587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184400,12249252860,14340,14340,14340,14340,35506
|
|
20230803,184300,12249252860,14340,14340,14340,14340,0
|
|
20230803,184200,12249252860,14340,14340,14340,14340,0
|
|
20230803,184100,12249252860,14340,14340,14340,14340,0
|
|
20230803,184000,12249252860,14340,14340,14340,14340,0
|
|
20230803,183900,12249252860,14340,14340,14340,14340,0
|
|
20230803,183800,12249252860,14340,14340,14340,14340,0
|
|
20230803,183700,12249252860,14340,14340,14340,14340,0
|
|
20230803,183600,12249252860,14340,14340,14340,14340,0
|
|
20230803,183500,12249252860,14340,14340,14340,14340,0
|
|
20230803,183400,12249252860,14340,14340,14340,14340,0
|
|
20230803,183300,12249252860,14340,14340,14340,14340,0
|
|
20230803,183200,12249252860,14340,14340,14340,14340,0
|
|
20230803,183100,12249252860,14340,14340,14340,14340,0
|
|
20230803,183000,12249252860,14340,14340,14340,14340,0
|
|
20230803,182900,12249252860,14340,14340,14340,14340,0
|
|
20230803,182800,12249252860,14340,14340,14340,14340,0
|
|
20230803,182700,12249252860,14340,14340,14340,14340,0
|
|
20230803,182600,12249252860,14340,14340,14340,14340,0
|
|
20230803,182500,12249252860,14340,14340,14340,14340,0
|
|
20230803,182400,12249252860,14340,14340,14340,14340,0
|
|
20230803,182300,12249252860,14340,14340,14340,14340,0
|
|
20230803,182200,12249252860,14340,14340,14340,14340,0
|
|
20230803,182100,12249252860,14340,14340,14340,14340,0
|
|
20230803,182000,12249252860,14340,14340,14340,14340,0
|
|
20230803,181900,12249252860,14340,14340,14340,14340,0
|
|
20230803,181800,12249252860,14340,14340,14340,14340,0
|
|
20230803,181700,12249252860,14340,14340,14340,14340,0
|
|
20230803,181600,12249252860,14340,14340,14340,14340,0
|
|
20230803,181500,12249252860,14340,14340,14340,14340,0
|
|
20230803,181400,12249252860,14340,14340,14340,14340,35506
|
|
20230803,181300,12249252860,14340,14340,14340,14340,0
|
|
20230803,181200,12249252860,14340,14340,14340,14340,0
|
|
20230803,181100,12249252860,14340,14340,14340,14340,0
|
|
20230803,181000,12249252860,14340,14340,14340,14340,0
|
|
20230803,180900,12249252860,14340,14340,14340,14340,0
|
|
20230803,180800,12249252860,14340,14340,14340,14340,0
|
|
20230803,180700,12249252860,14340,14340,14340,14340,0
|
|
20230803,180600,12249252860,14340,14340,14340,14340,0
|
|
20230803,180500,12249252860,14340,14340,14340,14340,0
|
|
20230803,180400,12249252860,14340,14340,14340,14340,0
|
|
20230803,180300,12249252860,14340,14340,14340,14340,0
|
|
20230803,180200,12249252860,14340,14340,14340,14340,0
|
|
20230803,180100,12249252860,14340,14340,14340,14340,0
|
|
20230803,180000,12249252860,14340,14340,14340,14340,0
|
|
20230803,175900,12249252860,14340,14340,14340,14340,0
|
|
20230803,175800,12249252860,14340,14340,14340,14340,0
|
|
20230803,175700,12249252860,14340,14340,14340,14340,0
|
|
20230803,175600,12249252860,14340,14340,14340,14340,0
|
|
20230803,175500,12249252860,14340,14340,14340,14340,0
|
|
20230803,175400,12249252860,14340,14340,14340,14340,0
|
|
20230803,175300,12249252860,14340,14340,14340,14340,0
|
|
20230803,175200,12249252860,14340,14340,14340,14340,0
|
|
20230803,175100,12249252860,14340,14340,14340,14340,0
|
|
20230803,175000,12249252860,14340,14340,14340,14340,0
|
|
20230803,174900,12249252860,14340,14340,14340,14340,0
|
|
20230803,174800,12249252860,14340,14340,14340,14340,0
|
|
20230803,174700,12249252860,14340,14340,14340,14340,0
|
|
20230803,174600,12249252860,14340,14340,14340,14340,0
|
|
20230803,174500,12249252860,14340,14340,14340,14340,0
|
|
20230803,174400,12249252860,14340,14340,14340,14340,35506
|
|
20230803,174300,12249252860,14340,14340,14340,14340,0
|
|
20230803,174200,12249252860,14340,14340,14340,14340,0
|
|
20230803,174100,12249252860,14340,14340,14340,14340,0
|
|
20230803,174000,12249252860,14340,14340,14340,14340,0
|
|
20230803,173900,12249252860,14340,14340,14340,14340,0
|
|
20230803,173800,12249252860,14340,14340,14340,14340,0
|
|
20230803,173700,12249252860,14340,14340,14340,14340,0
|
|
20230803,173600,12249252860,14340,14340,14340,14340,0
|
|
20230803,173500,12249252860,14340,14340,14340,14340,0
|
|
20230803,173400,12249252860,14340,14340,14340,14340,0
|
|
20230803,173300,12249252860,14340,14340,14340,14340,0
|
|
20230803,173200,12249252860,14340,14340,14340,14340,0
|
|
20230803,173100,12249252860,14340,14340,14340,14340,0
|
|
20230803,173000,12249252860,14340,14340,14340,14340,0
|
|
20230803,172900,12249252860,14340,14340,14340,14340,0
|
|
20230803,172800,12249252860,14340,14340,14340,14340,0
|
|
20230803,172700,12249252860,14340,14340,14340,14340,0
|
|
20230803,172600,12249252860,14340,14340,14340,14340,0
|
|
20230803,172500,12249252860,14340,14340,14340,14340,0
|
|
20230803,172400,12249252860,14340,14340,14340,14340,0
|
|
20230803,172300,12249252860,14340,14340,14340,14340,0
|
|
20230803,172200,12249252860,14340,14340,14340,14340,0
|
|
20230803,172100,12249252860,14340,14340,14340,14340,0
|
|
20230803,172000,12249252860,14340,14340,14340,14340,0
|
|
20230803,171900,12249252860,14340,14340,14340,14340,0
|
|
20230803,171800,12249252860,14340,14340,14340,14340,0
|
|
20230803,171700,12249252860,14340,14340,14340,14340,0
|
|
20230803,171600,12249252860,14340,14340,14340,14340,0
|
|
20230803,171500,12249252860,14340,14340,14340,14340,0
|
|
20230803,171400,12249252860,14340,14340,14340,14340,35506
|
|
20230803,171300,12249252860,14340,14340,14340,14340,0
|
|
20230803,171200,12249252860,14340,14340,14340,14340,0
|
|
20230803,171100,12249252860,14340,14340,14340,14340,0
|
|
20230803,171000,12249252860,14340,14340,14340,14340,0
|
|
20230803,170900,12249252860,14340,14340,14340,14340,0
|
|
20230803,170800,12249252860,14340,14340,14340,14340,0
|
|
20230803,170700,12249252860,14340,14340,14340,14340,0
|
|
20230803,170600,12249252860,14340,14340,14340,14340,0
|
|
20230803,170500,12249252860,14340,14340,14340,14340,0
|
|
20230803,170400,12249252860,14340,14340,14340,14340,0
|
|
20230803,170300,12249252860,14340,14340,14340,14340,0
|
|
20230803,170200,12249252860,14340,14340,14340,14340,0
|
|
20230803,170100,12249252860,14340,14340,14340,14340,0
|
|
20230803,170000,12249252860,14340,14340,14340,14340,0
|
|
20230803,165900,12249252860,14340,14340,14340,14340,0
|
|
20230803,165800,12249252860,14340,14340,14340,14340,0
|
|
20230803,165700,12249252860,14340,14340,14340,14340,0
|
|
20230803,165600,12249252860,14340,14340,14340,14340,0
|
|
20230803,165500,12249252860,14340,14340,14340,14340,0
|
|
20230803,165400,12249252860,14340,14340,14340,14340,0
|
|
20230803,165300,12249252860,14340,14340,14340,14340,0
|
|
20230803,165200,12249252860,14340,14340,14340,14340,0
|
|
20230803,165100,12249252860,14340,14340,14340,14340,0
|
|
20230803,165000,12249252860,14340,14340,14340,14340,0
|
|
20230803,164900,12249252860,14340,14340,14340,14340,0
|
|
20230803,164800,12249252860,14340,14340,14340,14340,0
|
|
20230803,164700,12249252860,14340,14340,14340,14340,0
|
|
20230803,164600,12249252860,14340,14340,14340,14340,0
|
|
20230803,164500,12249252860,14340,14340,14340,14340,0
|
|
20230803,164400,12249252860,14340,14340,14340,14340,35506
|
|
20230803,164300,12249252860,14340,14340,14340,14340,0
|
|
20230803,164200,12249252860,14340,14340,14340,14340,0
|
|
20230803,164100,12249252860,14340,14340,14340,14340,0
|
|
20230803,164000,12249252860,14340,14340,14340,14340,0
|
|
20230803,163900,12249252860,14340,14340,14340,14340,0
|
|
20230803,163800,12249252860,14340,14340,14340,14340,0
|
|
20230803,163700,12249252860,14340,14340,14340,14340,0
|
|
20230803,163600,12249252860,14340,14340,14340,14340,0
|
|
20230803,163500,12249252860,14340,14340,14340,14340,0
|
|
20230803,163400,12249252860,14340,14340,14340,14340,0
|
|
20230803,163300,12249252860,14340,14340,14340,14340,0
|
|
20230803,163200,12249252860,14340,14340,14340,14340,0
|
|
20230803,163100,12249252860,14340,14340,14340,14340,0
|
|
20230803,163000,12249252860,14340,14340,14340,14340,0
|
|
20230803,162900,12249252860,14340,14340,14340,14340,0
|
|
20230803,162800,12249252860,14340,14340,14340,14340,0
|
|
20230803,162700,12249252860,14340,14340,14340,14340,0
|
|
20230803,162600,12249252860,14340,14340,14340,14340,0
|
|
20230803,162500,12249252860,14340,14340,14340,14340,0
|
|
20230803,162400,12249252860,14340,14340,14340,14340,0
|
|
20230803,162300,12249252860,14340,14340,14340,14340,0
|
|
20230803,162200,12249252860,14340,14340,14340,14340,0
|
|
20230803,162100,12249252860,14340,14340,14340,14340,0
|
|
20230803,162000,12249252860,14340,14340,14340,14340,0
|
|
20230803,161900,12249252860,14340,14340,14340,14340,0
|
|
20230803,161800,12249252860,14340,14340,14340,14340,0
|
|
20230803,161700,12249252860,14340,14340,14340,14340,0
|
|
20230803,161600,12249252860,14340,14340,14340,14340,0
|
|
20230803,161500,12249252860,14340,14340,14340,14340,0
|
|
20230803,161400,12249252860,14340,14340,14340,14340,35506
|
|
20230803,161300,12249252860,14340,14340,14340,14340,0
|
|
20230803,161200,12249252860,14340,14340,14340,14340,0
|
|
20230803,161100,12249252860,14340,14340,14340,14340,0
|
|
20230803,161000,12249252860,14340,14340,14340,14340,0
|
|
20230803,160900,12249252860,14340,14340,14340,14340,0
|
|
20230803,160800,12249252860,14340,14340,14340,14340,0
|
|
20230803,160700,12249252860,14340,14340,14340,14340,0
|
|
20230803,160600,12249252860,14340,14340,14340,14340,0
|
|
20230803,160500,12249252860,14340,14340,14340,14340,0
|
|
20230803,160400,12249252860,14340,14340,14340,14340,0
|
|
20230803,160300,12249252860,14340,14340,14340,14340,0
|
|
20230803,160200,12249252860,14340,14340,14340,14340,0
|
|
20230803,160100,12249252860,14340,14340,14340,14340,0
|
|
20230803,160000,12249252860,14340,14340,14340,14340,0
|
|
20230803,155900,12249252860,14340,14340,14340,14340,0
|
|
20230803,155800,12249252860,14340,14340,14340,14340,0
|
|
20230803,155700,12249252860,14340,14340,14340,14340,0
|
|
20230803,155600,12249252860,14340,14340,14340,14340,0
|
|
20230803,155500,12249252860,14340,14340,14340,14340,0
|
|
20230803,155400,12249252860,14340,14340,14340,14340,0
|
|
20230803,155300,12249252860,14340,14340,14340,14340,0
|
|
20230803,155200,12249252860,14340,14340,14340,14340,0
|
|
20230803,155100,12249252860,14340,14340,14340,14340,0
|
|
20230803,155000,12249252860,14340,14340,14340,14340,0
|
|
20230803,154900,12249252860,14340,14340,14340,14340,0
|
|
20230803,154800,12249252860,14340,14340,14340,14340,0
|
|
20230803,154700,12249252860,14340,14340,14340,14340,0
|
|
20230803,154600,12249252860,14340,14340,14340,14340,0
|
|
20230803,154500,12249252860,14340,14340,14340,14340,0
|
|
20230803,154400,12249252860,14340,14340,14340,14340,35506
|
|
20230803,154300,12249252860,14340,14340,14340,14340,0
|
|
20230803,154200,12249252860,14340,14340,14340,14340,0
|
|
20230803,154100,12249252860,14340,14340,14340,14340,0
|
|
20230803,154000,12249252860,14340,14340,14340,14340,0
|
|
20230803,153900,12249252860,14340,14340,14340,14340,0
|
|
20230803,153800,12249252860,14340,14340,14340,14340,0
|
|
20230803,153700,12249252860,14340,14340,14340,14340,0
|
|
20230803,153600,12249252860,14340,14340,14340,14340,0
|
|
20230803,153500,12249252860,14340,14340,14340,14340,0
|
|
20230803,153400,12249252860,14340,14340,14340,14340,0
|
|
20230803,153300,12249252860,14340,14340,14340,14340,0
|
|
20230803,153200,12249252860,14340,14340,14340,14340,0
|
|
20230803,153100,12249252860,14340,14340,14340,14340,0
|
|
20230803,153000,12249252860,14340,14340,14340,14340,35506
|
|
20230803,152900,11740096820,14300,14300,14300,14300,0
|
|
20230803,152800,11740096820,14300,14300,14300,14300,0
|
|
20230803,152700,11740096820,14300,14300,14300,14300,0
|
|
20230803,152600,11740096820,14300,14300,14300,14300,0
|
|
20230803,152500,11740096820,14300,14300,14300,14300,0
|
|
20230803,152400,11740096820,14300,14300,14300,14300,0
|
|
20230803,152300,11740096820,14300,14300,14300,14300,0
|
|
20230803,152200,11740096820,14300,14300,14300,14300,0
|
|
20230803,152100,11740096820,14300,14300,14300,14300,0
|
|
20230803,152000,11740096820,14300,14300,14300,14300,0
|
|
20230803,151900,11740096820,14300,14310,14310,14290,4731
|
|
20230803,151800,11672426640,14310,14300,14310,14300,918
|
|
20230803,151700,11659295160,14300,14300,14310,14300,1282
|
|
20230803,151600,11640961470,14300,14300,14310,14300,699
|
|
20230803,151500,11630964500,14300,14290,14310,14290,955
|
|
20230803,151400,11617307730,14290,14300,14310,14290,1692
|
|
20230803,151300,11593116260,14300,14290,14310,14290,207
|
|
20230803,151200,11590156800,14290,14290,14300,14290,1163
|
|
20230803,151100,11573529310,14290,14300,14300,14290,626
|
|
20230803,151000,11564581230,14290,14310,14310,14290,577
|
|
20230803,150900,11556335620,14310,14300,14310,14300,1681
|
|
20230803,150800,11532296630,14300,14310,14310,14300,563
|
|
20230803,150700,11524244940,14300,14300,14310,14300,525
|
|
20230803,150600,11516736750,14300,14290,14310,14280,5555
|
|
20230803,150500,11437355520,14290,14280,14290,14280,1007
|
|
20230803,150400,11422974020,14280,14280,14290,14280,415
|
|
20230803,150300,11417045710,14280,14290,14290,14280,357
|
|
20230803,150200,11411944980,14290,14280,14290,14280,502
|
|
20230803,150100,11404776080,14280,14290,14300,14280,2795
|
|
20230803,150000,11364842150,14290,14300,14300,14290,1729
|
|
20230803,145900,11340121160,14290,14300,14300,14290,1432
|
|
20230803,145800,11319651440,14300,14300,14300,14290,711
|
|
20230803,145700,11309489720,14300,14300,14310,14290,2967
|
|
20230803,145600,11267067350,14300,14310,14310,14300,214
|
|
20230803,145500,11264007090,14310,14310,14310,14300,809
|
|
20230803,145400,11252430310,14300,14310,14310,14300,935
|
|
20230803,145300,11239059540,14300,14300,14310,14300,1421
|
|
20230803,145200,11218738730,14300,14310,14310,14300,27
|
|
20230803,145100,11218352530,14310,14300,14310,14300,344
|
|
20230803,145000,11213433200,14300,14300,14300,14290,485
|
|
20230803,144900,11206499390,14290,14300,14300,14290,2754
|
|
20230803,144800,11167143960,14290,14300,14300,14290,304
|
|
20230803,144700,11162798370,14300,14300,14300,14290,346
|
|
20230803,144600,11157851260,14290,14300,14300,14290,754
|
|
20230803,144500,11147070700,14300,14310,14310,14300,1645
|
|
20230803,144400,11123544870,14310,14300,14310,14290,1400
|
|
20230803,144300,11103524870,14300,14300,14300,14290,479
|
|
20230803,144200,11096676600,14300,14300,14310,14290,1591
|
|
20230803,144100,11073925380,14290,14280,14300,14280,3217
|
|
20230803,144000,11027955530,14290,14280,14290,14280,3871
|
|
20230803,143900,10972642180,14290,14280,14290,14280,447
|
|
20230803,143800,10966255310,14280,14300,14300,14280,4555
|
|
20230803,143700,10901178760,14300,14300,14310,14300,1745
|
|
20230803,143600,10876224800,14310,14320,14320,14310,1520
|
|
20230803,143500,10854472460,14320,14310,14320,14300,10387
|
|
20230803,143400,10705933870,14300,14340,14340,14290,15928
|
|
20230803,143300,10477979230,14330,14330,14340,14330,464
|
|
20230803,143200,10471329060,14330,14340,14340,14330,337
|
|
20230803,143100,10466498460,14340,14340,14340,14340,542
|
|
20230803,143000,10458726180,14340,14340,14340,14330,3185
|
|
20230803,142900,10413054480,14330,14340,14350,14330,1215
|
|
20230803,142800,10395631360,14340,14350,14350,14340,4008
|
|
20230803,142700,10338137280,14340,14350,14350,14340,4061
|
|
20230803,142600,10279862290,14350,14340,14350,14340,4553
|
|
20230803,142500,10214538890,14340,14340,14350,14340,72
|
|
20230803,142400,10213506170,14340,14340,14360,14340,9119
|
|
20230803,142300,10082706890,14340,14350,14360,14330,13567
|
|
20230803,142200,9888139930,14340,14330,14350,14330,1166
|
|
20230803,142100,9871420090,14330,14330,14330,14320,530
|
|
20230803,142000,9863826410,14320,14310,14320,14310,574
|
|
20230803,141900,9855608030,14310,14320,14330,14310,2530
|
|
20230803,141800,9819381660,14320,14320,14340,14310,2881
|
|
20230803,141700,9778123640,14310,14330,14330,14310,2793
|
|
20230803,141600,9738123280,14320,14330,14330,14320,1365
|
|
20230803,141500,9718564100,14320,14330,14330,14320,557
|
|
20230803,141400,9710586840,14330,14320,14330,14320,599
|
|
20230803,141300,9702003670,14320,14330,14330,14320,502
|
|
20230803,141200,9694810980,14330,14330,14340,14330,2819
|
|
20230803,141100,9654404190,14330,14330,14330,14330,1285
|
|
20230803,141000,9635990140,14340,14340,14340,14330,1623
|
|
20230803,140900,9612717020,14350,14340,14350,14340,1155
|
|
20230803,140800,9596144130,14350,14340,14350,14340,264
|
|
20230803,140700,9592358240,14340,14350,14350,14340,2344
|
|
20230803,140600,9558740520,14350,14340,14350,14340,1007
|
|
20230803,140500,9544294310,14340,14350,14350,14340,199
|
|
20230803,140400,9541440340,14350,14350,14350,14340,764
|
|
20230803,140300,9530478190,14360,14360,14360,14350,1133
|
|
20230803,140200,9514209050,14370,14370,14370,14360,36
|
|
20230803,140100,9513691760,14360,14350,14360,14340,1264
|
|
20230803,140000,9495544960,14350,14340,14350,14340,417
|
|
20230803,135900,9489562250,14350,14350,14350,14340,204
|
|
20230803,135800,9486635250,14350,14340,14350,14340,2179
|
|
20230803,135700,9455367730,14350,14340,14350,14340,97
|
|
20230803,135600,9453975820,14340,14340,14350,14340,199
|
|
20230803,135500,9451120660,14340,14340,14350,14340,53
|
|
20230803,135400,9450360540,14350,14340,14350,14340,2037
|
|
20230803,135300,9421129610,14340,14350,14350,14340,42
|
|
20230803,135200,9420527000,14340,14340,14350,14340,2137
|
|
20230803,135100,9389880370,14340,14330,14340,14330,1520
|
|
20230803,135000,9368098650,14330,14320,14330,14320,246
|
|
20230803,134900,9364575040,14320,14340,14340,14320,75
|
|
20230803,134800,9363500660,14320,14330,14340,14320,1006
|
|
20230803,134700,9349084900,14330,14320,14330,14320,437
|
|
20230803,134600,9342822700,14330,14320,14330,14320,2973
|
|
20230803,134500,9300219650,14330,14320,14330,14320,108
|
|
20230803,134400,9298672740,14320,14320,14330,14320,335
|
|
20230803,134300,9293875310,14330,14320,14330,14310,2322
|
|
20230803,134200,9260624710,14320,14320,14320,14310,576
|
|
20230803,134100,9252377570,14310,14310,14310,14310,685
|
|
20230803,134000,9242575220,14310,14310,14320,14310,172
|
|
20230803,133900,9240113530,14320,14310,14320,14310,1049
|
|
20230803,133800,9225101800,14320,14310,14320,14310,183
|
|
20230803,133700,9222482630,14310,14320,14320,14310,223
|
|
20230803,133600,9219289560,14320,14310,14320,14310,1197
|
|
20230803,133500,9202150320,14310,14310,14320,14310,653
|
|
20230803,133400,9192803710,14320,14310,14320,14310,614
|
|
20230803,133300,9184017230,14320,14320,14320,14320,1119
|
|
20230803,133200,9167993150,14320,14310,14320,14310,599
|
|
20230803,133100,9159421370,14310,14310,14320,14310,80
|
|
20230803,133000,9158275960,14310,14320,14330,14310,486
|
|
20230803,132900,9151317120,14320,14320,14320,14320,1151
|
|
20230803,132800,9134834800,14320,14320,14330,14320,1044
|
|
20230803,132700,9119884620,14320,14330,14330,14320,857
|
|
20230803,132600,9107611630,14320,14320,14330,14320,116
|
|
20230803,132500,9105950170,14320,14330,14330,14320,1377
|
|
20230803,132400,9086231330,14320,14330,14330,14320,179
|
|
20230803,132300,9083667770,14330,14330,14340,14330,1097
|
|
20230803,132200,9067947560,14340,14330,14340,14330,79
|
|
20230803,132100,9066815410,14330,14330,14340,14330,1230
|
|
20230803,132000,9049189490,14330,14340,14350,14330,203
|
|
20230803,131900,9046278980,14340,14340,14350,14340,882
|
|
20230803,131800,9033630940,14340,14340,14350,14340,1543
|
|
20230803,131700,9011489530,14350,14340,14350,14340,1991
|
|
20230803,131600,8982938050,14340,14340,14340,14330,142
|
|
20230803,131500,8980903030,14320,14320,14340,14320,3944
|
|
20230803,131400,8924388560,14320,14320,14320,14310,1428
|
|
20230803,131300,8903941300,14320,14320,14320,14310,206
|
|
20230803,131200,8900992380,14320,14320,14320,14310,135
|
|
20230803,131100,8899059580,14320,14320,14320,14320,1132
|
|
20230803,131000,8882849340,14320,14320,14320,14310,361
|
|
20230803,130900,8877680320,14310,14320,14320,14310,27
|
|
20230803,130800,8877293810,14320,14320,14320,14310,2476
|
|
20230803,130700,8841837710,14320,14320,14320,14310,241
|
|
20230803,130600,8838388720,14320,14310,14320,14310,145
|
|
20230803,130500,8836313130,14320,14320,14320,14310,118
|
|
20230803,130400,8834624270,14320,14320,14320,14320,3883
|
|
20230803,130300,8779019710,14320,14330,14330,14320,331
|
|
20230803,130200,8774279780,14330,14330,14330,14330,8
|
|
20230803,130100,8774165140,14330,14320,14330,14320,251
|
|
20230803,130000,8770569950,14330,14330,14330,14320,2423
|
|
20230803,125900,8735848370,14330,14330,14330,14330,157
|
|
20230803,125800,8733598560,14330,14330,14330,14330,179
|
|
20230803,125700,8731033490,14330,14320,14330,14320,117
|
|
20230803,125600,8729357260,14330,14330,14330,14320,233
|
|
20230803,125500,8726018420,14330,14320,14330,14320,25
|
|
20230803,125400,8725660180,14330,14330,14330,14320,2698
|
|
20230803,125300,8686998370,14330,14330,14330,14320,1128
|
|
20230803,125200,8670834390,14320,14320,14320,14320,225
|
|
20230803,125100,8667612390,14320,14320,14320,14320,88
|
|
20230803,125000,8666352230,14330,14320,14330,14320,110
|
|
20230803,124900,8664776840,14320,14320,14320,14320,452
|
|
20230803,124800,8658304200,14320,14330,14330,14320,143
|
|
20230803,124700,8656256200,14330,14320,14330,14320,550
|
|
20230803,124600,8648380060,14320,14320,14320,14320,136
|
|
20230803,124500,8646432540,14320,14320,14330,14310,1295
|
|
20230803,124400,8627888220,14310,14310,14310,14310,576
|
|
20230803,124300,8619645660,14310,14310,14320,14310,368
|
|
20230803,124200,8614379540,14310,14310,14310,14310,868
|
|
20230803,124100,8601958460,14310,14310,14310,14310,39
|
|
20230803,124000,8601400370,14310,14310,14310,14310,213
|
|
20230803,123900,8598352340,14310,14310,14310,14310,1218
|
|
20230803,123800,8580922760,14310,14310,14310,14300,1297
|
|
20230803,123700,8562362990,14300,14300,14300,14300,300
|
|
20230803,123600,8558072990,14300,14310,14310,14300,416
|
|
20230803,123500,8552120530,14300,14300,14300,14300,84
|
|
20230803,123400,8550919330,14310,14310,14310,14300,982
|
|
20230803,123300,8536876430,14310,14330,14330,14310,1225
|
|
20230803,123200,8519328160,14330,14340,14340,14330,812
|
|
20230803,123100,8507687740,14340,14340,14350,14340,1816
|
|
20230803,123000,8481642930,14350,14350,14350,14340,2755
|
|
20230803,122900,8442135630,14350,14350,14350,14340,1287
|
|
20230803,122800,8423679890,14340,14350,14350,14340,526
|
|
20230803,122700,8416133910,14340,14340,14350,14340,259
|
|
20230803,122600,8412419570,14340,14340,14350,14340,274
|
|
20230803,122500,8408490400,14340,14340,14350,14340,293
|
|
20230803,122400,8404288520,14340,14310,14350,14310,5188
|
|
20230803,122300,8329949370,14310,14310,14320,14310,2071
|
|
20230803,122200,8300312810,14310,14310,14310,14300,667
|
|
20230803,122100,8290768590,14300,14300,14310,14300,495
|
|
20230803,122000,8283690060,14300,14300,14300,14300,154
|
|
20230803,121900,8281487860,14300,14300,14310,14300,492
|
|
20230803,121800,8274451980,14300,14300,14300,14300,953
|
|
20230803,121700,8260824080,14300,14300,14300,14300,119
|
|
20230803,121600,8259122380,14300,14290,14300,14290,2806
|
|
20230803,121500,8218998030,14290,14290,14300,14290,225
|
|
20230803,121400,8215782760,14290,14290,14300,14290,226
|
|
20230803,121300,8212553210,14300,14290,14300,14290,1109
|
|
20230803,121200,8196705390,14280,14300,14300,14280,1064
|
|
20230803,121100,8181502850,14300,14300,14300,14290,501
|
|
20230803,121000,8174338600,14300,14300,14300,14290,465
|
|
20230803,120900,8167692910,14300,14300,14310,14290,3124
|
|
20230803,120800,8123022960,14300,14310,14310,14300,92
|
|
20230803,120700,8121707190,14300,14310,14310,14300,68
|
|
20230803,120600,8120734690,14310,14300,14310,14300,4108
|
|
20230803,120500,8061980310,14300,14310,14310,14300,639
|
|
20230803,120400,8052840190,14300,14310,14310,14300,26
|
|
20230803,120300,8052468280,14310,14290,14310,14290,1500
|
|
20230803,120200,8031014020,14300,14290,14300,14280,1576
|
|
20230803,120100,8008492680,14290,14290,14300,14290,1035
|
|
20230803,120000,7993702510,14300,14300,14300,14290,74
|
|
20230803,115900,7992644700,14300,14300,14300,14290,610
|
|
20230803,115800,7983926660,14300,14290,14300,14290,311
|
|
20230803,115700,7979482400,14300,14290,14300,14290,793
|
|
20230803,115600,7968149430,14280,14270,14300,14270,299
|
|
20230803,115500,7963879090,14270,14270,14300,14270,2178
|
|
20230803,115400,7932764820,14280,14280,14280,14270,61
|
|
20230803,115300,7931894000,14280,14260,14280,14250,1721
|
|
20230803,115200,7907339170,14260,14250,14260,14250,359
|
|
20230803,115100,7902221790,14260,14230,14260,14230,3812
|
|
20230803,115000,7847902430,14240,14210,14240,14210,6968
|
|
20230803,114900,7748770020,14210,14230,14230,14210,6871
|
|
20230803,114800,7651079630,14220,14220,14230,14220,796
|
|
20230803,114700,7639758140,14230,14230,14230,14220,239
|
|
20230803,114600,7636359090,14220,14220,14230,14220,440
|
|
20230803,114500,7630102240,14220,14220,14230,14220,140
|
|
20230803,114400,7628111030,14220,14230,14230,14220,233
|
|
20230803,114300,7624796070,14220,14240,14240,14220,3047
|
|
20230803,114200,7581440320,14240,14240,14250,14240,616
|
|
20230803,114100,7572665680,14240,14240,14250,14240,2827
|
|
20230803,114000,7532394100,14240,14230,14240,14230,1211
|
|
20230803,113900,7515151310,14240,14230,14250,14230,3518
|
|
20230803,113800,7465055070,14230,14240,14250,14230,5129
|
|
20230803,113700,7392034670,14240,14240,14250,14240,847
|
|
20230803,113600,7379970160,14240,14250,14250,14240,4841
|
|
20230803,113500,7310986790,14240,14260,14260,14240,3155
|
|
20230803,113400,7266015710,14260,14270,14280,14260,231
|
|
20230803,113300,7262719320,14280,14260,14280,14260,1530
|
|
20230803,113200,7240886730,14270,14270,14280,14260,1433
|
|
20230803,113100,7220437920,14280,14280,14280,14270,89
|
|
20230803,113000,7219167150,14270,14270,14280,14270,1748
|
|
20230803,112900,7194218190,14270,14260,14270,14260,216
|
|
20230803,112800,7191136310,14260,14300,14300,14260,3263
|
|
20230803,112700,7144523900,14300,14290,14300,14290,1504
|
|
20230803,112600,7123025380,14290,14290,14290,14280,359
|
|
20230803,112500,7117895300,14290,14290,14290,14280,856
|
|
20230803,112400,7105665200,14290,14280,14290,14280,619
|
|
20230803,112300,7096823570,14280,14280,14290,14280,1395
|
|
20230803,112200,7076902920,14280,14270,14280,14240,11322
|
|
20230803,112100,6915530380,14260,14260,14270,14260,387
|
|
20230803,112000,6910011420,14260,14270,14270,14260,1257
|
|
20230803,111900,6892084380,14260,14260,14270,14260,1386
|
|
20230803,111800,6872309720,14270,14260,14270,14260,1044
|
|
20230803,111700,6857416970,14260,14270,14270,14250,3935
|
|
20230803,111600,6801282030,14270,14270,14270,14260,214
|
|
20230803,111500,6798229970,14260,14260,14260,14250,2299
|
|
20230803,111400,6765453470,14260,14250,14260,14250,171
|
|
20230803,111300,6763015220,14250,14260,14260,14250,881
|
|
20230803,111200,6750459520,14260,14260,14260,14250,172
|
|
20230803,111100,6748008090,14250,14250,14260,14250,2402
|
|
20230803,111000,6713777840,14250,14250,14250,14240,231
|
|
20230803,110900,6710488170,14240,14250,14250,14240,232
|
|
20230803,110800,6707183740,14240,14240,14250,14240,2315
|
|
20230803,110700,6674218130,14230,14230,14240,14230,1410
|
|
20230803,110600,6654142970,14230,14230,14240,14230,1027
|
|
20230803,110500,6639528240,14230,14230,14240,14230,2230
|
|
20230803,110400,6607784290,14230,14230,14230,14220,2401
|
|
20230803,110300,6573638080,14230,14230,14230,14230,855
|
|
20230803,110200,6561471430,14230,14240,14240,14230,1335
|
|
20230803,110100,6542464330,14230,14220,14230,14210,5687
|
|
20230803,110000,6461599830,14220,14210,14220,14210,1066
|
|
20230803,105900,6446441520,14210,14220,14220,14200,17471
|
|
20230803,105800,6198218900,14220,14220,14230,14210,5696
|
|
20230803,105700,6117217350,14220,14270,14270,14220,16996
|
|
20230803,105600,5875108040,14270,14270,14270,14260,2803
|
|
20230803,105500,5835114630,14280,14270,14280,14260,1523
|
|
20230803,105400,5813386200,14270,14260,14270,14260,491
|
|
20230803,105300,5806383100,14270,14290,14290,14250,8678
|
|
20230803,105200,5682582420,14290,14290,14290,14280,282
|
|
20230803,105100,5678554620,14280,14280,14280,14280,259
|
|
20230803,105000,5674856100,14280,14280,14280,14270,1675
|
|
20230803,104900,5650951620,14280,14310,14310,14270,1749
|
|
20230803,104800,5625961200,14310,14290,14310,14290,3129
|
|
20230803,104700,5581214120,14290,14270,14290,14270,2366
|
|
20230803,104600,5547435870,14270,14270,14280,14260,8520
|
|
20230803,104500,5425860000,14270,14310,14310,14270,23361
|
|
20230803,104400,5091982080,14310,14320,14320,14300,6677
|
|
20230803,104300,4996436590,14320,14320,14320,14320,2217
|
|
20230803,104200,4964689150,14320,14330,14330,14320,7273
|
|
20230803,104100,4860529570,14320,14330,14330,14320,78
|
|
20230803,104000,4859412290,14330,14330,14340,14320,1107
|
|
20230803,103900,4843552330,14330,14330,14330,14330,656
|
|
20230803,103800,4834151850,14330,14320,14330,14320,242
|
|
20230803,103700,4830684010,14330,14330,14330,14330,807
|
|
20230803,103600,4819119700,14330,14340,14340,14330,3956
|
|
20230803,103500,4762426970,14340,14330,14340,14330,1757
|
|
20230803,103400,4737238200,14330,14330,14330,14320,865
|
|
20230803,103300,4724842830,14330,14320,14330,14320,2341
|
|
20230803,103200,4691296750,14330,14330,14330,14320,1423
|
|
20230803,103100,4670905390,14330,14350,14350,14320,2807
|
|
20230803,103000,4630678380,14350,14340,14350,14330,539
|
|
20230803,102900,4622948920,14340,14330,14340,14330,1391
|
|
20230803,102800,4603003870,14330,14330,14330,14320,3084
|
|
20230803,102700,4558823190,14330,14340,14340,14320,3126
|
|
20230803,102600,4514018550,14340,14360,14360,14330,4533
|
|
20230803,102500,4449034330,14350,14360,14360,14350,2594
|
|
20230803,102400,4411787260,14350,14350,14360,14340,2295
|
|
20230803,102300,4378856780,14350,14360,14360,14350,740
|
|
20230803,102200,4368237710,14350,14360,14370,14350,489
|
|
20230803,102100,4361217330,14360,14360,14370,14350,1751
|
|
20230803,102000,4336073370,14360,14340,14360,14340,3588
|
|
20230803,101900,4284576230,14340,14340,14340,14340,1154
|
|
20230803,101800,4268027870,14340,14340,14350,14330,2347
|
|
20230803,101700,4234371940,14330,14320,14340,14320,1910
|
|
20230803,101600,4207002130,14320,14320,14330,14320,2935
|
|
20230803,101500,4164972850,14320,14330,14330,14320,5711
|
|
20230803,101400,4083191170,14330,14330,14340,14320,2445
|
|
20230803,101300,4048154840,14330,14330,14330,14320,1564
|
|
20230803,101200,4025743850,14330,14340,14340,14330,4286
|
|
20230803,101100,3964324280,14340,14350,14350,14330,12256
|
|
20230803,101000,3788562270,14350,14350,14350,14340,795
|
|
20230803,100900,3777155180,14350,14350,14350,14340,455
|
|
20230803,100800,3770627250,14360,14350,14360,14350,2227
|
|
20230803,100700,3738655670,14350,14350,14360,14350,685
|
|
20230803,100600,3728825830,14360,14360,14370,14340,7796
|
|
20230803,100500,3616909950,14360,14370,14370,14360,246
|
|
20230803,100400,3613377340,14360,14370,14370,14360,430
|
|
20230803,100300,3607201460,14360,14360,14360,14350,1147
|
|
20230803,100200,3590730780,14360,14360,14360,14350,1332
|
|
20230803,100100,3571610240,14360,14360,14360,14350,2928
|
|
20230803,100000,3529566110,14350,14360,14360,14350,467
|
|
20230803,095900,3522862880,14350,14350,14350,14340,3903
|
|
20230803,095800,3466855430,14350,14340,14360,14340,8120
|
|
20230803,095700,3350307810,14350,14370,14370,14340,9088
|
|
20230803,095600,3219832750,14370,14370,14370,14360,3741
|
|
20230803,095500,3166082250,14370,14400,14410,14370,9534
|
|
20230803,095400,3028883980,14400,14420,14420,14400,3584
|
|
20230803,095300,2977239050,14410,14420,14420,14410,179
|
|
20230803,095200,2974658270,14420,14410,14420,14410,3275
|
|
20230803,095100,2927465440,14410,14420,14420,14410,1623
|
|
20230803,095000,2904074990,14420,14430,14430,14420,1237
|
|
20230803,094900,2886233890,14430,14450,14450,14430,2449
|
|
20230803,094800,2850870450,14450,14450,14460,14450,689
|
|
20230803,094700,2840914350,14450,14450,14460,14440,1359
|
|
20230803,094600,2821279810,14450,14450,14450,14440,839
|
|
20230803,094500,2809158820,14450,14430,14460,14420,3125
|
|
20230803,094400,2764024580,14420,14420,14430,14410,2779
|
|
20230803,094300,2723962420,14420,14440,14440,14420,3604
|
|
20230803,094200,2671969790,14440,14450,14450,14430,3933
|
|
20230803,094100,2615176910,14440,14440,14450,14430,2168
|
|
20230803,094000,2583867970,14450,14440,14450,14440,1079
|
|
20230803,093900,2568280600,14450,14450,14450,14440,955
|
|
20230803,093800,2554480960,14450,14440,14460,14440,985
|
|
20230803,093700,2540246040,14440,14440,14450,14430,615
|
|
20230803,093600,2531365750,14450,14440,14470,14440,1894
|
|
20230803,093500,2503997380,14430,14430,14450,14430,1736
|
|
20230803,093400,2478929590,14430,14440,14450,14430,1346
|
|
20230803,093300,2459493560,14440,14420,14440,14410,1530
|
|
20230803,093200,2437421570,14420,14430,14430,14420,1660
|
|
20230803,093100,2413475430,14430,14460,14460,14420,2905
|
|
20230803,093000,2371525420,14460,14430,14460,14430,5606
|
|
20230803,092900,2290558960,14420,14430,14430,14420,77
|
|
20230803,092800,2289448550,14420,14420,14430,14410,966
|
|
20230803,092700,2275519200,14420,14410,14430,14410,1781
|
|
20230803,092600,2249837400,14410,14440,14440,14410,6345
|
|
20230803,092500,2158337620,14440,14440,14460,14440,531
|
|
20230803,092400,2150669100,14440,14430,14450,14420,4496
|
|
20230803,092300,2085725400,14430,14420,14440,14400,4769
|
|
20230803,092200,2016931440,14420,14450,14450,14400,1070
|
|
20230803,092100,2001487380,14440,14430,14460,14430,4565
|
|
20230803,092000,1935538880,14420,14360,14420,14360,8376
|
|
20230803,091900,1814946090,14350,14360,14360,14350,1561
|
|
20230803,091800,1792539590,14360,14350,14360,14340,9666
|
|
20230803,091700,1653858050,14350,14350,14360,14350,1170
|
|
20230803,091600,1637066270,14350,14370,14370,14340,5736
|
|
20230803,091500,1554716640,14370,14400,14410,14370,6225
|
|
20230803,091400,1465131260,14400,14410,14420,14400,2215
|
|
20230803,091300,1433218230,14400,14420,14420,14400,2811
|
|
20230803,091200,1392696280,14410,14390,14410,14390,2164
|
|
20230803,091100,1361532520,14380,14400,14400,14380,17198
|
|
20230803,091000,1113904680,14400,14440,14440,14390,5731
|
|
20230803,090900,1031307510,14430,14430,14440,14410,4652
|
|
20230803,090800,964186180,14430,14440,14450,14420,1902
|
|
20230803,090700,936717470,14430,14480,14480,14420,2702
|
|
20230803,090600,897657840,14480,14460,14490,14440,5366
|
|
20230803,090500,820023790,14440,14410,14460,14390,7257
|
|
20230803,090400,715459480,14410,14390,14410,14360,7035
|
|
20230803,090300,614207340,14390,14420,14420,14370,7267
|
|
20230803,090200,509589810,14430,14420,14450,14400,20094
|
|
20230803,090100,219986060,14420,14450,14470,14420,7969
|
|
20230803,090000,104947310,14450,14400,14450,14400,7254
|