608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190500,5244511860,14010,14010,14010,14010,4931
|
|
20230804,190400,5244511860,14010,14010,14010,14010,0
|
|
20230804,190300,5244511860,14010,14010,14010,14010,0
|
|
20230804,190200,5244511860,14010,14010,14010,14010,0
|
|
20230804,190100,5244511860,14010,14010,14010,14010,0
|
|
20230804,190000,5244511860,14010,14010,14010,14010,0
|
|
20230804,185900,5244511860,14010,14010,14010,14010,0
|
|
20230804,185800,5244511860,14010,14010,14010,14010,0
|
|
20230804,185700,5244511860,14010,14010,14010,14010,0
|
|
20230804,185600,5244511860,14010,14010,14010,14010,0
|
|
20230804,185500,5244511860,14010,14010,14010,14010,0
|
|
20230804,185400,5244511860,14010,14010,14010,14010,0
|
|
20230804,185300,5244511860,14010,14010,14010,14010,0
|
|
20230804,185200,5244511860,14010,14010,14010,14010,0
|
|
20230804,185100,5244511860,14010,14010,14010,14010,0
|
|
20230804,185000,5244511860,14010,14010,14010,14010,0
|
|
20230804,184900,5244511860,14010,14010,14010,14010,0
|
|
20230804,184800,5244511860,14010,14010,14010,14010,0
|
|
20230804,184700,5244511860,14010,14010,14010,14010,0
|
|
20230804,184600,5244511860,14010,14010,14010,14010,0
|
|
20230804,184500,5244511860,14010,14010,14010,14010,0
|
|
20230804,184400,5244511860,14010,14010,14010,14010,0
|
|
20230804,184300,5244511860,14010,14010,14010,14010,0
|
|
20230804,184200,5244511860,14010,14010,14010,14010,0
|
|
20230804,184100,5244511860,14010,14010,14010,14010,0
|
|
20230804,184000,5244511860,14010,14010,14010,14010,0
|
|
20230804,183900,5244511860,14010,14010,14010,14010,0
|
|
20230804,183800,5244511860,14010,14010,14010,14010,0
|
|
20230804,183700,5244511860,14010,14010,14010,14010,0
|
|
20230804,183600,5244511860,14010,14010,14010,14010,0
|
|
20230804,183500,5244511860,14010,14010,14010,14010,4931
|
|
20230804,183400,5244511860,14010,14010,14010,14010,0
|
|
20230804,183300,5244511860,14010,14010,14010,14010,0
|
|
20230804,183200,5244511860,14010,14010,14010,14010,0
|
|
20230804,183100,5244511860,14010,14010,14010,14010,0
|
|
20230804,183000,5244511860,14010,14010,14010,14010,0
|
|
20230804,182900,5244511860,14010,14010,14010,14010,0
|
|
20230804,182800,5244511860,14010,14010,14010,14010,0
|
|
20230804,182700,5244511860,14010,14010,14010,14010,0
|
|
20230804,182600,5244511860,14010,14010,14010,14010,0
|
|
20230804,182500,5244511860,14010,14010,14010,14010,0
|
|
20230804,182400,5244511860,14010,14010,14010,14010,0
|
|
20230804,182300,5244511860,14010,14010,14010,14010,0
|
|
20230804,182200,5244511860,14010,14010,14010,14010,0
|
|
20230804,182100,5244511860,14010,14010,14010,14010,0
|
|
20230804,182000,5244511860,14010,14010,14010,14010,0
|
|
20230804,181900,5244511860,14010,14010,14010,14010,0
|
|
20230804,181800,5244511860,14010,14010,14010,14010,0
|
|
20230804,181700,5244511860,14010,14010,14010,14010,0
|
|
20230804,181600,5244511860,14010,14010,14010,14010,0
|
|
20230804,181500,5244511860,14010,14010,14010,14010,0
|
|
20230804,181400,5244511860,14010,14010,14010,14010,0
|
|
20230804,181300,5244511860,14010,14010,14010,14010,0
|
|
20230804,181200,5244511860,14010,14010,14010,14010,0
|
|
20230804,181100,5244511860,14010,14010,14010,14010,0
|
|
20230804,181000,5244511860,14010,14010,14010,14010,0
|
|
20230804,180900,5244511860,14010,14010,14010,14010,0
|
|
20230804,180800,5244511860,14010,14010,14010,14010,0
|
|
20230804,180700,5244511860,14010,14010,14010,14010,0
|
|
20230804,180600,5244511860,14010,14010,14010,14010,0
|
|
20230804,180500,5244511860,14010,14010,14010,14010,4931
|
|
20230804,180400,5244511860,14010,14010,14010,14010,0
|
|
20230804,180300,5244511860,14010,14010,14010,14010,0
|
|
20230804,180200,5244511860,14010,14010,14010,14010,0
|
|
20230804,180100,5244511860,14010,14010,14010,14010,0
|
|
20230804,180000,5244511860,14010,14010,14010,14010,0
|
|
20230804,175900,5244511860,14010,14010,14010,14010,0
|
|
20230804,175800,5244511860,14010,14010,14010,14010,0
|
|
20230804,175700,5244511860,14010,14010,14010,14010,0
|
|
20230804,175600,5244511860,14010,14010,14010,14010,0
|
|
20230804,175500,5244511860,14010,14010,14010,14010,0
|
|
20230804,175400,5244511860,14010,14010,14010,14010,0
|
|
20230804,175300,5244511860,14010,14010,14010,14010,0
|
|
20230804,175200,5244511860,14010,14010,14010,14010,0
|
|
20230804,175100,5244511860,14010,14010,14010,14010,0
|
|
20230804,175000,5244511860,14010,14010,14010,14010,0
|
|
20230804,174900,5244511860,14010,14010,14010,14010,0
|
|
20230804,174800,5244511860,14010,14010,14010,14010,0
|
|
20230804,174700,5244511860,14010,14010,14010,14010,0
|
|
20230804,174600,5244511860,14010,14010,14010,14010,0
|
|
20230804,174500,5244511860,14010,14010,14010,14010,0
|
|
20230804,174400,5244511860,14010,14010,14010,14010,0
|
|
20230804,174300,5244511860,14010,14010,14010,14010,0
|
|
20230804,174200,5244511860,14010,14010,14010,14010,0
|
|
20230804,174100,5244511860,14010,14010,14010,14010,0
|
|
20230804,174000,5244511860,14010,14010,14010,14010,0
|
|
20230804,173900,5244511860,14010,14010,14010,14010,0
|
|
20230804,173800,5244511860,14010,14010,14010,14010,0
|
|
20230804,173700,5244511860,14010,14010,14010,14010,0
|
|
20230804,173600,5244511860,14010,14010,14010,14010,0
|
|
20230804,173500,5244511860,14010,14010,14010,14010,4931
|
|
20230804,173400,5244511860,14010,14010,14010,14010,0
|
|
20230804,173300,5244511860,14010,14010,14010,14010,0
|
|
20230804,173200,5244511860,14010,14010,14010,14010,0
|
|
20230804,173100,5244511860,14010,14010,14010,14010,0
|
|
20230804,173000,5244511860,14010,14010,14010,14010,0
|
|
20230804,172900,5244511860,14010,14010,14010,14010,0
|
|
20230804,172800,5244511860,14010,14010,14010,14010,0
|
|
20230804,172700,5244511860,14010,14010,14010,14010,0
|
|
20230804,172600,5244511860,14010,14010,14010,14010,0
|
|
20230804,172500,5244511860,14010,14010,14010,14010,0
|
|
20230804,172400,5244511860,14010,14010,14010,14010,0
|
|
20230804,172300,5244511860,14010,14010,14010,14010,0
|
|
20230804,172200,5244511860,14010,14010,14010,14010,0
|
|
20230804,172100,5244511860,14010,14010,14010,14010,0
|
|
20230804,172000,5244511860,14010,14010,14010,14010,0
|
|
20230804,171900,5244511860,14010,14010,14010,14010,0
|
|
20230804,171800,5244511860,14010,14010,14010,14010,0
|
|
20230804,171700,5244511860,14010,14010,14010,14010,0
|
|
20230804,171600,5244511860,14010,14010,14010,14010,0
|
|
20230804,171500,5244511860,14010,14010,14010,14010,0
|
|
20230804,171400,5244511860,14010,14010,14010,14010,0
|
|
20230804,171300,5244511860,14010,14010,14010,14010,0
|
|
20230804,171200,5244511860,14010,14010,14010,14010,0
|
|
20230804,171100,5244511860,14010,14010,14010,14010,0
|
|
20230804,171000,5244511860,14010,14010,14010,14010,0
|
|
20230804,170900,5244511860,14010,14010,14010,14010,0
|
|
20230804,170800,5244511860,14010,14010,14010,14010,0
|
|
20230804,170700,5244511860,14010,14010,14010,14010,0
|
|
20230804,170600,5244511860,14010,14010,14010,14010,0
|
|
20230804,170500,5244511860,14010,14010,14010,14010,4931
|
|
20230804,170400,5244511860,14010,14010,14010,14010,0
|
|
20230804,170300,5244511860,14010,14010,14010,14010,0
|
|
20230804,170200,5244511860,14010,14010,14010,14010,0
|
|
20230804,170100,5244511860,14010,14010,14010,14010,0
|
|
20230804,170000,5244511860,14010,14010,14010,14010,0
|
|
20230804,165900,5244511860,14010,14010,14010,14010,0
|
|
20230804,165800,5244511860,14010,14010,14010,14010,0
|
|
20230804,165700,5244511860,14010,14010,14010,14010,0
|
|
20230804,165600,5244511860,14010,14010,14010,14010,0
|
|
20230804,165500,5244511860,14010,14010,14010,14010,0
|
|
20230804,165400,5244511860,14010,14010,14010,14010,0
|
|
20230804,165300,5244511860,14010,14010,14010,14010,0
|
|
20230804,165200,5244511860,14010,14010,14010,14010,0
|
|
20230804,165100,5244511860,14010,14010,14010,14010,0
|
|
20230804,165000,5244511860,14010,14010,14010,14010,0
|
|
20230804,164900,5244511860,14010,14010,14010,14010,0
|
|
20230804,164800,5244511860,14010,14010,14010,14010,0
|
|
20230804,164700,5244511860,14010,14010,14010,14010,0
|
|
20230804,164600,5244511860,14010,14010,14010,14010,0
|
|
20230804,164500,5244511860,14010,14010,14010,14010,0
|
|
20230804,164400,5244511860,14010,14010,14010,14010,0
|
|
20230804,164300,5244511860,14010,14010,14010,14010,0
|
|
20230804,164200,5244511860,14010,14010,14010,14010,0
|
|
20230804,164100,5244511860,14010,14010,14010,14010,0
|
|
20230804,164000,5244511860,14010,14010,14010,14010,0
|
|
20230804,163900,5244511860,14010,14010,14010,14010,0
|
|
20230804,163800,5244511860,14010,14010,14010,14010,0
|
|
20230804,163700,5244511860,14010,14010,14010,14010,0
|
|
20230804,163600,5244511860,14010,14010,14010,14010,0
|
|
20230804,163500,5244511860,14010,14010,14010,14010,4931
|
|
20230804,163400,5244511860,14010,14010,14010,14010,0
|
|
20230804,163300,5244511860,14010,14010,14010,14010,0
|
|
20230804,163200,5244511860,14010,14010,14010,14010,0
|
|
20230804,163100,5244511860,14010,14010,14010,14010,0
|
|
20230804,163000,5244511860,14010,14010,14010,14010,0
|
|
20230804,162900,5244511860,14010,14010,14010,14010,0
|
|
20230804,162800,5244511860,14010,14010,14010,14010,0
|
|
20230804,162700,5244511860,14010,14010,14010,14010,0
|
|
20230804,162600,5244511860,14010,14010,14010,14010,0
|
|
20230804,162500,5244511860,14010,14010,14010,14010,0
|
|
20230804,162400,5244511860,14010,14010,14010,14010,0
|
|
20230804,162300,5244511860,14010,14010,14010,14010,0
|
|
20230804,162200,5244511860,14010,14010,14010,14010,0
|
|
20230804,162100,5244511860,14010,14010,14010,14010,0
|
|
20230804,162000,5244511860,14010,14010,14010,14010,0
|
|
20230804,161900,5244511860,14010,14010,14010,14010,0
|
|
20230804,161800,5244511860,14010,14010,14010,14010,0
|
|
20230804,161700,5244511860,14010,14010,14010,14010,0
|
|
20230804,161600,5244511860,14010,14010,14010,14010,0
|
|
20230804,161500,5244511860,14010,14010,14010,14010,0
|
|
20230804,161400,5244511860,14010,14010,14010,14010,0
|
|
20230804,161300,5244511860,14010,14010,14010,14010,0
|
|
20230804,161200,5244511860,14010,14010,14010,14010,0
|
|
20230804,161100,5244511860,14010,14010,14010,14010,0
|
|
20230804,161000,5244511860,14010,14010,14010,14010,0
|
|
20230804,160900,5244511860,14010,14010,14010,14010,0
|
|
20230804,160800,5244511860,14010,14010,14010,14010,0
|
|
20230804,160700,5244511860,14010,14010,14010,14010,0
|
|
20230804,160600,5244511860,14010,14010,14010,14010,0
|
|
20230804,160500,5244511860,14010,14010,14010,14010,4931
|
|
20230804,160400,5244511860,14010,14010,14010,14010,0
|
|
20230804,160300,5244511860,14010,14010,14010,14010,0
|
|
20230804,160200,5244511860,14010,14010,14010,14010,0
|
|
20230804,160100,5244511860,14010,14010,14010,14010,0
|
|
20230804,160000,5244511860,14010,14010,14010,14010,0
|
|
20230804,155900,5244511860,14010,14010,14010,14010,0
|
|
20230804,155800,5244511860,14010,14010,14010,14010,0
|
|
20230804,155700,5244511860,14010,14010,14010,14010,0
|
|
20230804,155600,5244511860,14010,14010,14010,14010,0
|
|
20230804,155500,5244511860,14010,14010,14010,14010,0
|
|
20230804,155400,5244511860,14010,14010,14010,14010,0
|
|
20230804,155300,5244511860,14010,14010,14010,14010,0
|
|
20230804,155200,5244511860,14010,14010,14010,14010,0
|
|
20230804,155100,5244511860,14010,14010,14010,14010,0
|
|
20230804,155000,5244511860,14010,14010,14010,14010,0
|
|
20230804,154900,5244511860,14010,14010,14010,14010,0
|
|
20230804,154800,5244511860,14010,14010,14010,14010,0
|
|
20230804,154700,5244511860,14010,14010,14010,14010,0
|
|
20230804,154600,5244511860,14010,14010,14010,14010,0
|
|
20230804,154500,5244511860,14010,14010,14010,14010,0
|
|
20230804,154400,5244511860,14010,14010,14010,14010,0
|
|
20230804,154300,5244511860,14010,14010,14010,14010,0
|
|
20230804,154200,5244511860,14010,14010,14010,14010,0
|
|
20230804,154100,5244511860,14010,14010,14010,14010,0
|
|
20230804,154000,5244511860,14010,14010,14010,14010,0
|
|
20230804,153900,5244511860,14010,14010,14010,14010,0
|
|
20230804,153800,5244511860,14010,14010,14010,14010,0
|
|
20230804,153700,5244511860,14010,14010,14010,14010,0
|
|
20230804,153600,5244511860,14010,14010,14010,14010,0
|
|
20230804,153500,5244511860,14010,14010,14010,14010,4931
|
|
20230804,153400,5244511860,14010,14010,14010,14010,0
|
|
20230804,153300,5244511860,14010,14010,14010,14010,0
|
|
20230804,153200,5244511860,14010,14010,14010,14010,0
|
|
20230804,153100,5244511860,14010,14010,14010,14010,0
|
|
20230804,153000,5244511860,14010,14010,14010,14010,4931
|
|
20230804,152900,5175428550,14000,14000,14000,14000,0
|
|
20230804,152800,5175428550,14000,14000,14000,14000,0
|
|
20230804,152700,5175428550,14000,14000,14000,14000,0
|
|
20230804,152600,5175428550,14000,14000,14000,14000,0
|
|
20230804,152500,5175428550,14000,14000,14000,14000,0
|
|
20230804,152400,5175428550,14000,14000,14000,14000,0
|
|
20230804,152300,5175428550,14000,14000,14000,14000,0
|
|
20230804,152200,5175428550,14000,14000,14000,14000,0
|
|
20230804,152100,5175428550,14000,14000,14000,14000,0
|
|
20230804,152000,5175428550,14000,14000,14000,14000,0
|
|
20230804,151900,5175428550,14000,13980,14000,13980,1144
|
|
20230804,151800,5159415960,13990,13990,13990,13990,131
|
|
20230804,151700,5157583270,13980,13980,13980,13980,574
|
|
20230804,151600,5149558750,13980,14020,14020,13980,966
|
|
20230804,151500,5136028700,14010,14020,14020,14010,4869
|
|
20230804,151400,5067811780,14020,14020,14020,14020,200
|
|
20230804,151300,5065007780,14030,14010,14030,14010,72
|
|
20230804,151200,5063998620,14030,14030,14030,14030,356
|
|
20230804,151100,5059003940,14030,14030,14030,14030,10
|
|
20230804,151000,5058863640,14020,14020,14030,14020,282
|
|
20230804,150900,5054909400,14020,14020,14020,14020,10
|
|
20230804,150800,5054769200,14020,14020,14020,14010,428
|
|
20230804,150700,5048770830,14010,13990,14010,13990,2554
|
|
20230804,150600,5013014240,13990,14000,14000,13990,819
|
|
20230804,150500,5001551580,14010,14010,14010,14000,141
|
|
20230804,150400,4999577010,14010,14010,14010,14010,1407
|
|
20230804,150300,4979864940,14000,14000,14000,14000,88
|
|
20230804,150200,4978632940,14000,14010,14010,14000,108
|
|
20230804,150100,4977120160,14010,14010,14010,14010,1403
|
|
20230804,150000,4957464130,14000,14010,14010,14000,1115
|
|
20230804,145900,4941843340,14010,14020,14020,14010,378
|
|
20230804,145800,4936543810,14030,14030,14030,14030,93
|
|
20230804,145700,4935239020,14030,14030,14030,14030,123
|
|
20230804,145600,4933513330,14030,14050,14050,14030,1613
|
|
20230804,145500,4910853400,14060,14060,14060,14060,57
|
|
20230804,145400,4910051980,14060,14060,14060,14060,0
|
|
20230804,145300,4910051980,14060,14060,14060,14060,9
|
|
20230804,145200,4909925440,14060,14060,14060,14040,668
|
|
20230804,145100,4900533400,14060,14040,14060,14030,4244
|
|
20230804,145000,4840917290,14030,14030,14030,14030,7
|
|
20230804,144900,4840819080,14030,14020,14030,14020,166
|
|
20230804,144800,4838491600,14010,14010,14030,14010,3008
|
|
20230804,144700,4796301460,14020,14020,14020,14020,5
|
|
20230804,144600,4796231360,14020,14020,14020,14020,1077
|
|
20230804,144500,4781131820,14020,14010,14020,14010,136
|
|
20230804,144400,4779225170,14010,14010,14010,14010,0
|
|
20230804,144300,4779225170,14010,14000,14010,14000,304
|
|
20230804,144200,4774967100,14000,13990,14000,13980,3773
|
|
20230804,144100,4722148600,13990,14010,14010,13990,884
|
|
20230804,144000,4709773020,14000,14000,14000,14000,100
|
|
20230804,143900,4708373020,14010,14010,14010,14010,123
|
|
20230804,143800,4706649790,14000,14010,14010,14000,80
|
|
20230804,143700,4705529490,14010,14010,14010,14010,1008
|
|
20230804,143600,4691407410,14000,14000,14000,14000,4
|
|
20230804,143500,4691351410,14000,14010,14010,14000,594
|
|
20230804,143400,4683030220,14020,14020,14020,14020,0
|
|
20230804,143300,4683030220,14020,14020,14020,14020,70
|
|
20230804,143200,4682048820,14020,14010,14020,14010,208
|
|
20230804,143100,4679134690,14020,14020,14020,14020,104
|
|
20230804,143000,4677676610,14020,14030,14030,14020,17
|
|
20230804,142900,4677438230,14020,14020,14020,14020,346
|
|
20230804,142800,4672587310,14020,14020,14020,14020,160
|
|
20230804,142700,4670344110,14020,14050,14050,14000,1508
|
|
20230804,142600,4649208140,14050,14050,14050,14050,15
|
|
20230804,142500,4648997390,14050,14050,14050,14050,10
|
|
20230804,142400,4648856890,14040,14030,14050,14030,667
|
|
20230804,142300,4639489780,14030,14020,14030,14020,676
|
|
20230804,142200,4630008270,14020,14020,14020,14020,21
|
|
20230804,142100,4629713850,14020,14030,14030,14010,111
|
|
20230804,142000,4628156620,14030,14020,14030,14020,149
|
|
20230804,141900,4626067130,14020,14020,14020,14020,0
|
|
20230804,141800,4626067130,14020,14020,14020,14020,52
|
|
20230804,141700,4625338090,14020,14020,14020,14020,223
|
|
20230804,141600,4622211630,14030,14030,14030,14030,55
|
|
20230804,141500,4621439980,14020,14030,14030,14020,246
|
|
20230804,141400,4617988680,14020,14020,14030,14020,419
|
|
20230804,141300,4612114200,14020,14020,14020,14010,707
|
|
20230804,141200,4602207300,14020,14020,14020,14020,16
|
|
20230804,141100,4601982980,14030,14020,14030,14010,4004
|
|
20230804,141000,4545829790,14020,14000,14020,14000,4044
|
|
20230804,140900,4489188220,14000,13990,14000,13990,894
|
|
20230804,140800,4476680140,13990,13980,13990,13980,265
|
|
20230804,140700,4472974640,13980,13980,13980,13980,59
|
|
20230804,140600,4472149820,13980,13980,13980,13980,270
|
|
20230804,140500,4468375220,13980,13980,13980,13980,10
|
|
20230804,140400,4468235420,13980,13980,13980,13980,80
|
|
20230804,140300,4467117020,13980,13990,13990,13980,106
|
|
20230804,140200,4465634620,13990,13990,13990,13990,20
|
|
20230804,140100,4465354820,14000,14000,14000,13990,107
|
|
20230804,140000,4463857060,14010,13970,14010,13970,4551
|
|
20230804,135900,4400190000,13970,13970,13970,13970,83
|
|
20230804,135800,4399030490,13960,13970,13970,13960,71
|
|
20230804,135700,4398039310,13960,13960,13960,13960,27
|
|
20230804,135600,4397662390,13960,13960,13960,13960,0
|
|
20230804,135500,4397662390,13960,13960,13960,13960,1139
|
|
20230804,135400,4381761950,13970,13960,13970,13960,47
|
|
20230804,135300,4381105730,13960,13970,13970,13960,569
|
|
20230804,135200,4373158470,13980,13980,13980,13970,180
|
|
20230804,135100,4370642670,13980,13980,13980,13980,497
|
|
20230804,135000,4363694610,13980,13970,13980,13970,47
|
|
20230804,134900,4363037930,13970,13970,13980,13970,70
|
|
20230804,134800,4362059960,13970,13970,13970,13970,500
|
|
20230804,134700,4355074960,13970,13980,13980,13970,134
|
|
20230804,134600,4353202920,13980,13980,13980,13980,65
|
|
20230804,134500,4352294220,13980,13980,13980,13980,346
|
|
20230804,134400,4347457140,13980,13980,13980,13980,4
|
|
20230804,134300,4347401220,13980,13970,13980,13970,4
|
|
20230804,134200,4347345320,13970,13950,13970,13950,1779
|
|
20230804,134100,4322500370,13960,13960,13960,13960,32
|
|
20230804,134000,4322053650,13960,13950,13960,13950,125
|
|
20230804,133900,4320309290,13950,13940,13950,13940,296
|
|
20230804,133800,4316182360,13940,13940,13950,13940,252
|
|
20230804,133700,4312669430,13940,13930,13940,13920,254
|
|
20230804,133600,4309131620,13940,13920,13940,13920,408
|
|
20230804,133500,4303448770,13920,13920,13920,13920,275
|
|
20230804,133400,4299620770,13910,13920,13920,13910,82
|
|
20230804,133300,4298480130,13920,13920,13920,13920,367
|
|
20230804,133200,4293371490,13920,13920,13920,13910,1686
|
|
20230804,133100,4269914540,13920,13930,13930,13920,465
|
|
20230804,133000,4263439830,13920,13920,13930,13910,1690
|
|
20230804,132900,4239915600,13920,13930,13930,13920,394
|
|
20230804,132800,4234429110,13930,13950,13950,13930,2488
|
|
20230804,132700,4199761580,13950,13940,13950,13940,216
|
|
20230804,132600,4196750110,13950,13940,13950,13940,5
|
|
20230804,132500,4196680390,13950,13950,13950,13950,117
|
|
20230804,132400,4195048240,13950,13950,13950,13940,888
|
|
20230804,132300,4182667260,13950,13940,13950,13940,744
|
|
20230804,132200,4172288660,13950,13940,13950,13940,590
|
|
20230804,132100,4164062980,13930,13930,13930,13930,21
|
|
20230804,132000,4163770450,13930,13930,13930,13930,150
|
|
20230804,131900,4161680950,13940,13940,13950,13940,402
|
|
20230804,131800,4156077030,13940,13950,13950,13930,953
|
|
20230804,131700,4142791750,13950,13970,13970,13950,296
|
|
20230804,131600,4138661810,13970,13950,13970,13950,854
|
|
20230804,131500,4126740460,13960,13960,13960,13960,8
|
|
20230804,131400,4126628780,13960,13960,13960,13960,187
|
|
20230804,131300,4124018260,13960,13940,13960,13940,405
|
|
20230804,131200,4118367890,13940,13950,13950,13940,12
|
|
20230804,131100,4118200530,13960,13940,13960,13940,534
|
|
20230804,131000,4110752180,13940,13950,13950,13940,39
|
|
20230804,130900,4110208140,13950,13960,13960,13950,130
|
|
20230804,130800,4108394440,13950,13950,13950,13950,16
|
|
20230804,130700,4108171240,13950,13940,13960,13940,222
|
|
20230804,130600,4105075280,13940,13930,13940,13930,338
|
|
20230804,130500,4100365300,13930,13950,13950,13930,225
|
|
20230804,130400,4097229490,13960,13930,13960,13930,588
|
|
20230804,130300,4089024160,13940,13940,13940,13940,55
|
|
20230804,130200,4088257460,13940,13940,13940,13940,52
|
|
20230804,130100,4087532580,13930,13910,13930,13910,60
|
|
20230804,130000,4086697040,13920,13930,13930,13910,469
|
|
20230804,125900,4080171400,13940,13930,13940,13930,790
|
|
20230804,125800,4069163620,13930,13930,13930,13910,1611
|
|
20230804,125700,4046742630,13930,13940,13950,13930,1166
|
|
20230804,125600,4030495630,13950,13930,13950,13930,1719
|
|
20230804,125500,4006521840,13940,13950,13950,13930,606
|
|
20230804,125400,3998075190,13950,13990,13990,13940,3484
|
|
20230804,125300,3949441520,13980,14000,14000,13980,1323
|
|
20230804,125200,3930935950,14010,14010,14010,14000,1622
|
|
20230804,125100,3908225210,14020,14020,14020,14020,1
|
|
20230804,125000,3908211190,14020,14020,14020,14020,201
|
|
20230804,124900,3905393170,14020,14010,14020,14010,273
|
|
20230804,124800,3901568350,14000,14020,14020,14000,1116
|
|
20230804,124700,3885923620,14020,14020,14020,14020,1
|
|
20230804,124600,3885909600,14020,14020,14020,14020,117
|
|
20230804,124500,3884269260,14020,14010,14020,14010,1591
|
|
20230804,124400,3861964830,14020,14020,14020,14020,50
|
|
20230804,124300,3861263830,14020,14030,14030,14010,1730
|
|
20230804,124200,3837014260,14030,14030,14030,14030,21
|
|
20230804,124100,3836719630,14030,14030,14030,14030,21
|
|
20230804,124000,3836425000,14020,14020,14020,14020,299
|
|
20230804,123900,3832233020,14020,14030,14030,14020,131
|
|
20230804,123800,3830395330,14030,14030,14030,14030,78
|
|
20230804,123700,3829300990,14040,14030,14040,14030,524
|
|
20230804,123600,3821946410,14030,14030,14030,14030,505
|
|
20230804,123500,3814861260,14030,14030,14030,14030,62
|
|
20230804,123400,3813991400,14040,14030,14040,14030,151
|
|
20230804,123300,3811872850,14030,14030,14030,14030,400
|
|
20230804,123200,3806260850,14050,14050,14050,14050,3
|
|
20230804,123100,3806218700,14050,14050,14050,14050,20
|
|
20230804,123000,3805937700,14040,14050,14050,14040,24
|
|
20230804,122900,3805600660,14050,14000,14050,14000,1002
|
|
20230804,122800,3791561540,14000,13990,14000,13990,636
|
|
20230804,122700,3782663850,13990,13990,14000,13980,221
|
|
20230804,122600,3779572560,13990,13990,13990,13980,220
|
|
20230804,122500,3776496130,13990,13980,13990,13980,556
|
|
20230804,122400,3768720250,13990,13980,14000,13980,2872
|
|
20230804,122300,3728548140,13990,14010,14010,13990,2562
|
|
20230804,122200,3692679170,14020,14020,14020,14020,10
|
|
20230804,122100,3692538970,14020,14010,14020,14010,200
|
|
20230804,122000,3689735500,14010,14010,14010,14010,200
|
|
20230804,121900,3686933500,14010,14020,14020,14010,433
|
|
20230804,121800,3680866930,14020,14010,14020,14010,97
|
|
20230804,121700,3679507090,14010,14000,14010,14000,767
|
|
20230804,121600,3668767790,14000,14020,14020,13990,4172
|
|
20230804,121500,3610336950,14040,14040,14040,14030,503
|
|
20230804,121400,3603278480,14040,14040,14040,14040,0
|
|
20230804,121300,3603278480,14040,14040,14040,14040,126
|
|
20230804,121200,3601509440,14050,14060,14060,14050,263
|
|
20230804,121100,3597812160,14060,14060,14060,14060,0
|
|
20230804,121000,3597812160,14060,14050,14060,13990,6821
|
|
20230804,120900,3502207990,14050,14050,14050,14040,198
|
|
20230804,120800,3499426200,14050,14050,14050,14050,90
|
|
20230804,120700,3498161700,14050,14040,14050,14040,786
|
|
20230804,120600,3487123460,14040,14040,14050,14040,612
|
|
20230804,120500,3478530730,14040,14050,14060,14040,1024
|
|
20230804,120400,3464149620,14070,14070,14070,14050,870
|
|
20230804,120300,3451919840,14070,14070,14070,14070,0
|
|
20230804,120200,3451919840,14070,14070,14070,14070,30
|
|
20230804,120100,3451497740,14080,14090,14090,14080,124
|
|
20230804,120000,3449751010,14100,14100,14100,14100,87
|
|
20230804,115900,3448524310,14100,14100,14100,14090,379
|
|
20230804,115800,3443180590,14100,14100,14100,14100,70
|
|
20230804,115700,3442193590,14100,14110,14110,14100,46
|
|
20230804,115600,3441544950,14110,14120,14120,14110,27
|
|
20230804,115500,3441163940,14120,14060,14120,14060,1966
|
|
20230804,115400,3413446260,14060,14050,14060,14050,330
|
|
20230804,115300,3408809620,14050,14050,14050,14050,15
|
|
20230804,115200,3408598870,14040,14060,14060,14040,284
|
|
20230804,115100,3404610620,14050,14050,14050,14050,200
|
|
20230804,115000,3401800620,14050,14050,14070,14050,1239
|
|
20230804,114900,3384391340,14040,14040,14040,14040,34
|
|
20230804,114800,3383913980,14050,14050,14050,14050,0
|
|
20230804,114700,3383913980,14050,14070,14070,14040,706
|
|
20230804,114600,3373998990,14070,14040,14070,14040,235
|
|
20230804,114500,3370699110,14070,14050,14070,14050,40
|
|
20230804,114400,3370136950,14060,14060,14080,14050,194
|
|
20230804,114300,3367406460,14060,14050,14090,14050,981
|
|
20230804,114200,3353599260,14030,14030,14030,14020,1470
|
|
20230804,114100,3332988360,14030,14040,14050,14030,2942
|
|
20230804,114000,3291691620,14040,14050,14050,14040,623
|
|
20230804,113900,3282938660,14060,14060,14060,14060,75
|
|
20230804,113800,3281884160,14060,14090,14090,14050,12
|
|
20230804,113700,3281715150,14090,14080,14090,14060,293
|
|
20230804,113600,3277594250,14080,14050,14110,14040,3481
|
|
20230804,113500,3228540480,14040,14050,14060,14040,179
|
|
20230804,113400,3226025190,14050,14060,14070,14050,1699
|
|
20230804,113300,3202145430,14070,14070,14080,14060,1674
|
|
20230804,113200,3178605900,14080,14080,14080,14080,187
|
|
20230804,113100,3175972940,14080,14090,14100,14080,556
|
|
20230804,113000,3168140160,14090,14110,14110,14090,423
|
|
20230804,112900,3162172170,14110,14120,14120,14110,228
|
|
20230804,112800,3158954330,14120,14100,14130,14100,615
|
|
20230804,112700,3150273380,14090,14080,14090,14080,189
|
|
20230804,112600,3147612180,14080,14080,14080,14080,10
|
|
20230804,112500,3147471380,14080,14080,14090,14070,247
|
|
20230804,112400,3143993760,14070,14100,14100,14070,243
|
|
20230804,112300,3140574010,14100,14070,14100,14070,206
|
|
20230804,112200,3137673390,14070,14040,14070,14040,838
|
|
20230804,112100,3125899170,14040,14050,14050,14040,874
|
|
20230804,112000,3113619480,14070,14080,14080,14050,2598
|
|
20230804,111900,3077109190,14080,14100,14100,14080,348
|
|
20230804,111800,3072206590,14100,14110,14110,14040,6981
|
|
20230804,111700,2973964110,14110,14100,14110,14100,70
|
|
20230804,111600,2972976460,14110,14110,14110,14100,115
|
|
20230804,111500,2971354870,14110,14100,14110,14100,35
|
|
20230804,111400,2970861310,14100,14100,14100,14100,117
|
|
20230804,111300,2969211610,14100,14110,14110,14100,1562
|
|
20230804,111200,2947183420,14110,14110,14120,14100,1935
|
|
20230804,111100,2919897900,14110,14110,14130,14100,972
|
|
20230804,111000,2906182940,14130,14120,14130,14110,1294
|
|
20230804,110900,2887919860,14120,14140,14150,14110,507
|
|
20230804,110800,2880759610,14150,14150,14150,14140,7
|
|
20230804,110700,2880660580,14150,14110,14150,14110,610
|
|
20230804,110600,2872047400,14110,14170,14170,14110,2186
|
|
20230804,110500,2841127030,14170,14170,14180,14170,717
|
|
20230804,110400,2830965690,14170,14170,14170,14170,425
|
|
20230804,110300,2824943440,14170,14160,14170,14160,2009
|
|
20230804,110200,2796495770,14160,14150,14160,14150,9
|
|
20230804,110100,2796368380,14150,14110,14150,14110,917
|
|
20230804,110000,2783416200,14100,14110,14110,14100,495
|
|
20230804,105900,2776436020,14100,14120,14120,14090,4514
|
|
20230804,105800,2712784000,14120,14130,14130,14120,490
|
|
20230804,105700,2705862860,14140,14160,14160,14140,1688
|
|
20230804,105600,2681971610,14160,14170,14170,14160,821
|
|
20230804,105500,2670344090,14170,14160,14170,14160,73
|
|
20230804,105400,2669310050,14170,14170,14170,14160,130
|
|
20230804,105300,2667468280,14170,14160,14170,14160,853
|
|
20230804,105200,2655382490,14160,14160,14170,14160,177
|
|
20230804,105100,2652876070,14160,14160,14170,14160,1692
|
|
20230804,105000,2628911000,14160,14160,14170,14160,2028
|
|
20230804,104900,2600191420,14170,14160,14170,14150,376
|
|
20230804,104800,2594867200,14160,14150,14160,14150,116
|
|
20230804,104700,2593225750,14160,14160,14160,14160,246
|
|
20230804,104600,2589742390,14160,14160,14160,14140,828
|
|
20230804,104500,2578026550,14160,14160,14170,14140,888
|
|
20230804,104400,2565452090,14160,14170,14170,14160,234
|
|
20230804,104300,2562136590,14170,14170,14170,14160,1346
|
|
20230804,104200,2543063790,14170,14190,14190,14130,1081
|
|
20230804,104100,2527763110,14200,14220,14220,14200,1868
|
|
20230804,104000,2501229620,14220,14250,14250,14220,2612
|
|
20230804,103900,2464046200,14250,14230,14250,14230,1837
|
|
20230804,103800,2437885370,14230,14230,14240,14220,1438
|
|
20230804,103700,2417421270,14220,14180,14220,14180,1380
|
|
20230804,103600,2397818030,14180,14190,14190,14180,577
|
|
20230804,103500,2389636070,14190,14180,14190,14180,280
|
|
20230804,103400,2385663530,14180,14160,14180,14160,1299
|
|
20230804,103300,2367258400,14150,14140,14150,14140,185
|
|
20230804,103200,2364642470,14130,14120,14130,14120,619
|
|
20230804,103100,2355901140,14120,14200,14200,14120,1047
|
|
20230804,103000,2341085500,14200,14150,14200,14150,653
|
|
20230804,102900,2331827740,14130,14130,14150,14120,826
|
|
20230804,102800,2320151920,14120,14110,14130,14110,255
|
|
20230804,102700,2316551420,14110,14110,14110,14090,5743
|
|
20230804,102600,2235567980,14110,14110,14120,14110,555
|
|
20230804,102500,2227736800,14120,14140,14140,14120,1239
|
|
20230804,102400,2210239720,14140,14140,14150,14120,1322
|
|
20230804,102300,2191561690,14150,14180,14180,14140,1140
|
|
20230804,102200,2175414570,14180,14180,14200,14180,1169
|
|
20230804,102100,2158834530,14170,14150,14170,14150,79
|
|
20230804,102000,2157715600,14150,14140,14150,14140,100
|
|
20230804,101900,2156301220,14140,14120,14140,14120,616
|
|
20230804,101800,2147601670,14120,14120,14130,14120,202
|
|
20230804,101700,2144749370,14110,14130,14150,14110,1452
|
|
20230804,101600,2124236460,14120,14180,14180,14120,2759
|
|
20230804,101500,2085196270,14190,14170,14190,14170,1135
|
|
20230804,101400,2069098760,14190,14180,14190,14170,1934
|
|
20230804,101300,2041684700,14180,14240,14240,14160,4319
|
|
20230804,101200,1980316400,14250,14290,14300,14250,3171
|
|
20230804,101100,1935018730,14290,14250,14300,14240,9027
|
|
20230804,101000,1806122120,14250,14230,14250,14230,2713
|
|
20230804,100900,1767491260,14230,14210,14240,14200,1399
|
|
20230804,100800,1747596650,14210,14210,14220,14190,2852
|
|
20230804,100700,1707079690,14210,14220,14230,14210,1659
|
|
20230804,100600,1683496690,14220,14250,14260,14210,6122
|
|
20230804,100500,1596343970,14260,14240,14260,14230,3114
|
|
20230804,100400,1551980820,14240,14190,14240,14190,7441
|
|
20230804,100300,1446203600,14190,14140,14200,14140,8322
|
|
20230804,100200,1328240020,14140,14160,14160,14140,1362
|
|
20230804,100100,1308964120,14160,14160,14170,14140,3567
|
|
20230804,100000,1258475370,14160,14100,14160,14100,11611
|
|
20230804,095900,1094371080,14100,14040,14100,14040,9706
|
|
20230804,095800,957659760,14050,14040,14050,14030,2530
|
|
20230804,095700,922151880,14040,14030,14060,14030,5765
|
|
20230804,095600,841177440,14030,13970,14030,13970,8328
|
|
20230804,095500,724631180,13970,13950,13970,13950,600
|
|
20230804,095400,716256060,13950,13960,13960,13950,282
|
|
20230804,095300,712320530,13960,13950,13960,13940,850
|
|
20230804,095200,700456600,13950,13940,13950,13940,1066
|
|
20230804,095100,685594440,13940,13930,13940,13930,570
|
|
20230804,095000,677650190,13940,13920,13940,13920,605
|
|
20230804,094900,669223540,13930,13920,13930,13920,260
|
|
20230804,094800,665604050,13910,13960,13960,13900,288
|
|
20230804,094700,661589770,13960,13890,13970,13890,5287
|
|
20230804,094600,587913310,13880,13890,13890,13880,191
|
|
20230804,094500,585261840,13880,13880,13880,13880,118
|
|
20230804,094400,583624000,13880,13890,13890,13880,272
|
|
20230804,094300,579847390,13890,13890,13900,13890,200
|
|
20230804,094200,577069380,13900,13890,13900,13890,14
|
|
20230804,094100,576874850,13890,13900,13900,13880,195
|
|
20230804,094000,574165280,13890,13890,13890,13890,277
|
|
20230804,093900,570317750,13880,13880,13880,13880,31
|
|
20230804,093800,569887470,13880,13910,13910,13880,607
|
|
20230804,093700,561446260,13910,13880,13920,13880,3207
|
|
20230804,093600,516853380,13880,13900,13900,13870,571
|
|
20230804,093500,508925150,13900,13850,13900,13840,3904
|
|
20230804,093400,454755870,13850,13840,13850,13840,384
|
|
20230804,093300,449438410,13850,13850,13850,13840,790
|
|
20230804,093200,438504050,13850,13850,13860,13850,150
|
|
20230804,093100,436426520,13870,13850,13870,13840,315
|
|
20230804,093000,432063450,13850,13860,13860,13850,370
|
|
20230804,092900,426937620,13870,13880,13880,13870,282
|
|
20230804,092800,423023920,13870,13860,13890,13860,1228
|
|
20230804,092700,405986830,13850,13840,13850,13840,324
|
|
20230804,092600,401500180,13850,13860,13860,13850,513
|
|
20230804,092500,394394030,13860,13850,13860,13850,88
|
|
20230804,092400,393174870,13850,13850,13850,13840,342
|
|
20230804,092300,388441210,13850,13860,13860,13850,1395
|
|
20230804,092200,369106640,13860,13840,13860,13840,1340
|
|
20230804,092100,350534890,13850,13870,13870,13850,164
|
|
20230804,092000,348262120,13860,13860,13870,13840,436
|
|
20230804,091900,342220740,13860,13850,13860,13850,493
|
|
20230804,091800,335392620,13850,13840,13850,13840,755
|
|
20230804,091700,324943240,13840,13850,13850,13810,581
|
|
20230804,091600,316917360,13850,13870,13870,13850,261
|
|
20230804,091500,313299700,13870,13900,13920,13870,796
|
|
20230804,091400,302237490,13900,13920,13930,13900,1357
|
|
20230804,091300,283360880,13920,13910,13920,13900,4004
|
|
20230804,091200,227637740,13910,13910,13930,13890,2081
|
|
20230804,091100,198703880,13900,13820,13900,13820,2920
|
|
20230804,091000,158166450,13790,13820,13860,13760,1071
|
|
20230804,090900,143386580,13790,13780,13790,13760,422
|
|
20230804,090800,137573640,13770,13780,13790,13770,618
|
|
20230804,090700,129062420,13780,13800,13800,13780,585
|
|
20230804,090600,120994200,13800,13820,13830,13800,505
|
|
20230804,090500,114017180,13820,13800,13860,13800,116
|
|
20230804,090400,112412340,13780,13810,13860,13780,447
|
|
20230804,090300,106228960,13780,13770,13780,13770,1605
|
|
20230804,090200,84123200,13780,13770,13800,13770,1555
|
|
20230804,090100,62672530,13770,13870,13900,13770,3855
|
|
20230804,090000,9310840,13870,13850,13870,13850,672
|