610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190700,11074596770,14120,14120,14120,14120,177071
|
|
20230809,190600,11074596770,14120,14120,14120,14120,0
|
|
20230809,190500,11074596770,14120,14120,14120,14120,0
|
|
20230809,190400,11074596770,14120,14120,14120,14120,0
|
|
20230809,190300,11074596770,14120,14120,14120,14120,0
|
|
20230809,190200,11074596770,14120,14120,14120,14120,0
|
|
20230809,190100,11074596770,14120,14120,14120,14120,0
|
|
20230809,190000,11074596770,14120,14120,14120,14120,0
|
|
20230809,185900,11074596770,14120,14120,14120,14120,0
|
|
20230809,185800,11074596770,14120,14120,14120,14120,0
|
|
20230809,185700,11074596770,14120,14120,14120,14120,0
|
|
20230809,185600,11074596770,14120,14120,14120,14120,0
|
|
20230809,185500,11074596770,14120,14120,14120,14120,0
|
|
20230809,185400,11074596770,14120,14120,14120,14120,0
|
|
20230809,185300,11074596770,14120,14120,14120,14120,0
|
|
20230809,185200,11074596770,14120,14120,14120,14120,0
|
|
20230809,185100,11074596770,14120,14120,14120,14120,0
|
|
20230809,185000,11074596770,14120,14120,14120,14120,0
|
|
20230809,184900,11074596770,14120,14120,14120,14120,0
|
|
20230809,184800,11074596770,14120,14120,14120,14120,0
|
|
20230809,184700,11074596770,14120,14120,14120,14120,0
|
|
20230809,184600,11074596770,14120,14120,14120,14120,0
|
|
20230809,184500,11074596770,14120,14120,14120,14120,0
|
|
20230809,184400,11074596770,14120,14120,14120,14120,0
|
|
20230809,184300,11074596770,14120,14120,14120,14120,0
|
|
20230809,184200,11074596770,14120,14120,14120,14120,0
|
|
20230809,184100,11074596770,14120,14120,14120,14120,0
|
|
20230809,184000,11074596770,14120,14120,14120,14120,0
|
|
20230809,183900,11074596770,14120,14120,14120,14120,0
|
|
20230809,183800,11074596770,14120,14120,14120,14120,0
|
|
20230809,183700,11074596770,14120,14120,14120,14120,177071
|
|
20230809,183600,11074596770,14120,14120,14120,14120,0
|
|
20230809,183500,11074596770,14120,14120,14120,14120,0
|
|
20230809,183400,11074596770,14120,14120,14120,14120,0
|
|
20230809,183300,11074596770,14120,14120,14120,14120,0
|
|
20230809,183200,11074596770,14120,14120,14120,14120,0
|
|
20230809,183100,11074596770,14120,14120,14120,14120,0
|
|
20230809,183000,11074596770,14120,14120,14120,14120,0
|
|
20230809,182900,11074596770,14120,14120,14120,14120,0
|
|
20230809,182800,11074596770,14120,14120,14120,14120,0
|
|
20230809,182700,11074596770,14120,14120,14120,14120,0
|
|
20230809,182600,11074596770,14120,14120,14120,14120,0
|
|
20230809,182500,11074596770,14120,14120,14120,14120,0
|
|
20230809,182400,11074596770,14120,14120,14120,14120,0
|
|
20230809,182300,11074596770,14120,14120,14120,14120,0
|
|
20230809,182200,11074596770,14120,14120,14120,14120,0
|
|
20230809,182100,11074596770,14120,14120,14120,14120,0
|
|
20230809,182000,11074596770,14120,14120,14120,14120,0
|
|
20230809,181900,11074596770,14120,14120,14120,14120,0
|
|
20230809,181800,11074596770,14120,14120,14120,14120,0
|
|
20230809,181700,11074596770,14120,14120,14120,14120,0
|
|
20230809,181600,11074596770,14120,14120,14120,14120,0
|
|
20230809,181500,11074596770,14120,14120,14120,14120,0
|
|
20230809,181400,11074596770,14120,14120,14120,14120,0
|
|
20230809,181300,11074596770,14120,14120,14120,14120,0
|
|
20230809,181200,11074596770,14120,14120,14120,14120,0
|
|
20230809,181100,11074596770,14120,14120,14120,14120,0
|
|
20230809,181000,11074596770,14120,14120,14120,14120,0
|
|
20230809,180900,11074596770,14120,14120,14120,14120,0
|
|
20230809,180800,11074596770,14120,14120,14120,14120,0
|
|
20230809,180700,11074596770,14120,14120,14120,14120,177071
|
|
20230809,180600,11074596770,14120,14120,14120,14120,0
|
|
20230809,180500,11074596770,14120,14120,14120,14120,0
|
|
20230809,180400,11074596770,14120,14120,14120,14120,0
|
|
20230809,180300,11074596770,14120,14120,14120,14120,0
|
|
20230809,180200,11074596770,14120,14120,14120,14120,0
|
|
20230809,180100,11074596770,14120,14120,14120,14120,0
|
|
20230809,180000,11074596770,14120,14120,14120,14120,0
|
|
20230809,175900,11074596770,14120,14120,14120,14120,0
|
|
20230809,175800,11074596770,14120,14120,14120,14120,0
|
|
20230809,175700,11074596770,14120,14120,14120,14120,0
|
|
20230809,175600,11074596770,14120,14120,14120,14120,0
|
|
20230809,175500,11074596770,14120,14120,14120,14120,0
|
|
20230809,175400,11074596770,14120,14120,14120,14120,0
|
|
20230809,175300,11074596770,14120,14120,14120,14120,0
|
|
20230809,175200,11074596770,14120,14120,14120,14120,0
|
|
20230809,175100,11074596770,14120,14120,14120,14120,0
|
|
20230809,175000,11074596770,14120,14120,14120,14120,0
|
|
20230809,174900,11074596770,14120,14120,14120,14120,0
|
|
20230809,174800,11074596770,14120,14120,14120,14120,0
|
|
20230809,174700,11074596770,14120,14120,14120,14120,0
|
|
20230809,174600,11074596770,14120,14120,14120,14120,0
|
|
20230809,174500,11074596770,14120,14120,14120,14120,0
|
|
20230809,174400,11074596770,14120,14120,14120,14120,0
|
|
20230809,174300,11074596770,14120,14120,14120,14120,0
|
|
20230809,174200,11074596770,14120,14120,14120,14120,0
|
|
20230809,174100,11074596770,14120,14120,14120,14120,0
|
|
20230809,174000,11074596770,14120,14120,14120,14120,0
|
|
20230809,173900,11074596770,14120,14120,14120,14120,0
|
|
20230809,173800,11074596770,14120,14120,14120,14120,0
|
|
20230809,173700,11074596770,14120,14120,14120,14120,177071
|
|
20230809,173600,11074596770,14120,14120,14120,14120,0
|
|
20230809,173500,11074596770,14120,14120,14120,14120,0
|
|
20230809,173400,11074596770,14120,14120,14120,14120,0
|
|
20230809,173300,11074596770,14120,14120,14120,14120,0
|
|
20230809,173200,11074596770,14120,14120,14120,14120,0
|
|
20230809,173100,11074596770,14120,14120,14120,14120,0
|
|
20230809,173000,11074596770,14120,14120,14120,14120,0
|
|
20230809,172900,11074596770,14120,14120,14120,14120,0
|
|
20230809,172800,11074596770,14120,14120,14120,14120,0
|
|
20230809,172700,11074596770,14120,14120,14120,14120,0
|
|
20230809,172600,11074596770,14120,14120,14120,14120,0
|
|
20230809,172500,11074596770,14120,14120,14120,14120,0
|
|
20230809,172400,11074596770,14120,14120,14120,14120,0
|
|
20230809,172300,11074596770,14120,14120,14120,14120,0
|
|
20230809,172200,11074596770,14120,14120,14120,14120,0
|
|
20230809,172100,11074596770,14120,14120,14120,14120,0
|
|
20230809,172000,11074596770,14120,14120,14120,14120,0
|
|
20230809,171900,11074596770,14120,14120,14120,14120,0
|
|
20230809,171800,11074596770,14120,14120,14120,14120,0
|
|
20230809,171700,11074596770,14120,14120,14120,14120,0
|
|
20230809,171600,11074596770,14120,14120,14120,14120,0
|
|
20230809,171500,11074596770,14120,14120,14120,14120,0
|
|
20230809,171400,11074596770,14120,14120,14120,14120,0
|
|
20230809,171300,11074596770,14120,14120,14120,14120,0
|
|
20230809,171200,11074596770,14120,14120,14120,14120,0
|
|
20230809,171100,11074596770,14120,14120,14120,14120,0
|
|
20230809,171000,11074596770,14120,14120,14120,14120,0
|
|
20230809,170900,11074596770,14120,14120,14120,14120,0
|
|
20230809,170800,11074596770,14120,14120,14120,14120,0
|
|
20230809,170700,11074596770,14120,14120,14120,14120,177071
|
|
20230809,170600,11074596770,14120,14120,14120,14120,0
|
|
20230809,170500,11074596770,14120,14120,14120,14120,0
|
|
20230809,170400,11074596770,14120,14120,14120,14120,0
|
|
20230809,170300,11074596770,14120,14120,14120,14120,0
|
|
20230809,170200,11074596770,14120,14120,14120,14120,0
|
|
20230809,170100,11074596770,14120,14120,14120,14120,0
|
|
20230809,170000,11074596770,14120,14120,14120,14120,0
|
|
20230809,165900,11074596770,14120,14120,14120,14120,0
|
|
20230809,165800,11074596770,14120,14120,14120,14120,0
|
|
20230809,165700,11074596770,14120,14120,14120,14120,0
|
|
20230809,165600,11074596770,14120,14120,14120,14120,0
|
|
20230809,165500,11074596770,14120,14120,14120,14120,0
|
|
20230809,165400,11074596770,14120,14120,14120,14120,0
|
|
20230809,165300,11074596770,14120,14120,14120,14120,0
|
|
20230809,165200,11074596770,14120,14120,14120,14120,0
|
|
20230809,165100,11074596770,14120,14120,14120,14120,0
|
|
20230809,165000,11074596770,14120,14120,14120,14120,0
|
|
20230809,164900,11074596770,14120,14120,14120,14120,0
|
|
20230809,164800,11074596770,14120,14120,14120,14120,0
|
|
20230809,164700,11074596770,14120,14120,14120,14120,0
|
|
20230809,164600,11074596770,14120,14120,14120,14120,0
|
|
20230809,164500,11074596770,14120,14120,14120,14120,0
|
|
20230809,164400,11074596770,14120,14120,14120,14120,0
|
|
20230809,164300,11074596770,14120,14120,14120,14120,0
|
|
20230809,164200,11074596770,14120,14120,14120,14120,0
|
|
20230809,164100,11074596770,14120,14120,14120,14120,0
|
|
20230809,164000,11074596770,14120,14120,14120,14120,0
|
|
20230809,163900,11074596770,14120,14120,14120,14120,0
|
|
20230809,163800,11074596770,14120,14120,14120,14120,0
|
|
20230809,163700,11074596770,14120,14120,14120,14120,177071
|
|
20230809,163600,11074596770,14120,14120,14120,14120,0
|
|
20230809,163500,11074596770,14120,14120,14120,14120,0
|
|
20230809,163400,11074596770,14120,14120,14120,14120,0
|
|
20230809,163300,11074596770,14120,14120,14120,14120,0
|
|
20230809,163200,11074596770,14120,14120,14120,14120,0
|
|
20230809,163100,11074596770,14120,14120,14120,14120,0
|
|
20230809,163000,11074596770,14120,14120,14120,14120,0
|
|
20230809,162900,11074596770,14120,14120,14120,14120,0
|
|
20230809,162800,11074596770,14120,14120,14120,14120,0
|
|
20230809,162700,11074596770,14120,14120,14120,14120,0
|
|
20230809,162600,11074596770,14120,14120,14120,14120,0
|
|
20230809,162500,11074596770,14120,14120,14120,14120,0
|
|
20230809,162400,11074596770,14120,14120,14120,14120,0
|
|
20230809,162300,11074596770,14120,14120,14120,14120,0
|
|
20230809,162200,11074596770,14120,14120,14120,14120,0
|
|
20230809,162100,11074596770,14120,14120,14120,14120,0
|
|
20230809,162000,11074596770,14120,14120,14120,14120,0
|
|
20230809,161900,11074596770,14120,14120,14120,14120,0
|
|
20230809,161800,11074596770,14120,14120,14120,14120,0
|
|
20230809,161700,11074596770,14120,14120,14120,14120,0
|
|
20230809,161600,11074596770,14120,14120,14120,14120,0
|
|
20230809,161500,11074596770,14120,14120,14120,14120,0
|
|
20230809,161400,11074596770,14120,14120,14120,14120,0
|
|
20230809,161300,11074596770,14120,14120,14120,14120,0
|
|
20230809,161200,11074596770,14120,14120,14120,14120,0
|
|
20230809,161100,11074596770,14120,14120,14120,14120,0
|
|
20230809,161000,11074596770,14120,14120,14120,14120,0
|
|
20230809,160900,11074596770,14120,14120,14120,14120,0
|
|
20230809,160800,11074596770,14120,14120,14120,14120,0
|
|
20230809,160700,11074596770,14120,14120,14120,14120,177071
|
|
20230809,160600,11074596770,14120,14120,14120,14120,0
|
|
20230809,160500,11074596770,14120,14120,14120,14120,0
|
|
20230809,160400,11074596770,14120,14120,14120,14120,0
|
|
20230809,160300,11074596770,14120,14120,14120,14120,0
|
|
20230809,160200,11074596770,14120,14120,14120,14120,0
|
|
20230809,160100,11074596770,14120,14120,14120,14120,0
|
|
20230809,160000,11074596770,14120,14120,14120,14120,0
|
|
20230809,155900,11074596770,14120,14120,14120,14120,0
|
|
20230809,155800,11074596770,14120,14120,14120,14120,0
|
|
20230809,155700,11074596770,14120,14120,14120,14120,0
|
|
20230809,155600,11074596770,14120,14120,14120,14120,0
|
|
20230809,155500,11074596770,14120,14120,14120,14120,0
|
|
20230809,155400,11074596770,14120,14120,14120,14120,0
|
|
20230809,155300,11074596770,14120,14120,14120,14120,0
|
|
20230809,155200,11074596770,14120,14120,14120,14120,0
|
|
20230809,155100,11074596770,14120,14120,14120,14120,0
|
|
20230809,155000,11074596770,14120,14120,14120,14120,0
|
|
20230809,154900,11074596770,14120,14120,14120,14120,0
|
|
20230809,154800,11074596770,14120,14120,14120,14120,0
|
|
20230809,154700,11074596770,14120,14120,14120,14120,0
|
|
20230809,154600,11074596770,14120,14120,14120,14120,0
|
|
20230809,154500,11074596770,14120,14120,14120,14120,0
|
|
20230809,154400,11074596770,14120,14120,14120,14120,0
|
|
20230809,154300,11074596770,14120,14120,14120,14120,0
|
|
20230809,154200,11074596770,14120,14120,14120,14120,0
|
|
20230809,154100,11074596770,14120,14120,14120,14120,0
|
|
20230809,154000,11074596770,14120,14120,14120,14120,0
|
|
20230809,153900,11074596770,14120,14120,14120,14120,0
|
|
20230809,153800,11074596770,14120,14120,14120,14120,0
|
|
20230809,153700,11074596770,14120,14120,14120,14120,177071
|
|
20230809,153600,11074596770,14120,14120,14120,14120,0
|
|
20230809,153500,11074596770,14120,14120,14120,14120,0
|
|
20230809,153400,11074596770,14120,14120,14120,14120,0
|
|
20230809,153300,11074596770,14120,14120,14120,14120,0
|
|
20230809,153200,11074596770,14120,14120,14120,14120,0
|
|
20230809,153100,11074596770,14120,14120,14120,14120,0
|
|
20230809,153000,11074596770,14120,14120,14120,14120,177071
|
|
20230809,152900,8574354250,14060,14060,14060,14060,0
|
|
20230809,152800,8574354250,14060,14060,14060,14060,0
|
|
20230809,152700,8574354250,14060,14060,14060,14060,0
|
|
20230809,152600,8574354250,14060,14060,14060,14060,0
|
|
20230809,152500,8574354250,14060,14060,14060,14060,0
|
|
20230809,152400,8574354250,14060,14060,14060,14060,0
|
|
20230809,152300,8574354250,14060,14060,14060,14060,0
|
|
20230809,152200,8574354250,14060,14060,14060,14060,0
|
|
20230809,152100,8574354250,14060,14060,14060,14060,0
|
|
20230809,152000,8574354250,14060,14060,14060,14060,0
|
|
20230809,151900,8574354250,14060,14060,14060,14050,1230
|
|
20230809,151800,8557065820,14060,14050,14060,14040,2326
|
|
20230809,151700,8524381770,14060,14040,14060,14040,2052
|
|
20230809,151600,8495549600,14050,14040,14050,14040,2803
|
|
20230809,151500,8456169340,14050,14040,14050,14040,3894
|
|
20230809,151400,8401463220,14050,14040,14050,14040,546
|
|
20230809,151300,8393794170,14050,14040,14050,14040,462
|
|
20230809,151200,8387305960,14040,14050,14060,14040,1982
|
|
20230809,151100,8359465840,14060,14060,14060,14050,1418
|
|
20230809,151000,8339540920,14060,14070,14070,14050,1326
|
|
20230809,150900,8320898550,14060,14060,14070,14060,931
|
|
20230809,150800,8307805960,14070,14070,14070,14060,226
|
|
20230809,150700,8304626210,14060,14060,14060,14060,5540
|
|
20230809,150600,8226733810,14060,14050,14060,14040,14758
|
|
20230809,150500,8019337590,14050,14050,14050,14040,1145
|
|
20230809,150400,8003250880,14050,14040,14050,14040,1342
|
|
20230809,150300,7984397780,14050,14040,14050,14040,729
|
|
20230809,150200,7974155650,14050,14050,14050,14040,341
|
|
20230809,150100,7969365530,14050,14050,14050,14040,248
|
|
20230809,150000,7965881640,14050,14050,14050,14040,669
|
|
20230809,145900,7956485560,14050,14040,14050,14040,213
|
|
20230809,145800,7953493300,14040,14050,14050,14040,4060
|
|
20230809,145700,7896488500,14050,14050,14050,14040,487
|
|
20230809,145600,7889647760,14050,14050,14050,14040,324
|
|
20230809,145500,7885095900,14050,14050,14050,14040,8242
|
|
20230809,145400,7769305900,14050,14050,14050,14040,505
|
|
20230809,145300,7762210940,14050,14050,14050,14040,802
|
|
20230809,145200,7750947180,14050,14050,14050,14040,951
|
|
20230809,145100,7737586790,14050,14050,14050,14040,2544
|
|
20230809,145000,7701844480,14050,14050,14050,14040,716
|
|
20230809,144900,7691785130,14050,14040,14050,14040,401
|
|
20230809,144800,7686151370,14050,14050,14050,14040,596
|
|
20230809,144700,7677779720,14050,14050,14050,14040,510
|
|
20230809,144600,7670614690,14050,14050,14050,14040,567
|
|
20230809,144500,7662652720,14050,14050,14050,14040,598
|
|
20230809,144400,7654255500,14040,14050,14050,14040,1480
|
|
20230809,144300,7633462930,14040,14050,14050,14040,368
|
|
20230809,144200,7628293020,14050,14060,14060,14040,3344
|
|
20230809,144100,7581309240,14050,14060,14060,14050,367
|
|
20230809,144000,7576149780,14050,14060,14060,14050,456
|
|
20230809,143900,7569739110,14060,14050,14060,14050,369
|
|
20230809,143800,7564551270,14050,14050,14060,14050,240
|
|
20230809,143700,7561179060,14050,14050,14060,14050,1060
|
|
20230809,143600,7546285950,14060,14050,14060,14050,2940
|
|
20230809,143500,7504970410,14050,14060,14060,14050,3931
|
|
20230809,143400,7449736800,14060,14060,14060,14050,658
|
|
20230809,143300,7440489840,14060,14050,14060,14050,312
|
|
20230809,143200,7436105560,14060,14050,14060,14050,2090
|
|
20230809,143100,7406739930,14060,14060,14060,14050,175
|
|
20230809,143000,7404279650,14060,14050,14060,14050,429
|
|
20230809,142900,7398251100,14060,14050,14060,14050,171
|
|
20230809,142800,7395848520,14050,14070,14070,14050,4490
|
|
20230809,142700,7332738980,14070,14070,14070,14060,338
|
|
20230809,142600,7327985460,14060,14060,14070,14060,5287
|
|
20230809,142500,7253650070,14060,14070,14070,14060,4877
|
|
20230809,142400,7185031870,14080,14070,14080,14070,956
|
|
20230809,142300,7171579960,14070,14070,14080,14070,252
|
|
20230809,142200,7168033020,14070,14070,14080,14070,1801
|
|
20230809,142100,7142691130,14080,14070,14080,14070,1574
|
|
20230809,142000,7120540100,14080,14070,14080,14070,546
|
|
20230809,141900,7112853050,14070,14080,14080,14070,529
|
|
20230809,141800,7105405270,14080,14070,14080,14070,466
|
|
20230809,141700,7098844510,14070,14070,14080,14070,462
|
|
20230809,141600,7092342720,14080,14070,14080,14070,1475
|
|
20230809,141500,7071577300,14070,14070,14080,14070,458
|
|
20230809,141400,7065132020,14070,14080,14080,14070,155
|
|
20230809,141300,7062949990,14080,14070,14080,14070,236
|
|
20230809,141200,7059629230,14070,14070,14080,14070,652
|
|
20230809,141100,7050455470,14070,14080,14090,14070,3489
|
|
20230809,141000,7001347030,14080,14080,14090,14080,598
|
|
20230809,140900,6992926650,14080,14080,14090,14080,201
|
|
20230809,140800,6990096490,14080,14090,14090,14080,2926
|
|
20230809,140700,6948870710,14090,14100,14100,14090,2119
|
|
20230809,140600,6919011740,14100,14090,14100,14080,2378
|
|
20230809,140500,6885499730,14090,14080,14090,14080,532
|
|
20230809,140400,6878004790,14080,14080,14080,14070,1237
|
|
20230809,140300,6860589440,14080,14060,14080,14060,7083
|
|
20230809,140200,6760904110,14070,14060,14070,14050,2646
|
|
20230809,140100,6723700520,14060,14050,14060,14050,886
|
|
20230809,140000,6711250980,14060,14050,14060,14050,649
|
|
20230809,135900,6702130230,14050,14050,14060,14050,138
|
|
20230809,135800,6700190060,14050,14060,14060,14050,1715
|
|
20230809,135700,6676078020,14060,14060,14070,14060,743
|
|
20230809,135600,6665630250,14060,14060,14070,14060,1949
|
|
20230809,135500,6638226720,14060,14060,14070,14060,4425
|
|
20230809,135400,6576010720,14070,14070,14070,14060,864
|
|
20230809,135300,6563858020,14070,14070,14070,14060,1201
|
|
20230809,135200,6546963730,14070,14070,14070,14060,153
|
|
20230809,135100,6544811030,14060,14050,14060,14050,6883
|
|
20230809,135000,6448036770,14050,14060,14060,14050,493
|
|
20230809,134900,6441109750,14050,14060,14060,14050,115
|
|
20230809,134800,6439493120,14060,14050,14060,14050,166
|
|
20230809,134700,6437160170,14060,14050,14060,14050,131
|
|
20230809,134600,6435319450,14050,14060,14060,14050,1360
|
|
20230809,134500,6416211440,14060,14050,14060,14050,1096
|
|
20230809,134400,6400812050,14050,14050,14060,14050,4929
|
|
20230809,134300,6331558030,14050,14060,14060,14050,481
|
|
20230809,134200,6324798430,14060,14050,14060,14050,1355
|
|
20230809,134100,6305756990,14050,14050,14050,14050,625
|
|
20230809,134000,6296975740,14050,14050,14060,14050,5
|
|
20230809,133900,6296905470,14060,14050,14060,14050,17
|
|
20230809,133800,6296666600,14050,14060,14060,14050,264
|
|
20230809,133700,6292955570,14050,14050,14060,14050,697
|
|
20230809,133600,6283161490,14060,14050,14060,14050,443
|
|
20230809,133500,6276936300,14050,14040,14050,14040,6786
|
|
20230809,133400,6181612840,14040,14040,14040,14030,297
|
|
20230809,133300,6177443010,14040,14040,14040,14030,1466
|
|
20230809,133200,6156860380,14030,14030,14040,14030,2033
|
|
20230809,133100,6128334940,14030,14030,14030,14020,14
|
|
20230809,133000,6128138610,14030,14030,14030,14030,131
|
|
20230809,132900,6126300680,14030,14030,14030,14020,928
|
|
20230809,132800,6113280930,14020,14020,14030,14020,453
|
|
20230809,132700,6106927850,14020,14020,14030,14020,1188
|
|
20230809,132600,6090265800,14020,14030,14030,14020,92
|
|
20230809,132500,6088975090,14030,14030,14040,14030,2517
|
|
20230809,132400,6053657570,14030,14040,14040,14030,789
|
|
20230809,132300,6042585240,14040,14030,14040,14030,201
|
|
20230809,132200,6039763550,14040,14040,14040,14030,348
|
|
20230809,132100,6034880080,14030,14030,14040,14030,550
|
|
20230809,132000,6027161100,14040,14040,14040,14040,704
|
|
20230809,131900,6017276940,14040,14040,14040,14030,268
|
|
20230809,131800,6013516340,14040,14040,14040,14030,654
|
|
20230809,131700,6004336430,14040,14040,14040,14030,419
|
|
20230809,131600,5998453790,14040,14040,14040,14040,384
|
|
20230809,131500,5993062430,14040,14030,14040,14030,332
|
|
20230809,131400,5988402190,14030,14040,14040,14030,640
|
|
20230809,131300,5979417280,14030,14040,14040,14030,672
|
|
20230809,131200,5969982660,14040,14020,14040,14010,4166
|
|
20230809,131100,5911550250,14020,14010,14020,14010,289
|
|
20230809,131000,5907498550,14010,14010,14020,14000,627
|
|
20230809,130900,5898713750,14010,14010,14010,14000,4404
|
|
20230809,130800,5837014710,14000,14000,14010,13990,2173
|
|
20230809,130700,5806589750,14000,14000,14000,13990,2952
|
|
20230809,130600,5765262810,14000,14000,14000,14000,3464
|
|
20230809,130500,5716766810,14000,13990,14000,13980,1080
|
|
20230809,130400,5701661210,13990,13990,14000,13980,1090
|
|
20230809,130300,5686412190,13990,13990,13990,13980,1220
|
|
20230809,130200,5669344530,13990,13990,13990,13990,489
|
|
20230809,130100,5662503420,13990,13980,13990,13980,929
|
|
20230809,130000,5649515470,13970,13970,13980,13960,8853
|
|
20230809,125900,5525818140,13960,13970,13970,13960,1423
|
|
20230809,125800,5505939390,13970,13970,13970,13960,15
|
|
20230809,125700,5505729880,13970,13970,13970,13960,2619
|
|
20230809,125600,5469162510,13970,13970,13970,13960,6593
|
|
20230809,125500,5377058320,13970,13970,13970,13960,126
|
|
20230809,125400,5375298910,13970,13970,13970,13960,154
|
|
20230809,125300,5373148020,13970,13970,13970,13960,247
|
|
20230809,125200,5369698430,13970,13970,13970,13960,121
|
|
20230809,125100,5368008100,13970,13970,13970,13960,266
|
|
20230809,125000,5364293800,13960,13970,13970,13960,84
|
|
20230809,124900,5363120790,13960,13970,13970,13960,765
|
|
20230809,124800,5352439890,13970,13970,13970,13960,343
|
|
20230809,124700,5347648610,13960,13970,13970,13960,217
|
|
20230809,124600,5344617240,13970,13970,13970,13970,629
|
|
20230809,124500,5335830110,13970,13960,13970,13960,152
|
|
20230809,124400,5333707440,13960,13970,13970,13960,219
|
|
20230809,124300,5330650180,13970,13970,13970,13970,2
|
|
20230809,124200,5330622240,13970,13970,13970,13960,270
|
|
20230809,124100,5326852380,13960,13970,13970,13960,155
|
|
20230809,124000,5324687630,13970,13970,13970,13960,59
|
|
20230809,123900,5323863480,13970,13960,13970,13960,687
|
|
20230809,123800,5314271700,13970,13970,13970,13970,27
|
|
20230809,123700,5313894510,13960,13960,13970,13960,289
|
|
20230809,123600,5309858450,13960,13970,13970,13960,994
|
|
20230809,123500,5295982170,13960,13970,13970,13960,48
|
|
20230809,123400,5295311920,13970,13970,13970,13960,128
|
|
20230809,123300,5293523860,13970,13970,13970,13960,37
|
|
20230809,123200,5293007170,13960,13960,13970,13960,204
|
|
20230809,123100,5290158450,13970,13970,13970,13960,66
|
|
20230809,123000,5289236730,13970,13970,13970,13960,339
|
|
20230809,122900,5284504230,13970,13970,13970,13970,149
|
|
20230809,122800,5282422700,13970,13970,13970,13960,73
|
|
20230809,122700,5281403090,13970,13960,13970,13960,352
|
|
20230809,122600,5276488810,13960,13960,13970,13960,796
|
|
20230809,122500,5265375690,13970,13970,13970,13970,2112
|
|
20230809,122400,5235871050,13970,13980,13980,13970,1292
|
|
20230809,122300,5217821710,13980,13980,13980,13980,112
|
|
20230809,122200,5216255950,13980,13970,13980,13970,708
|
|
20230809,122100,5206358150,13980,13980,13980,13970,123
|
|
20230809,122000,5204638620,13980,13980,13980,13970,133
|
|
20230809,121900,5202779980,13980,13980,13980,13980,2
|
|
20230809,121800,5202752020,13980,13980,13980,13970,184
|
|
20230809,121700,5200179710,13980,13980,13980,13980,105
|
|
20230809,121600,5198711810,13970,13980,13980,13970,13
|
|
20230809,121500,5198530190,13980,13970,13980,13970,209
|
|
20230809,121400,5195609170,13980,13970,13980,13970,104
|
|
20230809,121300,5194155380,13980,13980,13980,13970,738
|
|
20230809,121200,5183844680,13980,13980,13980,13970,65
|
|
20230809,121100,5182936070,13970,13970,13970,13960,1917
|
|
20230809,121000,5156155620,13970,13960,13970,13960,185
|
|
20230809,120900,5153571240,13970,13970,13970,13970,79
|
|
20230809,120800,5152467610,13970,13990,13990,13970,1158
|
|
20230809,120700,5136282960,13990,13980,13990,13980,233
|
|
20230809,120600,5133023980,13980,13980,13990,13980,1099
|
|
20230809,120500,5117657830,13990,13990,13990,13990,81
|
|
20230809,120400,5116524640,13990,13980,13990,13970,676
|
|
20230809,120300,5107073550,13980,13980,13980,13980,45
|
|
20230809,120200,5106444450,13970,13970,13970,13970,428
|
|
20230809,120100,5100465290,13970,13970,13970,13960,583
|
|
20230809,120000,5092320830,13960,13960,13970,13960,139
|
|
20230809,115900,5090379660,13970,13970,13970,13960,273
|
|
20230809,115800,5086567920,13970,13970,13970,13970,1
|
|
20230809,115700,5086553950,13960,13950,13970,13940,9390
|
|
20230809,115600,4955553280,13950,13940,13950,13940,355
|
|
20230809,115500,4950604560,13940,13950,13950,13940,1943
|
|
20230809,115400,4923503980,13950,13960,13960,13950,702
|
|
20230809,115300,4913710270,13960,13950,13960,13950,376
|
|
20230809,115200,4908463440,13960,13960,13960,13950,295
|
|
20230809,115100,4904346690,13960,13960,13960,13950,372
|
|
20230809,115000,4899153630,13950,13960,13960,13950,437
|
|
20230809,114900,4893053520,13950,13960,13960,13950,154
|
|
20230809,114800,4890905100,13960,13960,13960,13950,157
|
|
20230809,114700,4888714770,13950,13950,13960,13950,476
|
|
20230809,114600,4882073650,13950,13950,13960,13950,388
|
|
20230809,114500,4876658280,13950,13950,13960,13950,106
|
|
20230809,114400,4875179530,13950,13950,13950,13950,432
|
|
20230809,114300,4869153130,13960,13960,13960,13950,763
|
|
20230809,114200,4858505050,13960,13950,13960,13950,278
|
|
20230809,114100,4854626930,13950,13950,13950,13940,1163
|
|
20230809,114000,4838403350,13940,13950,13950,13940,484
|
|
20230809,113900,4831654680,13940,13940,13950,13940,204
|
|
20230809,113800,4828810900,13940,13940,13940,13930,2258
|
|
20230809,113700,4797334480,13940,13940,13940,13930,651
|
|
20230809,113600,4788263480,13940,13940,13940,13930,385
|
|
20230809,113500,4782896670,13930,13940,13940,13930,1967
|
|
20230809,113400,4755486200,13930,13940,13940,13930,181
|
|
20230809,113300,4752964290,13940,13930,13940,13930,966
|
|
20230809,113200,4739506830,13930,13930,13930,13920,2320
|
|
20230809,113100,4707189460,13930,13930,13930,13920,525
|
|
20230809,113000,4699877520,13930,13930,13940,13920,6510
|
|
20230809,112900,4609193560,13930,13940,13940,13930,374
|
|
20230809,112800,4603983030,13940,13950,13960,13940,7965
|
|
20230809,112700,4492918950,13960,13960,13960,13950,45
|
|
20230809,112600,4492291060,13950,13950,13960,13950,547
|
|
20230809,112500,4484660350,13950,13970,13970,13950,5357
|
|
20230809,112400,4409877470,13970,13970,13970,13960,331
|
|
20230809,112300,4405255420,13960,13970,13970,13960,91
|
|
20230809,112200,4403985040,13970,13970,13970,13960,558
|
|
20230809,112100,4396192690,13970,13970,13970,13960,474
|
|
20230809,112000,4389571130,13970,13960,13970,13960,154
|
|
20230809,111900,4387419900,13960,13950,13970,13950,1245
|
|
20230809,111800,4370041830,13950,13960,13960,13950,248
|
|
20230809,111700,4366580110,13960,13950,13960,13950,852
|
|
20230809,111600,4354687330,13950,13970,13970,13950,999
|
|
20230809,111500,4340743160,13960,13960,13970,13960,169
|
|
20230809,111400,4338383850,13960,13950,13960,13940,3553
|
|
20230809,111300,4288804580,13950,13940,13950,13940,2284
|
|
20230809,111200,4256943690,13950,13940,13950,13940,527
|
|
20230809,111100,4249594840,13950,13940,13950,13940,331
|
|
20230809,111000,4244977410,13950,13950,13950,13940,7180
|
|
20230809,110900,4144823410,13950,13960,13960,13950,1630
|
|
20230809,110800,4122073460,13960,13950,13960,13950,170
|
|
20230809,110700,4119700330,13960,13960,13960,13950,187
|
|
20230809,110600,4117089960,13960,13960,13960,13950,981
|
|
20230809,110500,4103395650,13960,13960,13960,13950,261
|
|
20230809,110400,4099752300,13950,13960,13960,13950,419
|
|
20230809,110300,4093903140,13960,13950,13960,13950,270
|
|
20230809,110200,4090134950,13960,13950,13970,13950,670
|
|
20230809,110100,4080778770,13960,13980,13980,13950,11932
|
|
20230809,110000,3914156720,13970,13980,13980,13970,72
|
|
20230809,105900,3913150870,13970,13980,13980,13970,847
|
|
20230809,105800,3901318230,13970,13970,13980,13960,4547
|
|
20230809,105700,3837793910,13980,13980,13980,13970,1395
|
|
20230809,105600,3818303430,13980,13970,13980,13960,3395
|
|
20230809,105500,3770873770,13970,13960,13970,13960,522
|
|
20230809,105400,3763581870,13970,13970,13970,13960,892
|
|
20230809,105300,3751121090,13960,13970,13970,13960,340
|
|
20230809,105200,3746373540,13970,13970,13970,13960,618
|
|
20230809,105100,3737740530,13970,13970,13970,13960,134
|
|
20230809,105000,3735868850,13970,13960,13970,13960,357
|
|
20230809,104900,3730882430,13960,13960,13970,13960,71
|
|
20230809,104800,3729890970,13960,13970,13970,13960,1194
|
|
20230809,104700,3713222180,13970,13970,13970,13960,132
|
|
20230809,104600,3711378310,13970,13970,13970,13960,358
|
|
20230809,104500,3706377900,13970,13970,13980,13970,2807
|
|
20230809,104400,3667162100,13980,13980,13980,13970,2118
|
|
20230809,104300,3637553090,13970,13970,13980,13970,480
|
|
20230809,104200,3630844310,13980,13980,13980,13970,102
|
|
20230809,104100,3629418620,13980,13990,14000,13980,5897
|
|
20230809,104000,3546929020,13990,14000,14000,13990,230
|
|
20230809,103900,3543710860,13990,13990,14000,13990,78
|
|
20230809,103800,3542619630,13990,13990,14000,13990,378
|
|
20230809,103700,3537329420,13990,14000,14000,13990,101
|
|
20230809,103600,3535916020,13990,14000,14000,13990,34
|
|
20230809,103500,3535440050,14000,14000,14000,13990,1592
|
|
20230809,103400,3513152140,13990,13980,13990,13980,2853
|
|
20230809,103300,3473259640,13970,13980,13980,13970,827
|
|
20230809,103200,3461706410,13980,13970,13980,13960,2021
|
|
20230809,103100,3433469170,13970,13970,13980,13970,203
|
|
20230809,103000,3430633250,13970,13970,13980,13960,543
|
|
20230809,102900,3423051670,13970,13960,13970,13960,1534
|
|
20230809,102800,3401621840,13960,13960,13970,13960,2287
|
|
20230809,102700,3369680450,13970,13990,13990,13970,5611
|
|
20230809,102600,3291260330,13990,13990,13990,13980,327
|
|
20230809,102500,3286686530,14000,13990,14000,13980,740
|
|
20230809,102400,3276334160,13990,13980,13990,13980,624
|
|
20230809,102300,3267604650,13990,13990,13990,13980,1435
|
|
20230809,102200,3247529450,13990,13980,13990,13980,134
|
|
20230809,102100,3245655560,13980,13990,13990,13980,523
|
|
20230809,102000,3238340150,13990,13980,13990,13980,272
|
|
20230809,101900,3234537570,13970,13970,13980,13970,634
|
|
20230809,101800,3225675310,13970,13990,14000,13970,2314
|
|
20230809,101700,3193324970,13990,13990,14000,13990,1869
|
|
20230809,101600,3167177640,13990,13980,13990,13980,1429
|
|
20230809,101500,3147186720,13980,13980,13990,13980,86
|
|
20230809,101400,3145984300,13980,13980,13990,13980,530
|
|
20230809,101300,3138574880,13990,13980,13990,13980,830
|
|
20230809,101200,3126971370,13990,13980,13990,13980,217
|
|
20230809,101100,3123936020,13980,13980,13990,13970,3711
|
|
20230809,101000,3072053360,13970,13970,13980,13970,143
|
|
20230809,100900,3070055130,13980,13970,13980,13970,572
|
|
20230809,100800,3062060810,13970,13990,13990,13970,5576
|
|
20230809,100700,2984122350,13990,14010,14020,13990,2711
|
|
20230809,100600,2946148050,14020,14000,14020,14000,4426
|
|
20230809,100500,2884134520,14000,14010,14010,14000,447
|
|
20230809,100400,2877876450,14010,14010,14010,14000,1849
|
|
20230809,100300,2851982090,14010,14000,14010,14000,851
|
|
20230809,100200,2840061260,14000,14000,14010,14000,181
|
|
20230809,100100,2837527240,14000,14000,14000,13990,2490
|
|
20230809,100000,2802674070,14000,13980,14000,13980,2680
|
|
20230809,095900,2765180960,13990,13990,13990,13980,360
|
|
20230809,095800,2760144710,13980,13970,13980,13970,3440
|
|
20230809,095700,2712054190,13970,13970,13980,13970,730
|
|
20230809,095600,2701856030,13970,13980,13980,13970,97
|
|
20230809,095500,2700500130,13970,13970,13970,13970,1497
|
|
20230809,095400,2679587040,13970,13970,13970,13960,2490
|
|
20230809,095300,2644801930,13970,13960,13970,13960,427
|
|
20230809,095200,2638840890,13960,13960,13960,13950,1671
|
|
20230809,095100,2615525240,13960,13950,13960,13950,856
|
|
20230809,095000,2603577170,13950,13960,13960,13950,417
|
|
20230809,094900,2597757810,13960,13980,13980,13950,2137
|
|
20230809,094800,2567911080,13980,13970,13990,13970,1120
|
|
20230809,094700,2552253980,13980,13970,13980,13970,1228
|
|
20230809,094600,2535097100,13980,13930,13980,13930,4619
|
|
20230809,094500,2470651600,13940,13940,13940,13930,2058
|
|
20230809,094400,2441980500,13940,13960,13960,13930,9821
|
|
20230809,094300,2305056820,13960,13950,13970,13950,4028
|
|
20230809,094200,2248828770,13960,13950,13960,13950,699
|
|
20230809,094100,2239076960,13950,13960,13970,13950,3677
|
|
20230809,094000,2187746030,13960,13980,13990,13950,10028
|
|
20230809,093900,2047718570,13990,14000,14000,13980,1888
|
|
20230809,093800,2021307980,14000,14000,14000,13990,361
|
|
20230809,093700,2016255700,14000,14020,14020,13990,9862
|
|
20230809,093600,1878152150,14020,14010,14020,14010,619
|
|
20230809,093500,1869476870,14010,14020,14020,14010,3809
|
|
20230809,093400,1816088900,14020,14040,14040,14020,1954
|
|
20230809,093300,1788668110,14050,14050,14050,14030,2393
|
|
20230809,093200,1755065850,14050,14040,14050,14040,1302
|
|
20230809,093100,1736783460,14040,14070,14070,14040,3008
|
|
20230809,093000,1694519360,14070,14050,14070,14050,1227
|
|
20230809,092900,1677272610,14060,14060,14060,14050,1778
|
|
20230809,092800,1652280850,14060,14050,14060,14050,1077
|
|
20230809,092700,1637147840,14050,14070,14070,14050,1985
|
|
20230809,092600,1609243250,14070,14060,14070,14060,2290
|
|
20230809,092500,1577044000,14050,14090,14090,14050,3552
|
|
20230809,092400,1527087040,14090,14110,14110,14090,1958
|
|
20230809,092300,1499488320,14120,14120,14120,14110,1568
|
|
20230809,092200,1477363810,14110,14120,14120,14110,2162
|
|
20230809,092100,1446855690,14110,14110,14120,14110,505
|
|
20230809,092000,1439729540,14100,14120,14130,14100,7452
|
|
20230809,091900,1334612390,14130,14130,14130,14120,1783
|
|
20230809,091800,1309420500,14130,14110,14130,14110,8561
|
|
20230809,091700,1188536310,14110,14120,14120,14110,765
|
|
20230809,091600,1177735870,14120,14110,14120,14100,1318
|
|
20230809,091500,1159136060,14110,14100,14110,14100,1220
|
|
20230809,091400,1141928910,14090,14080,14100,14080,2879
|
|
20230809,091300,1101371720,14080,14070,14080,14050,2974
|
|
20230809,091200,1059548600,14070,14080,14080,14070,1268
|
|
20230809,091100,1041695240,14070,14100,14100,14060,3711
|
|
20230809,091000,989434190,14100,14140,14160,14100,6508
|
|
20230809,090900,897430620,14140,14120,14150,14120,7505
|
|
20230809,090800,791314370,14120,14060,14120,14060,16252
|
|
20230809,090700,562229590,14060,14030,14070,14030,2688
|
|
20230809,090600,524453210,14030,14040,14040,14010,7216
|
|
20230809,090500,423287140,14030,14050,14060,14030,2771
|
|
20230809,090400,384370470,14040,14060,14060,14040,2134
|
|
20230809,090300,354405590,14050,14050,14060,14030,2608
|
|
20230809,090200,317766440,14040,14030,14060,14020,4154
|
|
20230809,090100,259444220,14020,14090,14100,14000,8964
|
|
20230809,090000,133473260,14100,14010,14100,14010,9376
|