587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184400,8401577810,13870,13870,13870,13870,47184
|
|
20230822,184300,8401577810,13870,13870,13870,13870,0
|
|
20230822,184200,8401577810,13870,13870,13870,13870,0
|
|
20230822,184100,8401577810,13870,13870,13870,13870,0
|
|
20230822,184000,8401577810,13870,13870,13870,13870,0
|
|
20230822,183900,8401577810,13870,13870,13870,13870,0
|
|
20230822,183800,8401577810,13870,13870,13870,13870,0
|
|
20230822,183700,8401577810,13870,13870,13870,13870,0
|
|
20230822,183600,8401577810,13870,13870,13870,13870,0
|
|
20230822,183500,8401577810,13870,13870,13870,13870,0
|
|
20230822,183400,8401577810,13870,13870,13870,13870,0
|
|
20230822,183300,8401577810,13870,13870,13870,13870,0
|
|
20230822,183200,8401577810,13870,13870,13870,13870,0
|
|
20230822,183100,8401577810,13870,13870,13870,13870,0
|
|
20230822,183000,8401577810,13870,13870,13870,13870,0
|
|
20230822,182900,8401577810,13870,13870,13870,13870,0
|
|
20230822,182800,8401577810,13870,13870,13870,13870,0
|
|
20230822,182700,8401577810,13870,13870,13870,13870,0
|
|
20230822,182600,8401577810,13870,13870,13870,13870,0
|
|
20230822,182500,8401577810,13870,13870,13870,13870,0
|
|
20230822,182400,8401577810,13870,13870,13870,13870,0
|
|
20230822,182300,8401577810,13870,13870,13870,13870,0
|
|
20230822,182200,8401577810,13870,13870,13870,13870,0
|
|
20230822,182100,8401577810,13870,13870,13870,13870,0
|
|
20230822,182000,8401577810,13870,13870,13870,13870,0
|
|
20230822,181900,8401577810,13870,13870,13870,13870,0
|
|
20230822,181800,8401577810,13870,13870,13870,13870,0
|
|
20230822,181700,8401577810,13870,13870,13870,13870,0
|
|
20230822,181600,8401577810,13870,13870,13870,13870,0
|
|
20230822,181500,8401577810,13870,13870,13870,13870,0
|
|
20230822,181400,8401577810,13870,13870,13870,13870,47184
|
|
20230822,181300,8401577810,13870,13870,13870,13870,0
|
|
20230822,181200,8401577810,13870,13870,13870,13870,0
|
|
20230822,181100,8401577810,13870,13870,13870,13870,0
|
|
20230822,181000,8401577810,13870,13870,13870,13870,0
|
|
20230822,180900,8401577810,13870,13870,13870,13870,0
|
|
20230822,180800,8401577810,13870,13870,13870,13870,0
|
|
20230822,180700,8401577810,13870,13870,13870,13870,0
|
|
20230822,180600,8401577810,13870,13870,13870,13870,0
|
|
20230822,180500,8401577810,13870,13870,13870,13870,0
|
|
20230822,180400,8401577810,13870,13870,13870,13870,0
|
|
20230822,180300,8401577810,13870,13870,13870,13870,0
|
|
20230822,180200,8401577810,13870,13870,13870,13870,0
|
|
20230822,180100,8401577810,13870,13870,13870,13870,0
|
|
20230822,180000,8401577810,13870,13870,13870,13870,0
|
|
20230822,175900,8401577810,13870,13870,13870,13870,0
|
|
20230822,175800,8401577810,13870,13870,13870,13870,0
|
|
20230822,175700,8401577810,13870,13870,13870,13870,0
|
|
20230822,175600,8401577810,13870,13870,13870,13870,0
|
|
20230822,175500,8401577810,13870,13870,13870,13870,0
|
|
20230822,175400,8401577810,13870,13870,13870,13870,0
|
|
20230822,175300,8401577810,13870,13870,13870,13870,0
|
|
20230822,175200,8401577810,13870,13870,13870,13870,0
|
|
20230822,175100,8401577810,13870,13870,13870,13870,0
|
|
20230822,175000,8401577810,13870,13870,13870,13870,0
|
|
20230822,174900,8401577810,13870,13870,13870,13870,0
|
|
20230822,174800,8401577810,13870,13870,13870,13870,0
|
|
20230822,174700,8401577810,13870,13870,13870,13870,0
|
|
20230822,174600,8401577810,13870,13870,13870,13870,0
|
|
20230822,174500,8401577810,13870,13870,13870,13870,0
|
|
20230822,174400,8401577810,13870,13870,13870,13870,47184
|
|
20230822,174300,8401577810,13870,13870,13870,13870,0
|
|
20230822,174200,8401577810,13870,13870,13870,13870,0
|
|
20230822,174100,8401577810,13870,13870,13870,13870,0
|
|
20230822,174000,8401577810,13870,13870,13870,13870,0
|
|
20230822,173900,8401577810,13870,13870,13870,13870,0
|
|
20230822,173800,8401577810,13870,13870,13870,13870,0
|
|
20230822,173700,8401577810,13870,13870,13870,13870,0
|
|
20230822,173600,8401577810,13870,13870,13870,13870,0
|
|
20230822,173500,8401577810,13870,13870,13870,13870,0
|
|
20230822,173400,8401577810,13870,13870,13870,13870,0
|
|
20230822,173300,8401577810,13870,13870,13870,13870,0
|
|
20230822,173200,8401577810,13870,13870,13870,13870,0
|
|
20230822,173100,8401577810,13870,13870,13870,13870,0
|
|
20230822,173000,8401577810,13870,13870,13870,13870,0
|
|
20230822,172900,8401577810,13870,13870,13870,13870,0
|
|
20230822,172800,8401577810,13870,13870,13870,13870,0
|
|
20230822,172700,8401577810,13870,13870,13870,13870,0
|
|
20230822,172600,8401577810,13870,13870,13870,13870,0
|
|
20230822,172500,8401577810,13870,13870,13870,13870,0
|
|
20230822,172400,8401577810,13870,13870,13870,13870,0
|
|
20230822,172300,8401577810,13870,13870,13870,13870,0
|
|
20230822,172200,8401577810,13870,13870,13870,13870,0
|
|
20230822,172100,8401577810,13870,13870,13870,13870,0
|
|
20230822,172000,8401577810,13870,13870,13870,13870,0
|
|
20230822,171900,8401577810,13870,13870,13870,13870,0
|
|
20230822,171800,8401577810,13870,13870,13870,13870,0
|
|
20230822,171700,8401577810,13870,13870,13870,13870,0
|
|
20230822,171600,8401577810,13870,13870,13870,13870,0
|
|
20230822,171500,8401577810,13870,13870,13870,13870,0
|
|
20230822,171400,8401577810,13870,13870,13870,13870,47184
|
|
20230822,171300,8401577810,13870,13870,13870,13870,0
|
|
20230822,171200,8401577810,13870,13870,13870,13870,0
|
|
20230822,171100,8401577810,13870,13870,13870,13870,0
|
|
20230822,171000,8401577810,13870,13870,13870,13870,0
|
|
20230822,170900,8401577810,13870,13870,13870,13870,0
|
|
20230822,170800,8401577810,13870,13870,13870,13870,0
|
|
20230822,170700,8401577810,13870,13870,13870,13870,0
|
|
20230822,170600,8401577810,13870,13870,13870,13870,0
|
|
20230822,170500,8401577810,13870,13870,13870,13870,0
|
|
20230822,170400,8401577810,13870,13870,13870,13870,0
|
|
20230822,170300,8401577810,13870,13870,13870,13870,0
|
|
20230822,170200,8401577810,13870,13870,13870,13870,0
|
|
20230822,170100,8401577810,13870,13870,13870,13870,0
|
|
20230822,170000,8401577810,13870,13870,13870,13870,0
|
|
20230822,165900,8401577810,13870,13870,13870,13870,0
|
|
20230822,165800,8401577810,13870,13870,13870,13870,0
|
|
20230822,165700,8401577810,13870,13870,13870,13870,0
|
|
20230822,165600,8401577810,13870,13870,13870,13870,0
|
|
20230822,165500,8401577810,13870,13870,13870,13870,0
|
|
20230822,165400,8401577810,13870,13870,13870,13870,0
|
|
20230822,165300,8401577810,13870,13870,13870,13870,0
|
|
20230822,165200,8401577810,13870,13870,13870,13870,0
|
|
20230822,165100,8401577810,13870,13870,13870,13870,0
|
|
20230822,165000,8401577810,13870,13870,13870,13870,0
|
|
20230822,164900,8401577810,13870,13870,13870,13870,0
|
|
20230822,164800,8401577810,13870,13870,13870,13870,0
|
|
20230822,164700,8401577810,13870,13870,13870,13870,0
|
|
20230822,164600,8401577810,13870,13870,13870,13870,0
|
|
20230822,164500,8401577810,13870,13870,13870,13870,0
|
|
20230822,164400,8401577810,13870,13870,13870,13870,47184
|
|
20230822,164300,8401577810,13870,13870,13870,13870,0
|
|
20230822,164200,8401577810,13870,13870,13870,13870,0
|
|
20230822,164100,8401577810,13870,13870,13870,13870,0
|
|
20230822,164000,8401577810,13870,13870,13870,13870,0
|
|
20230822,163900,8401577810,13870,13870,13870,13870,0
|
|
20230822,163800,8401577810,13870,13870,13870,13870,0
|
|
20230822,163700,8401577810,13870,13870,13870,13870,0
|
|
20230822,163600,8401577810,13870,13870,13870,13870,0
|
|
20230822,163500,8401577810,13870,13870,13870,13870,0
|
|
20230822,163400,8401577810,13870,13870,13870,13870,0
|
|
20230822,163300,8401577810,13870,13870,13870,13870,0
|
|
20230822,163200,8401577810,13870,13870,13870,13870,0
|
|
20230822,163100,8401577810,13870,13870,13870,13870,0
|
|
20230822,163000,8401577810,13870,13870,13870,13870,0
|
|
20230822,162900,8401577810,13870,13870,13870,13870,0
|
|
20230822,162800,8401577810,13870,13870,13870,13870,0
|
|
20230822,162700,8401577810,13870,13870,13870,13870,0
|
|
20230822,162600,8401577810,13870,13870,13870,13870,0
|
|
20230822,162500,8401577810,13870,13870,13870,13870,0
|
|
20230822,162400,8401577810,13870,13870,13870,13870,0
|
|
20230822,162300,8401577810,13870,13870,13870,13870,0
|
|
20230822,162200,8401577810,13870,13870,13870,13870,0
|
|
20230822,162100,8401577810,13870,13870,13870,13870,0
|
|
20230822,162000,8401577810,13870,13870,13870,13870,0
|
|
20230822,161900,8401577810,13870,13870,13870,13870,0
|
|
20230822,161800,8401577810,13870,13870,13870,13870,0
|
|
20230822,161700,8401577810,13870,13870,13870,13870,0
|
|
20230822,161600,8401577810,13870,13870,13870,13870,0
|
|
20230822,161500,8401577810,13870,13870,13870,13870,0
|
|
20230822,161400,8401577810,13870,13870,13870,13870,47184
|
|
20230822,161300,8401577810,13870,13870,13870,13870,0
|
|
20230822,161200,8401577810,13870,13870,13870,13870,0
|
|
20230822,161100,8401577810,13870,13870,13870,13870,0
|
|
20230822,161000,8401577810,13870,13870,13870,13870,0
|
|
20230822,160900,8401577810,13870,13870,13870,13870,0
|
|
20230822,160800,8401577810,13870,13870,13870,13870,0
|
|
20230822,160700,8401577810,13870,13870,13870,13870,0
|
|
20230822,160600,8401577810,13870,13870,13870,13870,0
|
|
20230822,160500,8401577810,13870,13870,13870,13870,0
|
|
20230822,160400,8401577810,13870,13870,13870,13870,0
|
|
20230822,160300,8401577810,13870,13870,13870,13870,0
|
|
20230822,160200,8401577810,13870,13870,13870,13870,0
|
|
20230822,160100,8401577810,13870,13870,13870,13870,0
|
|
20230822,160000,8401577810,13870,13870,13870,13870,0
|
|
20230822,155900,8401577810,13870,13870,13870,13870,0
|
|
20230822,155800,8401577810,13870,13870,13870,13870,0
|
|
20230822,155700,8401577810,13870,13870,13870,13870,0
|
|
20230822,155600,8401577810,13870,13870,13870,13870,0
|
|
20230822,155500,8401577810,13870,13870,13870,13870,0
|
|
20230822,155400,8401577810,13870,13870,13870,13870,0
|
|
20230822,155300,8401577810,13870,13870,13870,13870,0
|
|
20230822,155200,8401577810,13870,13870,13870,13870,0
|
|
20230822,155100,8401577810,13870,13870,13870,13870,0
|
|
20230822,155000,8401577810,13870,13870,13870,13870,0
|
|
20230822,154900,8401577810,13870,13870,13870,13870,0
|
|
20230822,154800,8401577810,13870,13870,13870,13870,0
|
|
20230822,154700,8401577810,13870,13870,13870,13870,0
|
|
20230822,154600,8401577810,13870,13870,13870,13870,0
|
|
20230822,154500,8401577810,13870,13870,13870,13870,0
|
|
20230822,154400,8401577810,13870,13870,13870,13870,47184
|
|
20230822,154300,8401577810,13870,13870,13870,13870,0
|
|
20230822,154200,8401577810,13870,13870,13870,13870,0
|
|
20230822,154100,8401577810,13870,13870,13870,13870,0
|
|
20230822,154000,8401577810,13870,13870,13870,13870,0
|
|
20230822,153900,8401577810,13870,13870,13870,13870,0
|
|
20230822,153800,8401577810,13870,13870,13870,13870,0
|
|
20230822,153700,8401577810,13870,13870,13870,13870,0
|
|
20230822,153600,8401577810,13870,13870,13870,13870,0
|
|
20230822,153500,8401577810,13870,13870,13870,13870,0
|
|
20230822,153400,8401577810,13870,13870,13870,13870,0
|
|
20230822,153300,8401577810,13870,13870,13870,13870,0
|
|
20230822,153200,8401577810,13870,13870,13870,13870,0
|
|
20230822,153100,8401577810,13870,13870,13870,13870,0
|
|
20230822,153000,8401577810,13870,13870,13870,13870,47184
|
|
20230822,152900,7747135730,13930,13930,13930,13930,0
|
|
20230822,152800,7747135730,13930,13930,13930,13930,0
|
|
20230822,152700,7747135730,13930,13930,13930,13930,0
|
|
20230822,152600,7747135730,13930,13930,13930,13930,0
|
|
20230822,152500,7747135730,13930,13930,13930,13930,0
|
|
20230822,152400,7747135730,13930,13930,13930,13930,0
|
|
20230822,152300,7747135730,13930,13930,13930,13930,0
|
|
20230822,152200,7747135730,13930,13930,13930,13930,0
|
|
20230822,152100,7747135730,13930,13930,13930,13930,0
|
|
20230822,152000,7747135730,13930,13930,13930,13930,0
|
|
20230822,151900,7747135730,13930,13950,13950,13900,6744
|
|
20230822,151800,7653265750,13950,13950,13960,13940,888
|
|
20230822,151700,7640877040,13950,13940,13950,13930,2351
|
|
20230822,151600,7608099550,13940,13930,13940,13920,1052
|
|
20230822,151500,7593445180,13940,13890,13950,13890,7648
|
|
20230822,151400,7486936820,13900,13900,13900,13890,1177
|
|
20230822,151300,7470577260,13890,13900,13900,13890,2656
|
|
20230822,151200,7433659100,13910,13910,13910,13900,859
|
|
20230822,151100,7421710690,13910,13900,13910,13900,524
|
|
20230822,151000,7414422770,13910,13910,13930,13900,3740
|
|
20230822,150900,7362376400,13910,13910,13910,13900,1306
|
|
20230822,150800,7344212080,13900,13900,13910,13900,680
|
|
20230822,150700,7334753560,13910,13910,13910,13900,812
|
|
20230822,150600,7323464130,13900,13910,13910,13900,682
|
|
20230822,150500,7313977680,13900,13880,13910,13880,343
|
|
20230822,150400,7309209120,13880,13880,13920,13870,7925
|
|
20230822,150300,7199130240,13880,13880,13890,13870,3142
|
|
20230822,150200,7155516140,13890,13880,13890,13880,265
|
|
20230822,150100,7151836240,13880,13890,13890,13880,2817
|
|
20230822,150000,7112715430,13900,13900,13900,13890,278
|
|
20230822,145900,7108851750,13900,13900,13900,13890,1162
|
|
20230822,145800,7092705140,13900,13900,13900,13890,657
|
|
20230822,145700,7083573010,13900,13900,13900,13890,527
|
|
20230822,145600,7076247950,13900,13900,13900,13890,511
|
|
20230822,145500,7069145280,13900,13900,13900,13890,445
|
|
20230822,145400,7062959980,13890,13900,13900,13890,312
|
|
20230822,145300,7058623340,13890,13900,13900,13890,492
|
|
20230822,145200,7051784740,13900,13910,13910,13900,1718
|
|
20230822,145100,7027900980,13910,13880,13930,13880,5761
|
|
20230822,145000,6947793770,13880,13870,13880,13870,3565
|
|
20230822,144900,6898311830,13880,13880,13880,13870,1297
|
|
20230822,144800,6880309770,13880,13880,13880,13870,429
|
|
20230822,144700,6874355470,13880,13880,13880,13870,1511
|
|
20230822,144600,6853394550,13880,13880,13880,13870,431
|
|
20230822,144500,6847413520,13870,13880,13880,13870,5151
|
|
20230822,144400,6775949130,13880,13870,13880,13870,433
|
|
20230822,144300,6769939290,13880,13880,13880,13870,240
|
|
20230822,144200,6766608170,13880,13880,13880,13870,2059
|
|
20230822,144100,6738032650,13880,13880,13880,13870,739
|
|
20230822,144000,6727775500,13880,13880,13880,13870,563
|
|
20230822,143900,6719961260,13870,13870,13880,13870,195
|
|
20230822,143800,6717255010,13870,13870,13880,13870,3927
|
|
20230822,143700,6662749470,13880,13870,13880,13870,475
|
|
20230822,143600,6656156740,13880,13880,13880,13870,826
|
|
20230822,143500,6644692950,13880,13880,13880,13870,578
|
|
20230822,143400,6636671300,13870,13880,13880,13870,743
|
|
20230822,143300,6626358650,13870,13880,13880,13870,350
|
|
20230822,143200,6621503280,13870,13870,13880,13870,338
|
|
20230822,143100,6616812070,13870,13880,13890,13870,1911
|
|
20230822,143000,6590287160,13890,13900,13900,13880,2624
|
|
20230822,142900,6553839400,13900,13910,13920,13890,5165
|
|
20230822,142800,6482014680,13920,13920,13930,13910,2189
|
|
20230822,142700,6451543650,13930,13920,13930,13920,553
|
|
20230822,142600,6443842770,13920,13930,13930,13920,1303
|
|
20230822,142500,6425692150,13920,13920,13930,13920,144
|
|
20230822,142400,6423686430,13920,13930,13930,13920,2427
|
|
20230822,142300,6389878490,13930,13930,13930,13920,256
|
|
20230822,142200,6386312480,13930,13930,13930,13920,162
|
|
20230822,142100,6384055910,13930,13930,13930,13920,189
|
|
20230822,142000,6381423470,13930,13930,13930,13920,126
|
|
20230822,141900,6379668380,13930,13930,13930,13920,326
|
|
20230822,141800,6375127420,13930,13930,13930,13920,730
|
|
20230822,141700,6364958620,13920,13940,13940,13920,2873
|
|
20230822,141600,6324957890,13940,13940,13940,13930,2925
|
|
20230822,141500,6284198640,13940,13930,13940,13920,3417
|
|
20230822,141400,6236593550,13930,13920,13930,13920,156
|
|
20230822,141300,6234420870,13920,13920,13930,13920,239
|
|
20230822,141200,6231092830,13930,13920,13930,13910,2298
|
|
20230822,141100,6199103520,13910,13930,13930,13910,1462
|
|
20230822,141000,6178750970,13920,13920,13930,13920,1397
|
|
20230822,140900,6159304420,13910,13930,13930,13910,1962
|
|
20230822,140800,6131993900,13930,13930,13940,13920,2154
|
|
20230822,140700,6101995290,13930,13940,13940,13920,345
|
|
20230822,140600,6097189990,13940,13930,13940,13920,2075
|
|
20230822,140500,6068280800,13930,13920,13930,13920,2212
|
|
20230822,140400,6037467690,13930,13930,13930,13930,269
|
|
20230822,140300,6033720520,13930,13920,13930,13920,177
|
|
20230822,140200,6031255050,13920,13930,13930,13920,322
|
|
20230822,140100,6026771250,13930,13930,13930,13910,2506
|
|
20230822,140000,5991887410,13930,13920,13930,13920,2578
|
|
20230822,135900,5956000600,13910,13920,13920,13910,209
|
|
20230822,135800,5953092680,13920,13910,13920,13900,1932
|
|
20230822,135700,5926217780,13900,13900,13910,13900,465
|
|
20230822,135600,5919752300,13900,13910,13910,13900,2287
|
|
20230822,135500,5887961810,13900,13910,13910,13900,877
|
|
20230822,135400,5875769470,13900,13910,13910,13900,972
|
|
20230822,135300,5862249150,13910,13910,13910,13910,350
|
|
20230822,135200,5857380650,13910,13910,13910,13900,263
|
|
20230822,135100,5853723020,13910,13910,13910,13910,390
|
|
20230822,135000,5848298120,13910,13910,13910,13910,4141
|
|
20230822,134900,5790696810,13910,13910,13910,13910,644
|
|
20230822,134800,5781738770,13910,13920,13920,13900,4065
|
|
20230822,134700,5725208670,13920,13920,13920,13910,320
|
|
20230822,134600,5720754370,13910,13920,13920,13910,935
|
|
20230822,134500,5707740500,13930,13930,13930,13930,193
|
|
20230822,134400,5705052010,13930,13930,13930,13920,729
|
|
20230822,134300,5694898720,13930,13920,13930,13920,1442
|
|
20230822,134200,5674825950,13920,13920,13920,13920,1566
|
|
20230822,134100,5653027230,13910,13920,13920,13910,534
|
|
20230822,134000,5645598300,13920,13910,13920,13910,206
|
|
20230822,133900,5642730810,13920,13910,13920,13900,3128
|
|
20230822,133800,5599219670,13910,13910,13910,13900,828
|
|
20230822,133700,5587708520,13900,13910,13910,13900,956
|
|
20230822,133600,5574412210,13910,13920,13930,13910,4526
|
|
20230822,133500,5511408570,13920,13920,13940,13920,996
|
|
20230822,133400,5497539910,13920,13940,13940,13920,2321
|
|
20230822,133300,5465224590,13940,13940,13950,13940,3148
|
|
20230822,133200,5421328940,13930,13950,13950,13930,961
|
|
20230822,133100,5407936310,13950,13960,13960,13940,4231
|
|
20230822,133000,5348913660,13950,13960,13960,13950,825
|
|
20230822,132900,5337398010,13960,13970,13970,13960,5325
|
|
20230822,132800,5263037970,13970,13970,13970,13960,384
|
|
20230822,132700,5257676490,13970,13980,13980,13960,415
|
|
20230822,132600,5251880280,13980,13970,13980,13970,478
|
|
20230822,132500,5245201650,13980,13980,13980,13980,1620
|
|
20230822,132400,5222554050,13980,13980,13980,13970,213
|
|
20230822,132300,5219576330,13980,13980,13980,13980,151
|
|
20230822,132200,5217465350,13970,13990,13990,13970,2305
|
|
20230822,132100,5185256710,13990,13990,13990,13990,241
|
|
20230822,132000,5181885120,13990,13980,13990,13980,363
|
|
20230822,131900,5176807390,13980,13990,13990,13980,230
|
|
20230822,131800,5173591310,13990,14000,14000,13980,321
|
|
20230822,131700,5169101490,14000,14000,14000,13990,282
|
|
20230822,131600,5165154390,14000,14000,14000,13990,526
|
|
20230822,131500,5157794230,13990,14000,14000,13990,341
|
|
20230822,131400,5153021510,14000,14000,14000,13990,302
|
|
20230822,131300,5148794160,14000,14000,14000,14000,2008
|
|
20230822,131200,5120682160,14000,14010,14010,14000,474
|
|
20230822,131100,5114044700,14010,14010,14010,14000,763
|
|
20230822,131000,5103361170,14010,14010,14010,14000,1277
|
|
20230822,130900,5085479260,14010,14010,14010,14000,1336
|
|
20230822,130800,5066769020,14010,14020,14020,14000,2329
|
|
20230822,130700,5034140520,14020,14020,14020,14020,265
|
|
20230822,130600,5030425220,14020,14020,14020,14010,464
|
|
20230822,130500,5023920390,14020,14020,14020,14020,199
|
|
20230822,130400,5021130410,14020,14010,14030,14010,2391
|
|
20230822,130300,4987608590,14020,14020,14020,14010,317
|
|
20230822,130200,4983165250,14010,14020,14020,14010,370
|
|
20230822,130100,4977979720,14020,14020,14020,14010,1299
|
|
20230822,130000,4959778920,14020,14030,14030,14020,1737
|
|
20230822,125900,4935424830,14030,14040,14040,14020,4684
|
|
20230822,125800,4869669480,14040,14040,14040,14040,707
|
|
20230822,125700,4859743200,14040,14020,14040,14020,2168
|
|
20230822,125600,4829326680,14030,14020,14030,14020,2011
|
|
20230822,125500,4801130730,14020,14010,14030,14010,14020
|
|
20230822,125400,4604554960,14020,14020,14020,14010,427
|
|
20230822,125300,4598568450,14020,14010,14020,14010,901
|
|
20230822,125200,4585936790,14020,14020,14020,14010,2728
|
|
20230822,125100,4547690730,14010,14020,14020,14010,148
|
|
20230822,125000,4545616470,14020,14020,14020,14020,467
|
|
20230822,124900,4539069130,14020,14020,14020,14010,1332
|
|
20230822,124800,4520406490,14010,14020,14020,14010,841
|
|
20230822,124700,4508622880,14020,14020,14020,14010,1233
|
|
20230822,124600,4491347360,14010,14020,14020,14010,143
|
|
20230822,124500,4489342650,14010,14010,14020,14010,2669
|
|
20230822,124400,4451949950,14010,14000,14010,14000,410
|
|
20230822,124300,4446205860,14010,14000,14010,14000,69
|
|
20230822,124200,4445239260,14010,14010,14010,14000,3221
|
|
20230822,124100,4400144380,14010,14010,14010,14000,333
|
|
20230822,124000,4395480450,14010,14000,14010,14000,591
|
|
20230822,123900,4387206110,13990,14000,14000,13990,914
|
|
20230822,123800,4374410140,14000,14000,14000,13990,411
|
|
20230822,123700,4368658180,14000,14010,14010,13990,856
|
|
20230822,123600,4356673500,14000,14000,14000,13990,1528
|
|
20230822,123500,4335282360,14000,14000,14010,14000,2334
|
|
20230822,123400,4302605440,14000,14010,14010,14000,309
|
|
20230822,123300,4298277310,14010,14010,14010,14010,130
|
|
20230822,123200,4296456010,14010,14000,14010,14000,187
|
|
20230822,123100,4293837160,14010,14010,14010,14010,118
|
|
20230822,123000,4292183980,14020,14020,14020,14010,328
|
|
20230822,122900,4287586710,14020,14020,14020,14010,1122
|
|
20230822,122800,4271863500,14020,14030,14030,14020,375
|
|
20230822,122700,4266604680,14030,14030,14030,14020,144
|
|
20230822,122600,4264584380,14030,14030,14030,14030,227
|
|
20230822,122500,4261399570,14030,14030,14030,14030,142
|
|
20230822,122400,4259407310,14020,14040,14040,14020,842
|
|
20230822,122300,4247600180,14040,14040,14040,14030,314
|
|
20230822,122200,4243192410,14040,14020,14040,14020,590
|
|
20230822,122100,4234914630,14020,14030,14030,14020,497
|
|
20230822,122000,4227942640,14030,14030,14030,14020,2310
|
|
20230822,121900,4195537670,14030,14030,14040,14030,904
|
|
20230822,121800,4182854180,14030,14030,14040,14030,252
|
|
20230822,121700,4179318000,14040,14040,14040,14030,290
|
|
20230822,121600,4175247450,14040,14040,14040,14030,247
|
|
20230822,121500,4171779780,14030,14030,14040,14030,1154
|
|
20230822,121400,4155588150,14040,14050,14050,14040,1222
|
|
20230822,121300,4138430750,14050,14040,14050,14040,1569
|
|
20230822,121200,4116401890,14040,14030,14040,14030,399
|
|
20230822,121100,4110799970,14040,14040,14040,14030,404
|
|
20230822,121000,4105128790,14030,14030,14040,14030,249
|
|
20230822,120900,4101633070,14040,14030,14040,14030,711
|
|
20230822,120800,4091656430,14020,14030,14030,14020,1228
|
|
20230822,120700,4074427600,14030,14020,14030,14020,2766
|
|
20230822,120600,4035642770,14020,14010,14020,14010,812
|
|
20230822,120500,4024262720,14010,14010,14010,14010,256
|
|
20230822,120400,4020676160,14010,14010,14010,14000,249
|
|
20230822,120300,4017188230,14010,14010,14020,14010,337
|
|
20230822,120200,4012466580,14020,14020,14020,14010,457
|
|
20230822,120100,4006061980,14020,14020,14020,14020,200
|
|
20230822,120000,4003257980,14020,14010,14020,14010,246
|
|
20230822,115900,3999809070,14010,14020,14020,14010,154
|
|
20230822,115800,3997650230,14010,14020,14020,14010,1260
|
|
20230822,115700,3979985710,14010,14020,14020,14010,207
|
|
20230822,115600,3977084000,14010,14000,14020,14000,1063
|
|
20230822,115500,3962190930,14010,14010,14010,14000,174
|
|
20230822,115400,3959753240,14000,14000,14010,14000,328
|
|
20230822,115300,3955159810,14010,14000,14010,14000,271
|
|
20230822,115200,3951364780,14010,13990,14010,13990,150
|
|
20230822,115100,3949264570,13990,14000,14010,13990,1234
|
|
20230822,115000,3931979150,14010,14000,14010,13990,174
|
|
20230822,114900,3929542350,14000,14010,14010,13990,571
|
|
20230822,114800,3921547550,14010,14000,14010,14000,340
|
|
20230822,114700,3916786170,14010,14010,14010,14000,4079
|
|
20230822,114600,3859643250,14010,14010,14020,14010,208
|
|
20230822,114500,3856727440,14010,14010,14020,14010,250
|
|
20230822,114400,3853223810,14010,14000,14010,14000,173
|
|
20230822,114300,3850800140,14000,14000,14010,14000,268
|
|
20230822,114200,3847046680,14000,14020,14020,14000,1249
|
|
20230822,114100,3829555230,14010,14010,14020,14010,263
|
|
20230822,114000,3825869710,14010,14020,14020,14010,514
|
|
20230822,113900,3818664740,14010,14020,14020,14010,283
|
|
20230822,113800,3814697300,14020,14020,14030,14010,177
|
|
20230822,113700,3812215410,14020,14020,14030,14020,261
|
|
20230822,113600,3808555000,14020,14030,14030,14020,381
|
|
20230822,113500,3803211730,14030,14020,14030,14010,1933
|
|
20230822,113400,3776111260,14010,14010,14020,14010,480
|
|
20230822,113300,3769381730,14020,14010,14020,14010,139
|
|
20230822,113200,3767433280,14020,14010,14020,14010,809
|
|
20230822,113100,3756098020,14010,14000,14010,14000,358
|
|
20230822,113000,3751082750,14010,14000,14010,13990,705
|
|
20230822,112900,3741210040,14000,14010,14010,13990,869
|
|
20230822,112800,3729042750,14010,14000,14010,14000,298
|
|
20230822,112700,3724868060,14000,14010,14010,14000,193
|
|
20230822,112600,3722164350,14010,14000,14010,14000,1121
|
|
20230822,112500,3706459180,14000,14000,14010,13980,561
|
|
20230822,112400,3698609010,14000,14000,14010,14000,347
|
|
20230822,112300,3693749720,14000,13990,14010,13990,1896
|
|
20230822,112200,3667204670,13990,13990,14000,13990,699
|
|
20230822,112100,3657423920,14000,14000,14000,13990,539
|
|
20230822,112000,3649879470,13990,14000,14000,13990,1919
|
|
20230822,111900,3623013530,13990,14000,14000,13990,260
|
|
20230822,111800,3619374120,14000,13980,14000,13980,1084
|
|
20230822,111700,3604208820,13980,13980,13990,13980,167
|
|
20230822,111600,3601873020,13990,13980,13990,13970,235
|
|
20230822,111500,3598587140,13970,13980,13980,13970,460
|
|
20230822,111400,3592156410,13980,13970,13980,13970,507
|
|
20230822,111300,3585071070,13980,13980,13980,13970,228
|
|
20230822,111200,3581884460,13980,13960,13980,13950,1773
|
|
20230822,111100,3557134240,13960,13950,13960,13950,311
|
|
20230822,111000,3552794480,13960,13950,13960,13950,883
|
|
20230822,110900,3540470090,13960,13970,13970,13960,1057
|
|
20230822,110800,3525712040,13960,13990,13990,13960,1922
|
|
20230822,110700,3498857120,13990,13990,13990,13970,2151
|
|
20230822,110600,3468776780,13980,13970,13980,13970,3176
|
|
20230822,110500,3424394410,13970,13970,13970,13970,268
|
|
20230822,110400,3420650450,13970,13970,13970,13960,1117
|
|
20230822,110300,3405047450,13970,13970,13970,13960,383
|
|
20230822,110200,3399696970,13970,13970,13970,13960,213
|
|
20230822,110100,3396722210,13970,13970,13970,13960,1056
|
|
20230822,110000,3381974920,13970,13970,13970,13960,392
|
|
20230822,105900,3376498990,13970,13960,13970,13960,1037
|
|
20230822,105800,3362020600,13960,13950,13960,13950,1398
|
|
20230822,105700,3342504830,13960,13960,13960,13950,279
|
|
20230822,105600,3338610520,13950,13960,13960,13950,439
|
|
20230822,105500,3332484680,13960,13940,13960,13940,578
|
|
20230822,105400,3324423290,13950,13940,13950,13930,1287
|
|
20230822,105300,3306492220,13940,13970,13970,13940,1343
|
|
20230822,105200,3287752900,13970,13970,13970,13960,380
|
|
20230822,105100,3282444740,13970,13980,13980,13960,245
|
|
20230822,105000,3279022360,13980,13990,13990,13960,1143
|
|
20230822,104900,3263050270,13990,13990,13990,13990,352
|
|
20230822,104800,3258125790,13990,13990,13990,13990,282
|
|
20230822,104700,3254180610,13990,13990,13990,13990,170
|
|
20230822,104600,3251802310,13990,14000,14000,13980,354
|
|
20230822,104500,3246851030,14000,14000,14000,13990,593
|
|
20230822,104400,3238549100,14000,13990,14000,13990,294
|
|
20230822,104300,3234433590,13990,14000,14000,13980,2071
|
|
20230822,104200,3205463960,14000,14000,14000,14000,790
|
|
20230822,104100,3194403960,14000,14010,14010,14000,738
|
|
20230822,104000,3184064830,14010,14000,14010,14000,1332
|
|
20230822,103900,3165405000,14010,14000,14010,14000,820
|
|
20230822,103800,3153923960,14000,14010,14010,14000,287
|
|
20230822,103700,3149903120,14010,14010,14010,14010,284
|
|
20230822,103600,3145924280,14010,14000,14010,14000,556
|
|
20230822,103500,3138134930,14010,14010,14010,14000,1447
|
|
20230822,103400,3117862740,14010,14020,14020,14010,981
|
|
20230822,103300,3104111510,14020,14020,14020,14010,2693
|
|
20230822,103200,3066360020,14020,14020,14020,14010,441
|
|
20230822,103100,3060177430,14010,14010,14020,14010,3113
|
|
20230822,103000,3016561140,14000,14000,14010,14000,4149
|
|
20230822,102900,2958449010,14000,13980,14000,13970,3809
|
|
20230822,102800,2905176490,13990,13990,13990,13980,182
|
|
20230822,102700,2902630550,13990,13980,13990,13970,2329
|
|
20230822,102600,2870070460,13970,13970,13980,13970,1091
|
|
20230822,102500,2854828730,13970,13970,13970,13960,130
|
|
20230822,102400,2853013300,13970,13970,13980,13950,2026
|
|
20230822,102300,2824715750,13970,13960,13970,13960,830
|
|
20230822,102200,2813122080,13970,13960,13970,13960,363
|
|
20230822,102100,2808054500,13960,13940,13960,13940,321
|
|
20230822,102000,2803575170,13940,13960,13970,13940,1239
|
|
20230822,101900,2786281910,13960,13980,13980,13950,1354
|
|
20230822,101800,2767368340,13980,13970,13980,13960,1693
|
|
20230822,101700,2743720070,13970,13960,13980,13960,2120
|
|
20230822,101600,2714104070,13960,13970,13970,13960,415
|
|
20230822,101500,2708309930,13970,13960,13970,13960,441
|
|
20230822,101400,2702152390,13960,13960,13980,13960,551
|
|
20230822,101300,2694457870,13960,13970,13970,13960,345
|
|
20230822,101200,2689641050,13970,13970,13970,13950,377
|
|
20230822,101100,2684377720,13970,13950,13980,13950,1066
|
|
20230822,101000,2669487040,13950,13960,13960,13940,748
|
|
20230822,100900,2659052220,13960,13950,13960,13940,634
|
|
20230822,100800,2650209480,13940,13940,13950,13940,373
|
|
20230822,100700,2645007660,13940,13970,13970,13940,1743
|
|
20230822,100600,2620683470,13970,13980,13980,13970,961
|
|
20230822,100500,2607254860,13990,14000,14000,13980,1146
|
|
20230822,100400,2591219860,14000,14000,14010,14000,831
|
|
20230822,100300,2579584360,14000,14020,14020,14000,626
|
|
20230822,100200,2570814690,14020,14000,14020,14000,2271
|
|
20230822,100100,2539013540,14000,13980,14000,13980,2205
|
|
20230822,100000,2508165220,13990,13990,13990,13980,636
|
|
20230822,095900,2499273130,13980,13990,13990,13970,541
|
|
20230822,095800,2491708290,13990,13970,13990,13970,1863
|
|
20230822,095700,2465663500,13980,13970,13980,13970,770
|
|
20230822,095600,2454904910,13970,13980,13980,13970,668
|
|
20230822,095500,2445568030,13980,14000,14000,13980,1048
|
|
20230822,095400,2430910490,14000,14000,14000,13990,378
|
|
20230822,095300,2425618790,14010,14010,14030,13970,4960
|
|
20230822,095200,2356225990,14020,14000,14020,14000,2265
|
|
20230822,095100,2324496030,14000,13990,14040,13990,7376
|
|
20230822,095000,2221190290,13990,13970,14000,13960,5885
|
|
20230822,094900,2138922960,13970,13980,13980,13970,960
|
|
20230822,094800,2125505330,13980,13990,14000,13980,3136
|
|
20230822,094700,2081637220,14000,13970,14000,13970,6981
|
|
20230822,094600,1984023550,13960,13940,13970,13940,3607
|
|
20230822,094500,1933693450,13950,13940,13960,13940,2321
|
|
20230822,094400,1901316770,13940,13900,13950,13900,7333
|
|
20230822,094300,1799223730,13900,13870,13900,13870,3247
|
|
20230822,094200,1754123710,13870,13860,13890,13860,3338
|
|
20230822,094100,1707809300,13840,13840,13860,13820,1129
|
|
20230822,094000,1692180240,13830,13830,13830,13820,843
|
|
20230822,093900,1680523560,13830,13820,13830,13820,243
|
|
20230822,093800,1677163020,13830,13830,13840,13810,2423
|
|
20230822,093700,1643667020,13830,13810,13840,13810,1775
|
|
20230822,093600,1619133050,13810,13800,13810,13790,2267
|
|
20230822,093500,1587849220,13800,13800,13800,13770,2383
|
|
20230822,093400,1554992140,13800,13820,13820,13800,2495
|
|
20230822,093300,1520552870,13820,13810,13820,13810,1058
|
|
20230822,093200,1505941020,13810,13800,13810,13800,400
|
|
20230822,093100,1500418910,13800,13780,13800,13780,2043
|
|
20230822,093000,1472233280,13780,13790,13800,13770,5576
|
|
20230822,092900,1395393160,13790,13790,13800,13780,1986
|
|
20230822,092800,1368019140,13780,13800,13800,13780,4268
|
|
20230822,092700,1309196740,13800,13820,13820,13800,4492
|
|
20230822,092600,1247187670,13810,13840,13840,13810,5623
|
|
20230822,092500,1169430870,13850,13840,13850,13840,465
|
|
20230822,092400,1162990720,13840,13840,13840,13830,911
|
|
20230822,092300,1150382490,13840,13840,13850,13830,2177
|
|
20230822,092200,1120256390,13840,13850,13860,13840,1567
|
|
20230822,092100,1098560270,13850,13860,13870,13850,2583
|
|
20230822,092000,1062767180,13860,13860,13860,13850,339
|
|
20230822,091900,1058069240,13870,13860,13890,13850,885
|
|
20230822,091800,1045800540,13850,13880,13890,13850,1253
|
|
20230822,091700,1028424510,13880,13890,13910,13880,953
|
|
20230822,091600,1015189470,13890,13910,13920,13890,1681
|
|
20230822,091500,991822460,13920,13890,13920,13880,7645
|
|
20230822,091400,885529640,13890,13880,13890,13880,1983
|
|
20230822,091300,857999720,13880,13870,13880,13860,3548
|
|
20230822,091200,808783890,13870,13850,13870,13840,5919
|
|
20230822,091100,726788750,13850,13850,13850,13840,830
|
|
20230822,091000,715296860,13850,13860,13860,13840,1773
|
|
20230822,090900,690739150,13850,13860,13870,13850,779
|
|
20230822,090800,679946670,13870,13860,13880,13850,2293
|
|
20230822,090700,648164430,13860,13820,13860,13820,2725
|
|
20230822,090600,610439600,13810,13800,13820,13790,2227
|
|
20230822,090500,579688300,13800,13860,13860,13780,9803
|
|
20230822,090400,444291530,13850,13860,13870,13850,5779
|
|
20230822,090300,364192060,13860,13860,13870,13850,639
|
|
20230822,090200,355335800,13870,13830,13880,13820,10650
|
|
20230822,090100,208045780,13840,13880,13890,13820,5352
|
|
20230822,090000,133871360,13890,13870,13920,13870,9498
|