587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184400,6642850640,14120,14120,14120,14120,26020
|
|
20230824,184300,6642850640,14120,14120,14120,14120,0
|
|
20230824,184200,6642850640,14120,14120,14120,14120,0
|
|
20230824,184100,6642850640,14120,14120,14120,14120,0
|
|
20230824,184000,6642850640,14120,14120,14120,14120,0
|
|
20230824,183900,6642850640,14120,14120,14120,14120,0
|
|
20230824,183800,6642850640,14120,14120,14120,14120,0
|
|
20230824,183700,6642850640,14120,14120,14120,14120,0
|
|
20230824,183600,6642850640,14120,14120,14120,14120,0
|
|
20230824,183500,6642850640,14120,14120,14120,14120,0
|
|
20230824,183400,6642850640,14120,14120,14120,14120,0
|
|
20230824,183300,6642850640,14120,14120,14120,14120,0
|
|
20230824,183200,6642850640,14120,14120,14120,14120,0
|
|
20230824,183100,6642850640,14120,14120,14120,14120,0
|
|
20230824,183000,6642850640,14120,14120,14120,14120,0
|
|
20230824,182900,6642850640,14120,14120,14120,14120,0
|
|
20230824,182800,6642850640,14120,14120,14120,14120,0
|
|
20230824,182700,6642850640,14120,14120,14120,14120,0
|
|
20230824,182600,6642850640,14120,14120,14120,14120,0
|
|
20230824,182500,6642850640,14120,14120,14120,14120,0
|
|
20230824,182400,6642850640,14120,14120,14120,14120,0
|
|
20230824,182300,6642850640,14120,14120,14120,14120,0
|
|
20230824,182200,6642850640,14120,14120,14120,14120,0
|
|
20230824,182100,6642850640,14120,14120,14120,14120,0
|
|
20230824,182000,6642850640,14120,14120,14120,14120,0
|
|
20230824,181900,6642850640,14120,14120,14120,14120,0
|
|
20230824,181800,6642850640,14120,14120,14120,14120,0
|
|
20230824,181700,6642850640,14120,14120,14120,14120,0
|
|
20230824,181600,6642850640,14120,14120,14120,14120,0
|
|
20230824,181500,6642850640,14120,14120,14120,14120,0
|
|
20230824,181400,6642850640,14120,14120,14120,14120,26020
|
|
20230824,181300,6642850640,14120,14120,14120,14120,0
|
|
20230824,181200,6642850640,14120,14120,14120,14120,0
|
|
20230824,181100,6642850640,14120,14120,14120,14120,0
|
|
20230824,181000,6642850640,14120,14120,14120,14120,0
|
|
20230824,180900,6642850640,14120,14120,14120,14120,0
|
|
20230824,180800,6642850640,14120,14120,14120,14120,0
|
|
20230824,180700,6642850640,14120,14120,14120,14120,0
|
|
20230824,180600,6642850640,14120,14120,14120,14120,0
|
|
20230824,180500,6642850640,14120,14120,14120,14120,0
|
|
20230824,180400,6642850640,14120,14120,14120,14120,0
|
|
20230824,180300,6642850640,14120,14120,14120,14120,0
|
|
20230824,180200,6642850640,14120,14120,14120,14120,0
|
|
20230824,180100,6642850640,14120,14120,14120,14120,0
|
|
20230824,180000,6642850640,14120,14120,14120,14120,0
|
|
20230824,175900,6642850640,14120,14120,14120,14120,0
|
|
20230824,175800,6642850640,14120,14120,14120,14120,0
|
|
20230824,175700,6642850640,14120,14120,14120,14120,0
|
|
20230824,175600,6642850640,14120,14120,14120,14120,0
|
|
20230824,175500,6642850640,14120,14120,14120,14120,0
|
|
20230824,175400,6642850640,14120,14120,14120,14120,0
|
|
20230824,175300,6642850640,14120,14120,14120,14120,0
|
|
20230824,175200,6642850640,14120,14120,14120,14120,0
|
|
20230824,175100,6642850640,14120,14120,14120,14120,0
|
|
20230824,175000,6642850640,14120,14120,14120,14120,0
|
|
20230824,174900,6642850640,14120,14120,14120,14120,0
|
|
20230824,174800,6642850640,14120,14120,14120,14120,0
|
|
20230824,174700,6642850640,14120,14120,14120,14120,0
|
|
20230824,174600,6642850640,14120,14120,14120,14120,0
|
|
20230824,174500,6642850640,14120,14120,14120,14120,0
|
|
20230824,174400,6642850640,14120,14120,14120,14120,26020
|
|
20230824,174300,6642850640,14120,14120,14120,14120,0
|
|
20230824,174200,6642850640,14120,14120,14120,14120,0
|
|
20230824,174100,6642850640,14120,14120,14120,14120,0
|
|
20230824,174000,6642850640,14120,14120,14120,14120,0
|
|
20230824,173900,6642850640,14120,14120,14120,14120,0
|
|
20230824,173800,6642850640,14120,14120,14120,14120,0
|
|
20230824,173700,6642850640,14120,14120,14120,14120,0
|
|
20230824,173600,6642850640,14120,14120,14120,14120,0
|
|
20230824,173500,6642850640,14120,14120,14120,14120,0
|
|
20230824,173400,6642850640,14120,14120,14120,14120,0
|
|
20230824,173300,6642850640,14120,14120,14120,14120,0
|
|
20230824,173200,6642850640,14120,14120,14120,14120,0
|
|
20230824,173100,6642850640,14120,14120,14120,14120,0
|
|
20230824,173000,6642850640,14120,14120,14120,14120,0
|
|
20230824,172900,6642850640,14120,14120,14120,14120,0
|
|
20230824,172800,6642850640,14120,14120,14120,14120,0
|
|
20230824,172700,6642850640,14120,14120,14120,14120,0
|
|
20230824,172600,6642850640,14120,14120,14120,14120,0
|
|
20230824,172500,6642850640,14120,14120,14120,14120,0
|
|
20230824,172400,6642850640,14120,14120,14120,14120,0
|
|
20230824,172300,6642850640,14120,14120,14120,14120,0
|
|
20230824,172200,6642850640,14120,14120,14120,14120,0
|
|
20230824,172100,6642850640,14120,14120,14120,14120,0
|
|
20230824,172000,6642850640,14120,14120,14120,14120,0
|
|
20230824,171900,6642850640,14120,14120,14120,14120,0
|
|
20230824,171800,6642850640,14120,14120,14120,14120,0
|
|
20230824,171700,6642850640,14120,14120,14120,14120,0
|
|
20230824,171600,6642850640,14120,14120,14120,14120,0
|
|
20230824,171500,6642850640,14120,14120,14120,14120,0
|
|
20230824,171400,6642850640,14120,14120,14120,14120,26020
|
|
20230824,171300,6642850640,14120,14120,14120,14120,0
|
|
20230824,171200,6642850640,14120,14120,14120,14120,0
|
|
20230824,171100,6642850640,14120,14120,14120,14120,0
|
|
20230824,171000,6642850640,14120,14120,14120,14120,0
|
|
20230824,170900,6642850640,14120,14120,14120,14120,0
|
|
20230824,170800,6642850640,14120,14120,14120,14120,0
|
|
20230824,170700,6642850640,14120,14120,14120,14120,0
|
|
20230824,170600,6642850640,14120,14120,14120,14120,0
|
|
20230824,170500,6642850640,14120,14120,14120,14120,0
|
|
20230824,170400,6642850640,14120,14120,14120,14120,0
|
|
20230824,170300,6642850640,14120,14120,14120,14120,0
|
|
20230824,170200,6642850640,14120,14120,14120,14120,0
|
|
20230824,170100,6642850640,14120,14120,14120,14120,0
|
|
20230824,170000,6642850640,14120,14120,14120,14120,0
|
|
20230824,165900,6642850640,14120,14120,14120,14120,0
|
|
20230824,165800,6642850640,14120,14120,14120,14120,0
|
|
20230824,165700,6642850640,14120,14120,14120,14120,0
|
|
20230824,165600,6642850640,14120,14120,14120,14120,0
|
|
20230824,165500,6642850640,14120,14120,14120,14120,0
|
|
20230824,165400,6642850640,14120,14120,14120,14120,0
|
|
20230824,165300,6642850640,14120,14120,14120,14120,0
|
|
20230824,165200,6642850640,14120,14120,14120,14120,0
|
|
20230824,165100,6642850640,14120,14120,14120,14120,0
|
|
20230824,165000,6642850640,14120,14120,14120,14120,0
|
|
20230824,164900,6642850640,14120,14120,14120,14120,0
|
|
20230824,164800,6642850640,14120,14120,14120,14120,0
|
|
20230824,164700,6642850640,14120,14120,14120,14120,0
|
|
20230824,164600,6642850640,14120,14120,14120,14120,0
|
|
20230824,164500,6642850640,14120,14120,14120,14120,0
|
|
20230824,164400,6642850640,14120,14120,14120,14120,26020
|
|
20230824,164300,6642850640,14120,14120,14120,14120,0
|
|
20230824,164200,6642850640,14120,14120,14120,14120,0
|
|
20230824,164100,6642850640,14120,14120,14120,14120,0
|
|
20230824,164000,6642850640,14120,14120,14120,14120,0
|
|
20230824,163900,6642850640,14120,14120,14120,14120,0
|
|
20230824,163800,6642850640,14120,14120,14120,14120,0
|
|
20230824,163700,6642850640,14120,14120,14120,14120,0
|
|
20230824,163600,6642850640,14120,14120,14120,14120,0
|
|
20230824,163500,6642850640,14120,14120,14120,14120,0
|
|
20230824,163400,6642850640,14120,14120,14120,14120,0
|
|
20230824,163300,6642850640,14120,14120,14120,14120,0
|
|
20230824,163200,6642850640,14120,14120,14120,14120,0
|
|
20230824,163100,6642850640,14120,14120,14120,14120,0
|
|
20230824,163000,6642850640,14120,14120,14120,14120,0
|
|
20230824,162900,6642850640,14120,14120,14120,14120,0
|
|
20230824,162800,6642850640,14120,14120,14120,14120,0
|
|
20230824,162700,6642850640,14120,14120,14120,14120,0
|
|
20230824,162600,6642850640,14120,14120,14120,14120,0
|
|
20230824,162500,6642850640,14120,14120,14120,14120,0
|
|
20230824,162400,6642850640,14120,14120,14120,14120,0
|
|
20230824,162300,6642850640,14120,14120,14120,14120,0
|
|
20230824,162200,6642850640,14120,14120,14120,14120,0
|
|
20230824,162100,6642850640,14120,14120,14120,14120,0
|
|
20230824,162000,6642850640,14120,14120,14120,14120,0
|
|
20230824,161900,6642850640,14120,14120,14120,14120,0
|
|
20230824,161800,6642850640,14120,14120,14120,14120,0
|
|
20230824,161700,6642850640,14120,14120,14120,14120,0
|
|
20230824,161600,6642850640,14120,14120,14120,14120,0
|
|
20230824,161500,6642850640,14120,14120,14120,14120,0
|
|
20230824,161400,6642850640,14120,14120,14120,14120,26020
|
|
20230824,161300,6642850640,14120,14120,14120,14120,0
|
|
20230824,161200,6642850640,14120,14120,14120,14120,0
|
|
20230824,161100,6642850640,14120,14120,14120,14120,0
|
|
20230824,161000,6642850640,14120,14120,14120,14120,0
|
|
20230824,160900,6642850640,14120,14120,14120,14120,0
|
|
20230824,160800,6642850640,14120,14120,14120,14120,0
|
|
20230824,160700,6642850640,14120,14120,14120,14120,0
|
|
20230824,160600,6642850640,14120,14120,14120,14120,0
|
|
20230824,160500,6642850640,14120,14120,14120,14120,0
|
|
20230824,160400,6642850640,14120,14120,14120,14120,0
|
|
20230824,160300,6642850640,14120,14120,14120,14120,0
|
|
20230824,160200,6642850640,14120,14120,14120,14120,0
|
|
20230824,160100,6642850640,14120,14120,14120,14120,0
|
|
20230824,160000,6642850640,14120,14120,14120,14120,0
|
|
20230824,155900,6642850640,14120,14120,14120,14120,0
|
|
20230824,155800,6642850640,14120,14120,14120,14120,0
|
|
20230824,155700,6642850640,14120,14120,14120,14120,0
|
|
20230824,155600,6642850640,14120,14120,14120,14120,0
|
|
20230824,155500,6642850640,14120,14120,14120,14120,0
|
|
20230824,155400,6642850640,14120,14120,14120,14120,0
|
|
20230824,155300,6642850640,14120,14120,14120,14120,0
|
|
20230824,155200,6642850640,14120,14120,14120,14120,0
|
|
20230824,155100,6642850640,14120,14120,14120,14120,0
|
|
20230824,155000,6642850640,14120,14120,14120,14120,0
|
|
20230824,154900,6642850640,14120,14120,14120,14120,0
|
|
20230824,154800,6642850640,14120,14120,14120,14120,0
|
|
20230824,154700,6642850640,14120,14120,14120,14120,0
|
|
20230824,154600,6642850640,14120,14120,14120,14120,0
|
|
20230824,154500,6642850640,14120,14120,14120,14120,0
|
|
20230824,154400,6642850640,14120,14120,14120,14120,26020
|
|
20230824,154300,6642850640,14120,14120,14120,14120,0
|
|
20230824,154200,6642850640,14120,14120,14120,14120,0
|
|
20230824,154100,6642850640,14120,14120,14120,14120,0
|
|
20230824,154000,6642850640,14120,14120,14120,14120,0
|
|
20230824,153900,6642850640,14120,14120,14120,14120,0
|
|
20230824,153800,6642850640,14120,14120,14120,14120,0
|
|
20230824,153700,6642850640,14120,14120,14120,14120,0
|
|
20230824,153600,6642850640,14120,14120,14120,14120,0
|
|
20230824,153500,6642850640,14120,14120,14120,14120,0
|
|
20230824,153400,6642850640,14120,14120,14120,14120,0
|
|
20230824,153300,6642850640,14120,14120,14120,14120,0
|
|
20230824,153200,6642850640,14120,14120,14120,14120,0
|
|
20230824,153100,6642850640,14120,14120,14120,14120,0
|
|
20230824,153000,6642850640,14120,14120,14120,14120,26020
|
|
20230824,152900,6275448240,14090,14090,14090,14090,0
|
|
20230824,152800,6275448240,14090,14090,14090,14090,0
|
|
20230824,152700,6275448240,14090,14090,14090,14090,0
|
|
20230824,152600,6275448240,14090,14090,14090,14090,0
|
|
20230824,152500,6275448240,14090,14090,14090,14090,0
|
|
20230824,152400,6275448240,14090,14090,14090,14090,0
|
|
20230824,152300,6275448240,14090,14090,14090,14090,0
|
|
20230824,152200,6275448240,14090,14090,14090,14090,0
|
|
20230824,152100,6275448240,14090,14090,14090,14090,0
|
|
20230824,152000,6275448240,14090,14090,14090,14090,0
|
|
20230824,151900,6275448240,14090,14080,14100,14080,2370
|
|
20230824,151800,6242056390,14090,14080,14090,14080,499
|
|
20230824,151700,6235028050,14080,14090,14100,14080,1603
|
|
20230824,151600,6212442030,14090,14090,14100,14090,314
|
|
20230824,151500,6208016970,14090,14090,14100,14090,451
|
|
20230824,151400,6201661170,14090,14090,14100,14090,380
|
|
20230824,151300,6196305680,14100,14090,14100,14090,1342
|
|
20230824,151200,6177395960,14090,14090,14090,14090,231
|
|
20230824,151100,6174141170,14090,14100,14100,14090,181
|
|
20230824,151000,6171589650,14100,14100,14110,14100,1451
|
|
20230824,150900,6151130540,14100,14100,14110,14100,385
|
|
20230824,150800,6145699750,14100,14100,14100,14100,492
|
|
20230824,150700,6138762550,14100,14100,14100,14100,261
|
|
20230824,150600,6135082450,14100,14100,14100,14100,30
|
|
20230824,150500,6134659450,14100,14100,14110,14100,20
|
|
20230824,150400,6134377440,14110,14110,14110,14100,212
|
|
20230824,150300,6131386420,14110,14110,14110,14110,2293
|
|
20230824,150200,6099032190,14110,14100,14110,14100,522
|
|
20230824,150100,6091667260,14100,14090,14100,14090,309
|
|
20230824,150000,6087312220,14100,14100,14110,14090,640
|
|
20230824,145900,6078288270,14090,14090,14090,14090,69
|
|
20230824,145800,6077316060,14090,14100,14100,14090,62
|
|
20230824,145700,6076442440,14100,14090,14100,14090,209
|
|
20230824,145600,6073497120,14090,14090,14090,14080,669
|
|
20230824,145500,6064072130,14090,14080,14090,14080,125
|
|
20230824,145400,6062311130,14080,14080,14090,14080,937
|
|
20230824,145300,6049116290,14080,14090,14100,14080,1540
|
|
20230824,145200,6027430650,14090,14090,14090,14080,458
|
|
20230824,145100,6020977530,14080,14090,14090,14080,22
|
|
20230824,145000,6020667750,14090,14100,14100,14090,190
|
|
20230824,144900,6017990640,14090,14090,14100,14090,494
|
|
20230824,144800,6011030010,14090,14080,14100,14080,1511
|
|
20230824,144700,5989730770,14080,14100,14100,14080,4393
|
|
20230824,144600,5927796410,14100,14100,14100,14100,53
|
|
20230824,144500,5927049110,14110,14100,14110,14100,22
|
|
20230824,144400,5926738880,14100,14100,14100,14100,220
|
|
20230824,144300,5923636880,14100,14110,14110,14100,101
|
|
20230824,144200,5922211900,14100,14110,14110,14100,1959
|
|
20230824,144100,5894571450,14100,14100,14100,14100,19
|
|
20230824,144000,5894303550,14100,14090,14100,14090,1863
|
|
20230824,143900,5868036550,14090,14080,14090,14080,276
|
|
20230824,143800,5864148750,14090,14090,14090,14090,76
|
|
20230824,143700,5863077910,14090,14080,14090,14080,383
|
|
20230824,143600,5857682350,14090,14090,14090,14080,202
|
|
20230824,143500,5854837080,14090,14090,14090,14080,650
|
|
20230824,143400,5845679560,14080,14090,14090,14080,514
|
|
20230824,143300,5838438250,14090,14080,14090,14080,320
|
|
20230824,143200,5833930710,14080,14090,14090,14080,689
|
|
20230824,143100,5824224510,14090,14090,14090,14080,441
|
|
20230824,143000,5818012320,14080,14090,14090,14080,204
|
|
20230824,142900,5815138810,14080,14090,14090,14080,40
|
|
20230824,142800,5814575310,14090,14090,14090,14090,611
|
|
20230824,142700,5805966320,14090,14090,14090,14090,0
|
|
20230824,142600,5805966320,14090,14090,14090,14090,7
|
|
20230824,142500,5805867690,14090,14090,14090,14090,1574
|
|
20230824,142400,5783690030,14100,14100,14100,14100,13
|
|
20230824,142300,5783506730,14100,14110,14110,14100,5503
|
|
20230824,142200,5705914380,14110,14110,14110,14110,415
|
|
20230824,142100,5700058730,14110,14120,14120,14110,5111
|
|
20230824,142000,5627937190,14120,14120,14120,14110,296
|
|
20230824,141900,5623757680,14120,14110,14120,14110,960
|
|
20230824,141800,5610202490,14110,14120,14120,14110,782
|
|
20230824,141700,5599161340,14120,14110,14120,14110,1281
|
|
20230824,141600,5581075630,14110,14110,14110,14110,132
|
|
20230824,141500,5579213110,14110,14110,14110,14110,342
|
|
20230824,141400,5574387490,14120,14110,14120,14110,154
|
|
20230824,141300,5572214410,14120,14110,14120,14110,86
|
|
20230824,141200,5571000590,14110,14110,14110,14110,18
|
|
20230824,141100,5570746610,14120,14120,14120,14110,118
|
|
20230824,141000,5569080500,14120,14110,14120,14110,242
|
|
20230824,140900,5565663470,14110,14110,14120,14110,130
|
|
20230824,140800,5563829050,14110,14110,14110,14110,145
|
|
20230824,140700,5561783100,14120,14120,14120,14110,137
|
|
20230824,140600,5559850000,14100,14100,14110,14100,898
|
|
20230824,140500,5547180380,14100,14110,14110,14100,90
|
|
20230824,140400,5545910490,14110,14110,14110,14100,205
|
|
20230824,140300,5543017950,14110,14110,14110,14100,2937
|
|
20230824,140200,5501601100,14110,14100,14110,14100,217
|
|
20230824,140100,5498539270,14110,14110,14110,14110,500
|
|
20230824,140000,5491484270,14110,14110,14120,14110,3
|
|
20230824,135900,5491441930,14110,14110,14110,14110,2
|
|
20230824,135800,5491413710,14110,14110,14110,14110,300
|
|
20230824,135700,5487180710,14110,14110,14110,14110,73
|
|
20230824,135600,5486150680,14110,14120,14120,14110,881
|
|
20230824,135500,5473719370,14110,14100,14110,14100,2070
|
|
20230824,135400,5444513610,14100,14100,14100,14100,248
|
|
20230824,135300,5441016810,14100,14100,14110,14100,59
|
|
20230824,135200,5440184900,14110,14100,14110,14100,41
|
|
20230824,135100,5439606400,14110,14110,14110,14110,15
|
|
20230824,135000,5439394750,14110,14100,14110,14090,857
|
|
20230824,134900,5427311030,14100,14100,14110,14100,1711
|
|
20230824,134800,5403185880,14100,14100,14100,14100,2381
|
|
20230824,134700,5369613780,14090,14080,14090,14080,444
|
|
20230824,134600,5363357830,14080,14090,14090,14080,81
|
|
20230824,134500,5362217120,14100,14100,14100,14100,12
|
|
20230824,134400,5362047920,14100,14100,14100,14090,3940
|
|
20230824,134300,5306532770,14100,14090,14100,14090,327
|
|
20230824,134200,5301925080,14080,14080,14090,14080,191
|
|
20230824,134100,5299235470,14080,14080,14090,14080,152
|
|
20230824,134000,5297094990,14080,14090,14090,14080,2511
|
|
20230824,133900,5261738050,14090,14090,14090,14090,323
|
|
20230824,133800,5257186980,14100,14090,14100,14090,303
|
|
20230824,133700,5252917660,14090,14090,14090,14090,0
|
|
20230824,133600,5252917660,14090,14090,14090,14090,529
|
|
20230824,133500,5245464050,14100,14090,14100,14090,913
|
|
20230824,133400,5232590860,14100,14100,14100,14100,10
|
|
20230824,133300,5232449860,14090,14100,14100,14090,22
|
|
20230824,133200,5232139670,14090,14100,14100,14090,1063
|
|
20230824,133100,5217151980,14100,14100,14100,14100,863
|
|
20230824,133000,5204983680,14090,14090,14090,14090,2
|
|
20230824,132900,5204955500,14100,14100,14100,14100,16
|
|
20230824,132800,5204729900,14100,14100,14100,14100,1291
|
|
20230824,132700,5186526800,14100,14110,14110,14100,26
|
|
20230824,132600,5186160130,14110,14110,14110,14110,7
|
|
20230824,132500,5186061360,14110,14110,14110,14100,136
|
|
20230824,132400,5184143730,14110,14110,14110,14100,207
|
|
20230824,132300,5181223380,14110,14110,14110,14110,943
|
|
20230824,132200,5167917650,14110,14120,14120,14110,117
|
|
20230824,132100,5166266680,14120,14110,14120,14110,47
|
|
20230824,132000,5165603270,14110,14120,14120,14110,104
|
|
20230824,131900,5164135780,14120,14110,14120,14110,1020
|
|
20230824,131800,5149733580,14120,14120,14120,14110,362
|
|
20230824,131700,5144624620,14120,14110,14120,14110,122
|
|
20230824,131600,5142903100,14110,14110,14110,14110,218
|
|
20230824,131500,5139827120,14120,14120,14120,14120,14
|
|
20230824,131400,5139629440,14120,14110,14120,14110,4
|
|
20230824,131300,5139572990,14110,14110,14110,14110,213
|
|
20230824,131200,5136567560,14110,14110,14110,14100,1442
|
|
20230824,131100,5116221450,14110,14100,14110,14100,215
|
|
20230824,131000,5113188880,14100,14100,14110,14100,254
|
|
20230824,130900,5109606480,14110,14100,14110,14100,3
|
|
20230824,130800,5109564160,14110,14100,14110,14100,58
|
|
20230824,130700,5108746260,14100,14100,14100,14100,6
|
|
20230824,130600,5108661660,14100,14100,14110,14100,97
|
|
20230824,130500,5107293860,14100,14100,14100,14100,318
|
|
20230824,130400,5102810060,14110,14100,14110,14100,250
|
|
20230824,130300,5099284060,14100,14100,14100,14100,1137
|
|
20230824,130200,5083252360,14100,14100,14100,14100,559
|
|
20230824,130100,5075370460,14100,14100,14110,14100,1009
|
|
20230824,130000,5061143550,14110,14120,14130,14110,553
|
|
20230824,125900,5053339130,14120,14120,14120,14120,1100
|
|
20230824,125800,5037807130,14120,14130,14130,14120,1092
|
|
20230824,125700,5022379460,14130,14130,14130,14130,396
|
|
20230824,125600,5016783980,14130,14130,14130,14130,175
|
|
20230824,125500,5014311230,14140,14130,14140,14130,65
|
|
20230824,125400,5013392580,14130,14140,14140,14130,1467
|
|
20230824,125300,4992649210,14140,14130,14140,14130,102
|
|
20230824,125200,4991207930,14130,14130,14130,14130,1
|
|
20230824,125100,4991193800,14130,14140,14140,14120,2451
|
|
20230824,125000,4956557600,14140,14140,14140,14130,246
|
|
20230824,124900,4953080160,14140,14130,14140,14130,445
|
|
20230824,124800,4946788320,14130,14130,14130,14130,57
|
|
20230824,124700,4945982910,14140,14140,14140,14130,37
|
|
20230824,124600,4945459940,14140,14140,14140,14140,44
|
|
20230824,124500,4944837780,14130,14140,14140,14130,233
|
|
20230824,124400,4941544180,14140,14130,14140,14130,183
|
|
20230824,124300,4938957270,14130,14130,14130,14130,12
|
|
20230824,124200,4938787710,14130,14130,14130,14130,196
|
|
20230824,124100,4936018230,14130,14130,14130,14130,189
|
|
20230824,124000,4933347660,14130,14130,14130,14130,82
|
|
20230824,123900,4932189000,14130,14130,14130,14130,496
|
|
20230824,123800,4925180520,14130,14130,14130,14130,36
|
|
20230824,123700,4924671840,14130,14130,14130,14130,133
|
|
20230824,123600,4922792550,14130,14140,14140,14130,1348
|
|
20230824,123500,4903733140,14140,14140,14140,14140,250
|
|
20230824,123400,4900198140,14140,14150,14150,14140,101
|
|
20230824,123300,4898769990,14150,14150,14150,14140,1039
|
|
20230824,123200,4884068210,14150,14140,14150,14140,99
|
|
20230824,123100,4882668320,14140,14150,14150,14140,101
|
|
20230824,123000,4881239230,14150,14150,14150,14140,198
|
|
20230824,122900,4878438930,14150,14150,14150,14140,183
|
|
20230824,122800,4875850890,14140,14150,14150,14140,111
|
|
20230824,122700,4874280970,14150,14150,14150,14140,94
|
|
20230824,122600,4872951150,14140,14150,14150,14140,48
|
|
20230824,122500,4872271960,14150,14150,14150,14150,188
|
|
20230824,122400,4869611760,14150,14150,14150,14140,215
|
|
20230824,122300,4866571040,14150,14150,14150,14140,58
|
|
20230824,122200,4865750390,14150,14160,14160,14150,1114
|
|
20230824,122100,4849986520,14160,14160,14160,14150,62
|
|
20230824,122000,4849108720,14150,14150,14150,14150,3134
|
|
20230824,121900,4804762620,14150,14140,14150,14130,190
|
|
20230824,121800,4802075580,14150,14140,14150,14140,115
|
|
20230824,121700,4800448950,14140,14140,14150,14140,397
|
|
20230824,121600,4794834930,14140,14150,14150,14140,257
|
|
20230824,121500,4791200500,14150,14140,14150,14140,502
|
|
20230824,121400,4784101480,14150,14150,14150,14150,65
|
|
20230824,121300,4783181730,14140,14150,14150,14130,147
|
|
20230824,121200,4781103080,14150,14140,14150,14130,779
|
|
20230824,121100,4770083250,14140,14130,14140,14130,412
|
|
20230824,121000,4764258610,14130,14150,14150,14130,2995
|
|
20230824,120900,4721891190,14140,14140,14150,14140,326
|
|
20230824,120800,4717281120,14150,14140,14150,14140,92
|
|
20230824,120700,4715979840,14140,14150,14150,14140,46
|
|
20230824,120600,4715328950,14150,14150,14150,14150,38
|
|
20230824,120500,4714791250,14140,14160,14160,14140,77
|
|
20230824,120400,4713701650,14160,14140,14160,14140,623
|
|
20230824,120300,4704885840,14150,14150,14150,14140,491
|
|
20230824,120200,4697938200,14160,14150,14160,14140,1316
|
|
20230824,120100,4679316290,14150,14150,14160,14150,147
|
|
20230824,120000,4677235860,14150,14150,14150,14150,347
|
|
20230824,115900,4672325810,14150,14150,14150,14140,1068
|
|
20230824,115800,4657213700,14150,14150,14150,14140,1216
|
|
20230824,115700,4640015540,14150,14150,14150,14150,2352
|
|
20230824,115600,4606734740,14150,14130,14150,14130,810
|
|
20230824,115500,4595281690,14130,14130,14140,14130,111
|
|
20230824,115400,4593712480,14130,14140,14140,14130,72
|
|
20230824,115300,4592694480,14140,14130,14140,14130,50
|
|
20230824,115200,4591987590,14130,14140,14140,14130,393
|
|
20230824,115100,4586434230,14140,14130,14140,14130,232
|
|
20230824,115000,4583154790,14130,14130,14130,14130,276
|
|
20230824,114900,4579254910,14120,14120,14130,14120,57
|
|
20230824,114800,4578449690,14120,14130,14130,14120,440
|
|
20230824,114700,4572232500,14130,14120,14130,14120,53
|
|
20230824,114600,4571483650,14120,14120,14130,14120,73
|
|
20230824,114500,4570452510,14120,14110,14120,14110,232
|
|
20230824,114400,4567177670,14120,14110,14120,14110,300
|
|
20230824,114300,4562941790,14110,14120,14120,14110,693
|
|
20230824,114200,4553163100,14120,14130,14130,14110,1364
|
|
20230824,114100,4533903440,14130,14130,14140,14130,276
|
|
20230824,114000,4530003160,14140,14140,14140,14140,609
|
|
20230824,113900,4521391900,14150,14140,14150,14140,48
|
|
20230824,113800,4520712800,14140,14140,14150,14140,104
|
|
20230824,113700,4519241860,14140,14150,14150,14140,2133
|
|
20230824,113600,4489060510,14150,14140,14150,14130,1584
|
|
20230824,113500,4466662480,14140,14130,14140,14130,177
|
|
20230824,113400,4464161090,14140,14130,14140,14130,1394
|
|
20230824,113300,4444463490,14140,14130,14140,14130,170
|
|
20230824,113200,4442060580,14150,14140,14150,14130,2840
|
|
20230824,113100,4401917990,14130,14130,14130,14120,452
|
|
20230824,113000,4395531270,14120,14140,14140,14120,328
|
|
20230824,112900,4390897560,14130,14130,14130,14120,1325
|
|
20230824,112800,4372175470,14130,14110,14130,14110,157
|
|
20230824,112700,4369958570,14110,14120,14130,14110,1094
|
|
20230824,112600,4354510670,14110,14120,14120,14110,169
|
|
20230824,112500,4352125700,14120,14110,14120,14110,176
|
|
20230824,112400,4349641540,14110,14100,14120,14100,4897
|
|
20230824,112300,4280543850,14100,14100,14120,14100,928
|
|
20230824,112200,4267449950,14100,14110,14110,14100,55
|
|
20230824,112100,4266673990,14110,14110,14110,14100,121
|
|
20230824,112000,4264967220,14100,14110,14110,14100,203
|
|
20230824,111900,4262103990,14110,14110,14110,14100,301
|
|
20230824,111800,4257859350,14100,14100,14110,14100,76
|
|
20230824,111700,4256787300,14110,14090,14110,14090,846
|
|
20230824,111600,4244859210,14090,14100,14100,14090,61
|
|
20230824,111500,4243999160,14100,14100,14100,14090,65
|
|
20230824,111400,4243082680,14090,14100,14100,14090,135
|
|
20230824,111300,4241180150,14100,14100,14100,14100,3063
|
|
20230824,111200,4197991850,14100,14110,14110,14100,280
|
|
20230824,111100,4194043470,14100,14110,14110,14100,143
|
|
20230824,111000,4192026330,14090,14080,14100,14080,2983
|
|
20230824,110900,4149982490,14090,14080,14090,14080,163
|
|
20230824,110800,4147685830,14070,14090,14090,14070,155
|
|
20230824,110700,4145502900,14090,14080,14090,14070,1095
|
|
20230824,110600,4130085730,14080,14090,14090,14060,304
|
|
20230824,110500,4125806550,14060,14060,14090,14060,4004
|
|
20230824,110400,4069509170,14060,14060,14090,14060,1876
|
|
20230824,110300,4043131470,14060,14100,14100,14060,3545
|
|
20230824,110200,3993269920,14100,14100,14100,14100,83
|
|
20230824,110100,3992099620,14100,14090,14100,14080,3935
|
|
20230824,110000,3936655290,14100,14100,14100,14100,180
|
|
20230824,105900,3934117290,14100,14090,14100,14080,1985
|
|
20230824,105800,3906148660,14100,14100,14100,14080,1407
|
|
20230824,105700,3886322920,14100,14080,14100,14080,490
|
|
20230824,105600,3879418990,14080,14100,14100,14080,588
|
|
20230824,105500,3871133840,14100,14090,14100,14070,1116
|
|
20230824,105400,3855409710,14090,14080,14090,14070,233
|
|
20230824,105300,3852129150,14080,14080,14080,14070,144
|
|
20230824,105200,3850102580,14070,14080,14080,14070,176
|
|
20230824,105100,3847624700,14080,14080,14080,14070,55
|
|
20230824,105000,3846850370,14080,14080,14080,14070,360
|
|
20230824,104900,3841781580,14080,14080,14080,14070,429
|
|
20230824,104800,3835744950,14070,14080,14080,14070,77
|
|
20230824,104700,3834660960,14080,14070,14090,14070,144
|
|
20230824,104600,3832633450,14080,14080,14080,14080,2141
|
|
20230824,104500,3802488170,14080,14070,14080,14070,505
|
|
20230824,104400,3795382400,14060,14070,14070,14060,1941
|
|
20230824,104300,3768072700,14070,14070,14070,14060,159
|
|
20230824,104200,3765835840,14070,14060,14070,14060,58
|
|
20230824,104100,3765019980,14070,14070,14080,14060,459
|
|
20230824,104000,3758561700,14070,14080,14080,14060,489
|
|
20230824,103900,3751681430,14080,14080,14080,14060,2938
|
|
20230824,103800,3710360510,14090,14080,14090,14060,1783
|
|
20230824,103700,3685262780,14080,14090,14090,14070,881
|
|
20230824,103600,3672858840,14090,14090,14090,14080,647
|
|
20230824,103500,3663742880,14110,14110,14110,14100,2897
|
|
20230824,103400,3622871700,14110,14110,14110,14090,4375
|
|
20230824,103300,3561159050,14110,14100,14110,14100,533
|
|
20230824,103200,3553643630,14100,14090,14100,14080,702
|
|
20230824,103100,3543751580,14090,14080,14090,14080,938
|
|
20230824,103000,3530538560,14080,14100,14100,14070,3926
|
|
20230824,102900,3475243530,14100,14100,14110,14100,873
|
|
20230824,102800,3462933560,14100,14100,14100,14090,790
|
|
20230824,102700,3451794850,14100,14100,14100,14090,406
|
|
20230824,102600,3446071360,14090,14090,14100,14090,380
|
|
20230824,102500,3440714440,14100,14100,14100,14100,143
|
|
20230824,102400,3438698140,14090,14110,14110,14090,1708
|
|
20230824,102300,3414612020,14110,14140,14140,14110,942
|
|
20230824,102200,3401310160,14130,14160,14170,14130,3014
|
|
20230824,102100,3358668880,14150,14170,14170,14150,5514
|
|
20230824,102000,3280590840,14160,14170,14170,14160,3763
|
|
20230824,101900,3227304110,14160,14180,14190,14160,3180
|
|
20230824,101800,3182232870,14190,14190,14190,14180,238
|
|
20230824,101700,3178857200,14180,14200,14200,14180,2253
|
|
20230824,101600,3146888290,14190,14200,14200,14190,834
|
|
20230824,101500,3135051640,14190,14180,14200,14180,2615
|
|
20230824,101400,3097946330,14180,14180,14190,14180,1145
|
|
20230824,101300,3081709280,14190,14190,14200,14180,819
|
|
20230824,101200,3070090250,14180,14190,14200,14180,2569
|
|
20230824,101100,3033631930,14190,14180,14200,14170,1572
|
|
20230824,101000,3011318040,14180,14170,14180,14160,2959
|
|
20230824,100900,2969383530,14170,14210,14210,14150,3143
|
|
20230824,100800,2924844970,14200,14220,14220,14200,4738
|
|
20230824,100700,2857520730,14210,14200,14220,14190,13628
|
|
20230824,100600,2663894290,14200,14160,14200,14160,15065
|
|
20230824,100500,2450238530,14160,14150,14170,14150,4282
|
|
20230824,100400,2389612090,14150,14160,14170,14150,1958
|
|
20230824,100300,2361889030,14170,14150,14170,14150,1927
|
|
20230824,100200,2334611160,14140,14150,14160,14140,4108
|
|
20230824,100100,2276476770,14150,14140,14170,14140,9203
|
|
20230824,100000,2146267990,14130,14120,14130,14120,3334
|
|
20230824,095900,2099167310,14120,14100,14130,14100,6195
|
|
20230824,095800,2011730850,14100,14110,14110,14100,1289
|
|
20230824,095700,1993555500,14110,14100,14110,14100,994
|
|
20230824,095600,1979539500,14110,14110,14110,14100,847
|
|
20230824,095500,1967596270,14110,14110,14110,14100,1104
|
|
20230824,095400,1952024410,14110,14110,14120,14100,1177
|
|
20230824,095300,1935415570,14110,14110,14120,14110,511
|
|
20230824,095200,1928204830,14110,14110,14120,14110,3762
|
|
20230824,095100,1875119470,14110,14100,14110,14090,3025
|
|
20230824,095000,1832462080,14100,14070,14100,14060,3567
|
|
20230824,094900,1782231190,14070,14080,14080,14070,195
|
|
20230824,094800,1779486960,14080,14070,14080,14060,2253
|
|
20230824,094700,1747786630,14080,14080,14090,14070,498
|
|
20230824,094600,1740774270,14080,14080,14090,14070,5517
|
|
20230824,094500,1663094410,14090,14080,14090,14080,659
|
|
20230824,094400,1653810030,14090,14090,14090,14080,405
|
|
20230824,094300,1648103660,14090,14110,14110,14080,1672
|
|
20230824,094200,1624552430,14090,14100,14110,14090,3282
|
|
20230824,094100,1578292900,14100,14080,14100,14080,391
|
|
20230824,094000,1572783620,14090,14090,14090,14080,752
|
|
20230824,093900,1562188990,14100,14100,14100,14080,2752
|
|
20230824,093800,1523392800,14100,14110,14110,14100,1710
|
|
20230824,093700,1499266090,14120,14120,14130,14110,2448
|
|
20230824,093600,1464699470,14120,14120,14120,14110,220
|
|
20230824,093500,1461593170,14120,14130,14130,14110,2482
|
|
20230824,093400,1426546180,14120,14120,14140,14120,6152
|
|
20230824,093300,1339650670,14120,14120,14120,14110,893
|
|
20230824,093200,1327042520,14120,14110,14120,14110,1558
|
|
20230824,093100,1305054970,14110,14100,14120,14100,1390
|
|
20230824,093000,1285442850,14110,14090,14110,14080,1837
|
|
20230824,092900,1259542590,14080,14110,14110,14080,913
|
|
20230824,092800,1246670500,14100,14110,14120,14100,2041
|
|
20230824,092700,1217868360,14100,14110,14110,14100,2791
|
|
20230824,092600,1178506350,14110,14100,14120,14090,2562
|
|
20230824,092500,1142365990,14100,14080,14100,14080,2078
|
|
20230824,092400,1113085220,14070,14080,14090,14070,613
|
|
20230824,092300,1104455400,14080,14080,14080,14080,276
|
|
20230824,092200,1100569320,14080,14050,14090,14050,4792
|
|
20230824,092100,1033128590,14050,14040,14050,14030,3170
|
|
20230824,092000,988604360,14040,14040,14050,14040,838
|
|
20230824,091900,976837960,14040,14040,14050,14040,384
|
|
20230824,091800,971445450,14040,14040,14050,14040,180
|
|
20230824,091700,968917810,14040,14040,14050,14040,298
|
|
20230824,091600,964732970,14040,14040,14050,14040,535
|
|
20230824,091500,957220470,14040,14050,14050,14040,1446
|
|
20230824,091400,936917120,14050,14050,14050,14040,450
|
|
20230824,091300,930598120,14040,14020,14040,14020,1222
|
|
20230824,091200,913459100,14020,14010,14020,14000,1353
|
|
20230824,091100,894503570,14030,14010,14040,14000,835
|
|
20230824,091000,882796200,14000,14020,14020,13980,24814
|
|
20230824,090900,535224410,14020,14040,14050,14020,3233
|
|
20230824,090800,489851300,14050,14070,14070,14040,2051
|
|
20230824,090700,461018530,14080,14080,14080,14060,2880
|
|
20230824,090600,420489490,14090,14040,14090,14030,4033
|
|
20230824,090500,363810540,14040,14020,14050,14020,4988
|
|
20230824,090400,293809700,14020,14030,14030,14010,764
|
|
20230824,090300,283098370,14020,14030,14030,14000,11075
|
|
20230824,090200,127891110,14030,14050,14050,14020,2603
|
|
20230824,090100,91372680,14040,14040,14070,14010,3303
|
|
20230824,090000,45006680,14030,14010,14050,14010,3210
|