140,14120,3576
|
|
20230821,093300,1947467780,14140,14130,14150,14130,4400
|
|
20230821,093200,1885269160,14130,14100,14130,14100,5204
|
|
20230821,093100,1811760310,14100,14090,14100,14090,8022
|
|
20230821,093000,1698666800,14090,14090,14100,14080,3797
|
|
20230821,092900,1645139450,14100,14060,14100,14060,8201
|
|
20230821,092800,1529696800,14060,14060,14060,14050,635
|
|
20230821,092700,1520769250,14060,14060,14060,14050,380
|
|
20230821,092600,1515427160,14060,14070,14070,14040,2155
|
|
20230821,092500,1485145230,14070,14070,14070,14050,2176
|
|
20230821,092400,1454542070,14070,14060,14070,14050,1539
|
|
20230821,092300,1432898190,14060,14060,14060,14040,1921
|
|
20230821,092200,1405907260,14060,14060,14060,14050,267
|
|
20230821,092100,1402153830,14070,14050,14080,14050,6140
|
|
20230821,092000,1315789900,14050,14030,14060,14020,8958
|
|
20230821,091900,1189960150,14040,14030,14050,14020,5555
|
|
20230821,091800,1112000390,14030,14000,14040,13990,10632
|
|
20230821,091700,962965280,14000,14010,14010,13990,1569
|
|
20230821,091600,940998750,14010,13970,14010,13970,7500
|
|
20230821,091500,836064170,13970,13980,13990,13960,525
|
|
20230821,091400,828728300,13980,13950,13990,13950,2742
|
|
20230821,091300,790416780,13960,13970,13970,13960,680
|
|
20230821,091200,780921660,13970,13970,13980,13950,550
|
|
20230821,091100,773240200,13980,14000,14000,13980,1509
|
|
20230821,091000,752130560,14000,14000,14010,14000,12063
|
|
20230821,090900,583237040,14010,14000,14010,13990,1249
|
|
20230821,090800,565754500,14000,13980,14010,13970,3412
|
|
20230821,090700,518019280,13980,13980,13990,13960,2331
|
|
20230821,090600,485432540,13990,13930,13990,13930,5095
|
|
20230821,090500,414287600,13930,13930,13940,13920,1996
|
|
20230821,090400,386482480,13930,14010,14010,13930,3126
|
|
20230821,090300,342819290,14010,13950,14010,13950,11768
|
|
20230821,090200,178193950,13960,13950,13970,13940,1674
|
|
20230821,090100,154826480,13950,13920,13980,13910,4161
|
|
20230821,090000,96814910,13910,13800,13920,13800,6907
|