588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184500,7610305110,14190,14190,14190,14190,57377
|
|
20230807,184400,7610305110,14190,14190,14190,14190,0
|
|
20230807,184300,7610305110,14190,14190,14190,14190,0
|
|
20230807,184200,7610305110,14190,14190,14190,14190,0
|
|
20230807,184100,7610305110,14190,14190,14190,14190,0
|
|
20230807,184000,7610305110,14190,14190,14190,14190,0
|
|
20230807,183900,7610305110,14190,14190,14190,14190,0
|
|
20230807,183800,7610305110,14190,14190,14190,14190,0
|
|
20230807,183700,7610305110,14190,14190,14190,14190,0
|
|
20230807,183600,7610305110,14190,14190,14190,14190,0
|
|
20230807,183500,7610305110,14190,14190,14190,14190,0
|
|
20230807,183400,7610305110,14190,14190,14190,14190,0
|
|
20230807,183300,7610305110,14190,14190,14190,14190,0
|
|
20230807,183200,7610305110,14190,14190,14190,14190,0
|
|
20230807,183100,7610305110,14190,14190,14190,14190,0
|
|
20230807,183000,7610305110,14190,14190,14190,14190,0
|
|
20230807,182900,7610305110,14190,14190,14190,14190,0
|
|
20230807,182800,7610305110,14190,14190,14190,14190,0
|
|
20230807,182700,7610305110,14190,14190,14190,14190,0
|
|
20230807,182600,7610305110,14190,14190,14190,14190,0
|
|
20230807,182500,7610305110,14190,14190,14190,14190,0
|
|
20230807,182400,7610305110,14190,14190,14190,14190,0
|
|
20230807,182300,7610305110,14190,14190,14190,14190,0
|
|
20230807,182200,7610305110,14190,14190,14190,14190,0
|
|
20230807,182100,7610305110,14190,14190,14190,14190,0
|
|
20230807,182000,7610305110,14190,14190,14190,14190,0
|
|
20230807,181900,7610305110,14190,14190,14190,14190,0
|
|
20230807,181800,7610305110,14190,14190,14190,14190,0
|
|
20230807,181700,7610305110,14190,14190,14190,14190,0
|
|
20230807,181600,7610305110,14190,14190,14190,14190,0
|
|
20230807,181500,7610305110,14190,14190,14190,14190,57377
|
|
20230807,181400,7610305110,14190,14190,14190,14190,0
|
|
20230807,181300,7610305110,14190,14190,14190,14190,0
|
|
20230807,181200,7610305110,14190,14190,14190,14190,0
|
|
20230807,181100,7610305110,14190,14190,14190,14190,0
|
|
20230807,181000,7610305110,14190,14190,14190,14190,0
|
|
20230807,180900,7610305110,14190,14190,14190,14190,0
|
|
20230807,180800,7610305110,14190,14190,14190,14190,0
|
|
20230807,180700,7610305110,14190,14190,14190,14190,0
|
|
20230807,180600,7610305110,14190,14190,14190,14190,0
|
|
20230807,180500,7610305110,14190,14190,14190,14190,0
|
|
20230807,180400,7610305110,14190,14190,14190,14190,0
|
|
20230807,180300,7610305110,14190,14190,14190,14190,0
|
|
20230807,180200,7610305110,14190,14190,14190,14190,0
|
|
20230807,180100,7610305110,14190,14190,14190,14190,0
|
|
20230807,180000,7610305110,14190,14190,14190,14190,0
|
|
20230807,175900,7610305110,14190,14190,14190,14190,0
|
|
20230807,175800,7610305110,14190,14190,14190,14190,0
|
|
20230807,175700,7610305110,14190,14190,14190,14190,0
|
|
20230807,175600,7610305110,14190,14190,14190,14190,0
|
|
20230807,175500,7610305110,14190,14190,14190,14190,0
|
|
20230807,175400,7610305110,14190,14190,14190,14190,0
|
|
20230807,175300,7610305110,14190,14190,14190,14190,0
|
|
20230807,175200,7610305110,14190,14190,14190,14190,0
|
|
20230807,175100,7610305110,14190,14190,14190,14190,0
|
|
20230807,175000,7610305110,14190,14190,14190,14190,0
|
|
20230807,174900,7610305110,14190,14190,14190,14190,0
|
|
20230807,174800,7610305110,14190,14190,14190,14190,0
|
|
20230807,174700,7610305110,14190,14190,14190,14190,0
|
|
20230807,174600,7610305110,14190,14190,14190,14190,0
|
|
20230807,174500,7610305110,14190,14190,14190,14190,57377
|
|
20230807,174400,7610305110,14190,14190,14190,14190,0
|
|
20230807,174300,7610305110,14190,14190,14190,14190,0
|
|
20230807,174200,7610305110,14190,14190,14190,14190,0
|
|
20230807,174100,7610305110,14190,14190,14190,14190,0
|
|
20230807,174000,7610305110,14190,14190,14190,14190,0
|
|
20230807,173900,7610305110,14190,14190,14190,14190,0
|
|
20230807,173800,7610305110,14190,14190,14190,14190,0
|
|
20230807,173700,7610305110,14190,14190,14190,14190,0
|
|
20230807,173600,7610305110,14190,14190,14190,14190,0
|
|
20230807,173500,7610305110,14190,14190,14190,14190,0
|
|
20230807,173400,7610305110,14190,14190,14190,14190,0
|
|
20230807,173300,7610305110,14190,14190,14190,14190,0
|
|
20230807,173200,7610305110,14190,14190,14190,14190,0
|
|
20230807,173100,7610305110,14190,14190,14190,14190,0
|
|
20230807,173000,7610305110,14190,14190,14190,14190,0
|
|
20230807,172900,7610305110,14190,14190,14190,14190,0
|
|
20230807,172800,7610305110,14190,14190,14190,14190,0
|
|
20230807,172700,7610305110,14190,14190,14190,14190,0
|
|
20230807,172600,7610305110,14190,14190,14190,14190,0
|
|
20230807,172500,7610305110,14190,14190,14190,14190,0
|
|
20230807,172400,7610305110,14190,14190,14190,14190,0
|
|
20230807,172300,7610305110,14190,14190,14190,14190,0
|
|
20230807,172200,7610305110,14190,14190,14190,14190,0
|
|
20230807,172100,7610305110,14190,14190,14190,14190,0
|
|
20230807,172000,7610305110,14190,14190,14190,14190,0
|
|
20230807,171900,7610305110,14190,14190,14190,14190,0
|
|
20230807,171800,7610305110,14190,14190,14190,14190,0
|
|
20230807,171700,7610305110,14190,14190,14190,14190,0
|
|
20230807,171600,7610305110,14190,14190,14190,14190,0
|
|
20230807,171500,7610305110,14190,14190,14190,14190,57377
|
|
20230807,171400,7610305110,14190,14190,14190,14190,0
|
|
20230807,171300,7610305110,14190,14190,14190,14190,0
|
|
20230807,171200,7610305110,14190,14190,14190,14190,0
|
|
20230807,171100,7610305110,14190,14190,14190,14190,0
|
|
20230807,171000,7610305110,14190,14190,14190,14190,0
|
|
20230807,170900,7610305110,14190,14190,14190,14190,0
|
|
20230807,170800,7610305110,14190,14190,14190,14190,0
|
|
20230807,170700,7610305110,14190,14190,14190,14190,0
|
|
20230807,170600,7610305110,14190,14190,14190,14190,0
|
|
20230807,170500,7610305110,14190,14190,14190,14190,0
|
|
20230807,170400,7610305110,14190,14190,14190,14190,0
|
|
20230807,170300,7610305110,14190,14190,14190,14190,0
|
|
20230807,170200,7610305110,14190,14190,14190,14190,0
|
|
20230807,170100,7610305110,14190,14190,14190,14190,0
|
|
20230807,170000,7610305110,14190,14190,14190,14190,0
|
|
20230807,165900,7610305110,14190,14190,14190,14190,0
|
|
20230807,165800,7610305110,14190,14190,14190,14190,0
|
|
20230807,165700,7610305110,14190,14190,14190,14190,0
|
|
20230807,165600,7610305110,14190,14190,14190,14190,0
|
|
20230807,165500,7610305110,14190,14190,14190,14190,0
|
|
20230807,165400,7610305110,14190,14190,14190,14190,0
|
|
20230807,165300,7610305110,14190,14190,14190,14190,0
|
|
20230807,165200,7610305110,14190,14190,14190,14190,0
|
|
20230807,165100,7610305110,14190,14190,14190,14190,0
|
|
20230807,165000,7610305110,14190,14190,14190,14190,0
|
|
20230807,164900,7610305110,14190,14190,14190,14190,0
|
|
20230807,164800,7610305110,14190,14190,14190,14190,0
|
|
20230807,164700,7610305110,14190,14190,14190,14190,0
|
|
20230807,164600,7610305110,14190,14190,14190,14190,0
|
|
20230807,164500,7610305110,14190,14190,14190,14190,57377
|
|
20230807,164400,7610305110,14190,14190,14190,14190,0
|
|
20230807,164300,7610305110,14190,14190,14190,14190,0
|
|
20230807,164200,7610305110,14190,14190,14190,14190,0
|
|
20230807,164100,7610305110,14190,14190,14190,14190,0
|
|
20230807,164000,7610305110,14190,14190,14190,14190,0
|
|
20230807,163900,7610305110,14190,14190,14190,14190,0
|
|
20230807,163800,7610305110,14190,14190,14190,14190,0
|
|
20230807,163700,7610305110,14190,14190,14190,14190,0
|
|
20230807,163600,7610305110,14190,14190,14190,14190,0
|
|
20230807,163500,7610305110,14190,14190,14190,14190,0
|
|
20230807,163400,7610305110,14190,14190,14190,14190,0
|
|
20230807,163300,7610305110,14190,14190,14190,14190,0
|
|
20230807,163200,7610305110,14190,14190,14190,14190,0
|
|
20230807,163100,7610305110,14190,14190,14190,14190,0
|
|
20230807,163000,7610305110,14190,14190,14190,14190,0
|
|
20230807,162900,7610305110,14190,14190,14190,14190,0
|
|
20230807,162800,7610305110,14190,14190,14190,14190,0
|
|
20230807,162700,7610305110,14190,14190,14190,14190,0
|
|
20230807,162600,7610305110,14190,14190,14190,14190,0
|
|
20230807,162500,7610305110,14190,14190,14190,14190,0
|
|
20230807,162400,7610305110,14190,14190,14190,14190,0
|
|
20230807,162300,7610305110,14190,14190,14190,14190,0
|
|
20230807,162200,7610305110,14190,14190,14190,14190,0
|
|
20230807,162100,7610305110,14190,14190,14190,14190,0
|
|
20230807,162000,7610305110,14190,14190,14190,14190,0
|
|
20230807,161900,7610305110,14190,14190,14190,14190,0
|
|
20230807,161800,7610305110,14190,14190,14190,14190,0
|
|
20230807,161700,7610305110,14190,14190,14190,14190,0
|
|
20230807,161600,7610305110,14190,14190,14190,14190,0
|
|
20230807,161500,7610305110,14190,14190,14190,14190,57377
|
|
20230807,161400,7610305110,14190,14190,14190,14190,0
|
|
20230807,161300,7610305110,14190,14190,14190,14190,0
|
|
20230807,161200,7610305110,14190,14190,14190,14190,0
|
|
20230807,161100,7610305110,14190,14190,14190,14190,0
|
|
20230807,161000,7610305110,14190,14190,14190,14190,0
|
|
20230807,160900,7610305110,14190,14190,14190,14190,0
|
|
20230807,160800,7610305110,14190,14190,14190,14190,0
|
|
20230807,160700,7610305110,14190,14190,14190,14190,0
|
|
20230807,160600,7610305110,14190,14190,14190,14190,0
|
|
20230807,160500,7610305110,14190,14190,14190,14190,0
|
|
20230807,160400,7610305110,14190,14190,14190,14190,0
|
|
20230807,160300,7610305110,14190,14190,14190,14190,0
|
|
20230807,160200,7610305110,14190,14190,14190,14190,0
|
|
20230807,160100,7610305110,14190,14190,14190,14190,0
|
|
20230807,160000,7610305110,14190,14190,14190,14190,0
|
|
20230807,155900,7610305110,14190,14190,14190,14190,0
|
|
20230807,155800,7610305110,14190,14190,14190,14190,0
|
|
20230807,155700,7610305110,14190,14190,14190,14190,0
|
|
20230807,155600,7610305110,14190,14190,14190,14190,0
|
|
20230807,155500,7610305110,14190,14190,14190,14190,0
|
|
20230807,155400,7610305110,14190,14190,14190,14190,0
|
|
20230807,155300,7610305110,14190,14190,14190,14190,0
|
|
20230807,155200,7610305110,14190,14190,14190,14190,0
|
|
20230807,155100,7610305110,14190,14190,14190,14190,0
|
|
20230807,155000,7610305110,14190,14190,14190,14190,0
|
|
20230807,154900,7610305110,14190,14190,14190,14190,0
|
|
20230807,154800,7610305110,14190,14190,14190,14190,0
|
|
20230807,154700,7610305110,14190,14190,14190,14190,0
|
|
20230807,154600,7610305110,14190,14190,14190,14190,0
|
|
20230807,154500,7610305110,14190,14190,14190,14190,57377
|
|
20230807,154400,7610305110,14190,14190,14190,14190,0
|
|
20230807,154300,7610305110,14190,14190,14190,14190,0
|
|
20230807,154200,7610305110,14190,14190,14190,14190,0
|
|
20230807,154100,7610305110,14190,14190,14190,14190,0
|
|
20230807,154000,7610305110,14190,14190,14190,14190,0
|
|
20230807,153900,7610305110,14190,14190,14190,14190,0
|
|
20230807,153800,7610305110,14190,14190,14190,14190,0
|
|
20230807,153700,7610305110,14190,14190,14190,14190,0
|
|
20230807,153600,7610305110,14190,14190,14190,14190,0
|
|
20230807,153500,7610305110,14190,14190,14190,14190,0
|
|
20230807,153400,7610305110,14190,14190,14190,14190,0
|
|
20230807,153300,7610305110,14190,14190,14190,14190,0
|
|
20230807,153200,7610305110,14190,14190,14190,14190,0
|
|
20230807,153100,7610305110,14190,14190,14190,14190,0
|
|
20230807,153000,7610305110,14190,14190,14190,14190,57377
|
|
20230807,152900,6796125480,14260,14260,14260,14260,0
|
|
20230807,152800,6796125480,14260,14260,14260,14260,0
|
|
20230807,152700,6796125480,14260,14260,14260,14260,0
|
|
20230807,152600,6796125480,14260,14260,14260,14260,0
|
|
20230807,152500,6796125480,14260,14260,14260,14260,0
|
|
20230807,152400,6796125480,14260,14260,14260,14260,0
|
|
20230807,152300,6796125480,14260,14260,14260,14260,0
|
|
20230807,152200,6796125480,14260,14260,14260,14260,0
|
|
20230807,152100,6796125480,14260,14260,14260,14260,0
|
|
20230807,152000,6796125480,14260,14260,14260,14260,0
|
|
20230807,151900,6796125480,14260,14270,14270,14260,2423
|
|
20230807,151800,6761567830,14270,14270,14270,14260,1272
|
|
20230807,151700,6743423160,14270,14270,14270,14260,1416
|
|
20230807,151600,6723228650,14270,14250,14270,14250,1599
|
|
20230807,151500,6700427500,14260,14260,14260,14250,746
|
|
20230807,151400,6689789620,14250,14260,14260,14250,2568
|
|
20230807,151300,6653180950,14260,14260,14260,14250,2000
|
|
20230807,151200,6624661660,14260,14260,14260,14250,923
|
|
20230807,151100,6611500240,14260,14250,14260,14250,399
|
|
20230807,151000,6605810910,14250,14250,14250,14240,1932
|
|
20230807,150900,6578279970,14250,14240,14250,14240,1078
|
|
20230807,150800,6562921880,14240,14250,14250,14240,1747
|
|
20230807,150700,6538030400,14250,14250,14250,14240,769
|
|
20230807,150600,6527072590,14250,14250,14250,14240,1512
|
|
20230807,150500,6505527200,14240,14250,14250,14240,432
|
|
20230807,150400,6499371690,14250,14230,14250,14230,2926
|
|
20230807,150300,6457721380,14230,14230,14230,14220,796
|
|
20230807,150200,6446396810,14230,14220,14230,14210,3789
|
|
20230807,150100,6392508180,14220,14210,14220,14210,144
|
|
20230807,150000,6390460950,14220,14210,14220,14210,182
|
|
20230807,145900,6387874290,14210,14210,14210,14200,1758
|
|
20230807,145800,6362893120,14210,14230,14230,14210,4893
|
|
20230807,145700,6293338320,14220,14220,14230,14220,188
|
|
20230807,145600,6290664580,14220,14220,14230,14220,469
|
|
20230807,145500,6283995290,14230,14220,14230,14220,115
|
|
20230807,145400,6282358970,14220,14220,14230,14220,1423
|
|
20230807,145300,6262111430,14220,14220,14230,14220,194
|
|
20230807,145200,6259351730,14220,14220,14230,14220,186
|
|
20230807,145100,6256706800,14220,14230,14230,14220,360
|
|
20230807,145000,6251587510,14230,14220,14230,14220,1361
|
|
20230807,144900,6232233380,14230,14230,14230,14220,514
|
|
20230807,144800,6224920140,14230,14220,14230,14220,153
|
|
20230807,144700,6222744380,14230,14220,14230,14220,65
|
|
20230807,144600,6221820070,14220,14230,14230,14220,45
|
|
20230807,144500,6221180130,14230,14230,14230,14220,58
|
|
20230807,144400,6220355300,14230,14220,14230,14210,738
|
|
20230807,144300,6209860190,14220,14220,14220,14210,364
|
|
20230807,144200,6204684540,14220,14220,14220,14210,270
|
|
20230807,144100,6200846160,14220,14210,14220,14210,62
|
|
20230807,144000,6199964960,14220,14220,14220,14210,82
|
|
20230807,143900,6198799350,14220,14200,14220,14200,1612
|
|
20230807,143800,6175891480,14200,14210,14210,14200,304
|
|
20230807,143700,6171573930,14210,14230,14230,14200,4967
|
|
20230807,143600,6100949590,14220,14220,14230,14220,2365
|
|
20230807,143500,6067319170,14220,14230,14240,14220,1118
|
|
20230807,143400,6051410110,14240,14230,14240,14230,82
|
|
20230807,143300,6050243140,14230,14230,14240,14230,285
|
|
20230807,143200,6046187150,14230,14220,14240,14220,1669
|
|
20230807,143100,6022437730,14230,14220,14230,14220,57
|
|
20230807,143000,6021627120,14220,14210,14220,14210,2750
|
|
20230807,142900,5982522550,14210,14200,14220,14200,1232
|
|
20230807,142800,5965016290,14210,14210,14210,14200,814
|
|
20230807,142700,5953450400,14210,14210,14210,14200,547
|
|
20230807,142600,5945677650,14200,14210,14210,14200,389
|
|
20230807,142500,5940150560,14200,14210,14210,14200,92
|
|
20230807,142400,5938844100,14210,14220,14220,14210,1482
|
|
20230807,142300,5917783930,14210,14210,14220,14210,51
|
|
20230807,142200,5917059090,14220,14210,14220,14210,124
|
|
20230807,142100,5915297000,14210,14210,14220,14210,1425
|
|
20230807,142000,5895047680,14200,14210,14210,14200,448
|
|
20230807,141900,5888685930,14200,14200,14210,14200,638
|
|
20230807,141800,5879626220,14210,14210,14210,14200,41
|
|
20230807,141700,5879043910,14210,14220,14220,14200,723
|
|
20230807,141600,5868767480,14220,14200,14220,14200,2982
|
|
20230807,141500,5826405870,14200,14200,14210,14200,137
|
|
20230807,141400,5824460440,14210,14200,14210,14200,51
|
|
20230807,141300,5823736170,14200,14200,14210,14200,200
|
|
20230807,141200,5820896080,14200,14210,14210,14200,130
|
|
20230807,141100,5819049290,14210,14210,14210,14200,182
|
|
20230807,141000,5816463730,14210,14200,14210,14200,162
|
|
20230807,140900,5814163300,14210,14210,14210,14200,281
|
|
20230807,140800,5810172970,14200,14190,14200,14190,3867
|
|
20230807,140700,5755269780,14190,14190,14200,14190,465
|
|
20230807,140600,5748667410,14200,14190,14220,14190,1991
|
|
20230807,140500,5720379610,14200,14190,14220,14190,4328
|
|
20230807,140400,5658902610,14200,14200,14200,14190,245
|
|
20230807,140300,5655424640,14190,14200,14200,14190,2656
|
|
20230807,140200,5617710060,14210,14200,14210,14200,24
|
|
20230807,140100,5617369060,14200,14200,14210,14200,135
|
|
20230807,140000,5615452010,14200,14200,14210,14200,79
|
|
20230807,135900,5614330070,14200,14200,14210,14200,690
|
|
20230807,135800,5604527800,14200,14200,14200,14190,172
|
|
20230807,135700,5602086000,14200,14200,14200,14190,4223
|
|
20230807,135600,5542119440,14200,14200,14210,14190,1435
|
|
20230807,135500,5521744400,14200,14190,14200,14190,125
|
|
20230807,135400,5519969930,14190,14200,14210,14190,324
|
|
20230807,135300,5515368170,14190,14200,14210,14190,2103
|
|
20230807,135200,5485503940,14190,14200,14200,14190,1108
|
|
20230807,135100,5469772720,14190,14190,14200,14190,1719
|
|
20230807,135000,5445364510,14190,14200,14200,14190,613
|
|
20230807,134900,5436662590,14200,14200,14200,14190,891
|
|
20230807,134800,5424013160,14190,14200,14200,14190,404
|
|
20230807,134700,5418277070,14200,14200,14200,14190,547
|
|
20230807,134600,5410512570,14190,14200,14200,14190,105
|
|
20230807,134500,5409022180,14200,14200,14200,14190,386
|
|
20230807,134400,5403542730,14190,14200,14200,14190,2744
|
|
20230807,134300,5364605330,14200,14200,14200,14190,1187
|
|
20230807,134200,5347750330,14200,14200,14210,14200,778
|
|
20230807,134100,5336702640,14200,14200,14210,14200,1132
|
|
20230807,134000,5320627190,14200,14210,14220,14200,4280
|
|
20230807,133900,5259833330,14210,14210,14210,14200,153
|
|
20230807,133800,5257660070,14210,14200,14210,14200,303
|
|
20230807,133700,5253357400,14200,14210,14210,14200,1201
|
|
20230807,133600,5236301780,14210,14200,14210,14200,86
|
|
20230807,133500,5235080380,14210,14210,14210,14200,320
|
|
20230807,133400,5230535640,14200,14210,14210,14200,73
|
|
20230807,133300,5229498960,14200,14210,14210,14200,78
|
|
20230807,133200,5228391250,14210,14190,14210,14190,1384
|
|
20230807,133100,5208739110,14200,14190,14200,14190,1313
|
|
20230807,133000,5190099540,14190,14190,14200,14190,267
|
|
20230807,132900,5186310120,14200,14190,14200,14190,601
|
|
20230807,132800,5177781670,14190,14190,14200,14190,448
|
|
20230807,132700,5171421670,14190,14200,14200,14190,369
|
|
20230807,132600,5166183710,14190,14200,14200,14190,291
|
|
20230807,132500,5162053840,14200,14210,14210,14190,1276
|
|
20230807,132400,5143936030,14200,14210,14210,14200,606
|
|
20230807,132300,5135330620,14210,14200,14210,14200,969
|
|
20230807,132200,5121570810,14200,14200,14210,14200,628
|
|
20230807,132100,5112653060,14210,14200,14210,14200,721
|
|
20230807,132000,5102414830,14200,14200,14210,14200,84
|
|
20230807,131900,5101221910,14210,14220,14230,14200,2673
|
|
20230807,131800,5063231130,14230,14230,14230,14230,139
|
|
20230807,131700,5061253160,14220,14220,14240,14220,1383
|
|
20230807,131600,5041582510,14230,14220,14230,14220,1158
|
|
20230807,131500,5025105070,14230,14230,14230,14220,40
|
|
20230807,131400,5024536060,14230,14220,14230,14210,637
|
|
20230807,131300,5015477410,14220,14220,14230,14220,1275
|
|
20230807,131200,4997344620,14210,14220,14230,14210,291
|
|
20230807,131100,4993206790,14220,14230,14240,14220,506
|
|
20230807,131000,4986005280,14240,14220,14240,14220,2473
|
|
20230807,130900,4950803660,14220,14220,14230,14220,45
|
|
20230807,130800,4950163710,14220,14220,14230,14220,582
|
|
20230807,130700,4941887480,14230,14230,14230,14210,1708
|
|
20230807,130600,4917599890,14230,14230,14230,14220,91
|
|
20230807,130500,4916305160,14230,14230,14230,14220,411
|
|
20230807,130400,4910457090,14230,14230,14230,14220,1505
|
|
20230807,130300,4889041190,14240,14240,14240,14230,18
|
|
20230807,130200,4888784980,14230,14240,14240,14230,76
|
|
20230807,130100,4887703440,14240,14260,14260,14240,2150
|
|
20230807,130000,4857073540,14250,14250,14260,14240,2011
|
|
20230807,125900,4828416040,14240,14230,14250,14230,299
|
|
20230807,125800,4824158100,14240,14240,14250,14230,288
|
|
20230807,125700,4820056770,14230,14250,14250,14230,368
|
|
20230807,125600,4814816240,14250,14250,14250,14240,692
|
|
20230807,125500,4804960630,14250,14250,14260,14240,2328
|
|
20230807,125400,4771785100,14250,14230,14250,14230,1389
|
|
20230807,125300,4752013350,14240,14220,14240,14220,186
|
|
20230807,125200,4749364730,14240,14230,14240,14220,914
|
|
20230807,125100,4736358400,14230,14230,14230,14220,109
|
|
20230807,125000,4734808330,14230,14220,14230,14210,705
|
|
20230807,124900,4724783270,14220,14220,14220,14210,135
|
|
20230807,124800,4722863670,14220,14220,14220,14210,27
|
|
20230807,124700,4722479920,14220,14210,14220,14210,79
|
|
20230807,124600,4721356550,14220,14210,14220,14210,87
|
|
20230807,124500,4720119610,14220,14210,14220,14210,136
|
|
20230807,124400,4718185710,14220,14200,14220,14200,372
|
|
20230807,124300,4712898720,14210,14200,14210,14200,130
|
|
20230807,124200,4711052420,14200,14210,14210,14200,712
|
|
20230807,124100,4700939110,14210,14200,14210,14200,420
|
|
20230807,124000,4694974710,14200,14190,14200,14190,215
|
|
20230807,123900,4691921940,14190,14200,14200,14190,4129
|
|
20230807,123800,4633291130,14200,14200,14200,14190,237
|
|
20230807,123700,4629927780,14190,14200,14210,14190,1790
|
|
20230807,123600,4604511480,14190,14200,14210,14190,1370
|
|
20230807,123500,4585059290,14190,14200,14210,14190,1573
|
|
20230807,123400,4562733960,14200,14200,14210,14190,1324
|
|
20230807,123300,4543936850,14200,14200,14210,14200,3727
|
|
20230807,123200,4491010380,14210,14200,14210,14200,537
|
|
20230807,123100,4483381620,14210,14210,14210,14200,221
|
|
20230807,123000,4480241510,14210,14200,14210,14200,252
|
|
20230807,122900,4476663000,14200,14210,14210,14200,225
|
|
20230807,122800,4473466050,14210,14210,14210,14200,771
|
|
20230807,122700,4462517700,14210,14220,14220,14200,260
|
|
20230807,122600,4458822350,14220,14210,14220,14210,790
|
|
20230807,122500,4447596320,14210,14210,14210,14200,235
|
|
20230807,122400,4444257120,14210,14200,14210,14200,1271
|
|
20230807,122300,4426201860,14210,14220,14220,14200,510
|
|
20230807,122200,4418959720,14210,14220,14230,14200,1850
|
|
20230807,122100,4392661140,14210,14210,14220,14210,227
|
|
20230807,122000,4389435430,14220,14210,14220,14200,878
|
|
20230807,121900,4376959030,14210,14220,14230,14210,5260
|
|
20230807,121800,4302170710,14220,14210,14220,14210,1506
|
|
20230807,121700,4280758380,14220,14220,14220,14210,388
|
|
20230807,121600,4275244780,14210,14200,14220,14200,59
|
|
20230807,121500,4274406470,14200,14220,14220,14200,536
|
|
20230807,121400,4266789930,14200,14200,14210,14200,1218
|
|
20230807,121300,4249482270,14200,14200,14210,14200,544
|
|
20230807,121200,4241752390,14200,14200,14210,14190,2170
|
|
20230807,121100,4210940490,14210,14200,14210,14200,3487
|
|
20230807,121000,4161421290,14200,14210,14210,14200,792
|
|
20230807,120900,4150167150,14200,14200,14210,14200,38
|
|
20230807,120800,4149627500,14200,14210,14210,14200,1009
|
|
20230807,120700,4135290420,14210,14200,14210,14200,792
|
|
20230807,120600,4124043710,14200,14190,14200,14190,516
|
|
20230807,120500,4116717890,14200,14210,14210,14200,2770
|
|
20230807,120400,4077383700,14210,14200,14210,14190,6818
|
|
20230807,120300,3980566540,14190,14200,14200,14190,100
|
|
20230807,120200,3979147180,14200,14200,14200,14190,51
|
|
20230807,120100,3978423420,14200,14200,14200,14190,46
|
|
20230807,120000,3977770470,14190,14190,14200,14190,237
|
|
20230807,115900,3974405970,14190,14190,14200,14190,52
|
|
20230807,115800,3973667930,14190,14200,14200,14190,65
|
|
20230807,115700,3972745440,14190,14200,14200,14180,2467
|
|
20230807,115600,3937738730,14190,14180,14200,14180,2999
|
|
20230807,115500,3895182390,14180,14190,14200,14180,932
|
|
20230807,115400,3881958090,14190,14200,14200,14190,847
|
|
20230807,115300,3869939100,14190,14200,14200,14180,5564
|
|
20230807,115200,3790985940,14200,14190,14200,14190,100
|
|
20230807,115100,3789566710,14190,14190,14200,14190,157
|
|
20230807,115000,3787338820,14190,14180,14190,14180,5539
|
|
20230807,114900,3708740690,14180,14190,14190,14180,2699
|
|
20230807,114800,3670454360,14190,14200,14200,14190,572
|
|
20230807,114700,3662337610,14200,14200,14200,14190,47
|
|
20230807,114600,3661670330,14200,14200,14200,14190,335
|
|
20230807,114500,3656913840,14200,14200,14210,14190,641
|
|
20230807,114400,3647811910,14200,14200,14200,14190,531
|
|
20230807,114300,3640272040,14190,14200,14200,14190,102
|
|
20230807,114200,3638824080,14200,14190,14210,14190,2855
|
|
20230807,114100,3598283800,14190,14190,14200,14190,600
|
|
20230807,114000,3589768280,14190,14190,14200,14190,77
|
|
20230807,113900,3588675610,14200,14200,14200,14190,50
|
|
20230807,113800,3587966030,14190,14200,14200,14190,44
|
|
20230807,113700,3587341630,14190,14190,14200,14190,1318
|
|
20230807,113600,3568639180,14190,14210,14210,14190,266
|
|
20230807,113500,3564862070,14210,14200,14210,14200,4494
|
|
20230807,113400,3501038120,14210,14210,14210,14200,228
|
|
20230807,113300,3497800180,14200,14210,14210,14200,187
|
|
20230807,113200,3495144510,14200,14220,14220,14200,400
|
|
20230807,113100,3489461910,14220,14220,14220,14210,741
|
|
20230807,113000,3478932210,14210,14220,14220,14210,86
|
|
20230807,112900,3477710020,14210,14210,14220,14210,43
|
|
20230807,112800,3477098980,14210,14210,14220,14210,88
|
|
20230807,112700,3475848280,14210,14210,14220,14210,86
|
|
20230807,112600,3474626150,14210,14220,14230,14200,3166
|
|
20230807,112500,3429618840,14230,14230,14230,14220,260
|
|
20230807,112400,3425919430,14230,14230,14230,14220,1069
|
|
20230807,112300,3410708560,14220,14230,14230,14220,210
|
|
20230807,112200,3407721800,14220,14230,14230,14220,58
|
|
20230807,112100,3406896580,14230,14230,14230,14220,141
|
|
20230807,112000,3404890460,14220,14220,14230,14220,656
|
|
20230807,111900,3395562120,14220,14230,14230,14220,81
|
|
20230807,111800,3394410140,14230,14220,14230,14220,211
|
|
20230807,111700,3391409090,14220,14220,14220,14210,68
|
|
20230807,111600,3390442250,14210,14220,14220,14210,661
|
|
20230807,111500,3381043140,14220,14210,14220,14200,989
|
|
20230807,111400,3366989060,14210,14210,14210,14200,262
|
|
20230807,111300,3363267030,14210,14200,14210,14200,408
|
|
20230807,111200,3357472750,14200,14210,14210,14200,79
|
|
20230807,111100,3356350520,14200,14210,14210,14200,4458
|
|
20230807,111000,3293034640,14200,14210,14210,14200,305
|
|
20230807,110900,3288703510,14210,14210,14210,14200,347
|
|
20230807,110800,3283772760,14200,14220,14220,14200,8785
|
|
20230807,110700,3159005740,14220,14220,14230,14220,1283
|
|
20230807,110600,3140760750,14220,14250,14250,14220,5539
|
|
20230807,110500,3061921250,14240,14250,14250,14240,1212
|
|
20230807,110400,3044662240,14240,14240,14250,14240,268
|
|
20230807,110300,3040845880,14250,14260,14260,14230,911
|
|
20230807,110200,3027870630,14260,14280,14280,14250,575
|
|
20230807,110100,3019666660,14270,14270,14280,14270,181
|
|
20230807,110000,3017083640,14270,14240,14270,14240,1277
|
|
20230807,105900,2998884940,14250,14250,14250,14240,358
|
|
20230807,105800,2993786940,14250,14240,14250,14240,44
|
|
20230807,105700,2993160340,14240,14230,14250,14230,892
|
|
20230807,105600,2980458350,14240,14240,14240,14230,1808
|
|
20230807,105500,2954730440,14240,14230,14240,14230,894
|
|
20230807,105400,2942008470,14230,14230,14240,14230,543
|
|
20230807,105300,2934281550,14230,14240,14240,14230,63
|
|
20230807,105200,2933384880,14230,14230,14240,14230,463
|
|
20230807,105100,2926792720,14230,14230,14230,14230,229
|
|
20230807,105000,2923534050,14240,14220,14240,14220,372
|
|
20230807,104900,2918237530,14220,14220,14260,14220,2356
|
|
20230807,104800,2884702040,14220,14220,14230,14220,487
|
|
20230807,104700,2877776860,14220,14210,14230,14210,1593
|
|
20230807,104600,2855123810,14220,14220,14220,14210,2699
|
|
20230807,104500,2816751680,14220,14230,14230,14220,1376
|
|
20230807,104400,2797173380,14240,14240,14240,14230,10
|
|
20230807,104300,2797030990,14230,14230,14240,14230,289
|
|
20230807,104200,2792918510,14230,14250,14250,14230,702
|
|
20230807,104100,2782915550,14250,14260,14260,14250,88
|
|
20230807,104000,2781661530,14250,14260,14260,14250,271
|
|
20230807,103900,2777797080,14260,14250,14280,14250,257
|
|
20230807,103800,2774134320,14250,14240,14280,14240,2751
|
|
20230807,103700,2734920990,14230,14230,14240,14230,387
|
|
20230807,103600,2729413340,14230,14230,14240,14230,515
|
|
20230807,103500,2722084850,14230,14260,14260,14230,1572
|
|
20230807,103400,2699685890,14270,14280,14290,14270,2199
|
|
20230807,103300,2668299970,14280,14290,14290,14280,418
|
|
20230807,103200,2662330890,14280,14280,14290,14280,1051
|
|
20230807,103100,2647322560,14290,14280,14290,14280,693
|
|
20230807,103000,2637426320,14280,14300,14300,14280,921
|
|
20230807,102900,2624266290,14300,14290,14300,14290,110
|
|
20230807,102800,2622694110,14290,14300,14300,14290,75
|
|
20230807,102700,2621621850,14300,14330,14330,14280,2869
|
|
20230807,102600,2580589260,14330,14330,14340,14330,427
|
|
20230807,102500,2574470140,14340,14350,14350,14330,1404
|
|
20230807,102400,2554337000,14350,14360,14360,14340,1825
|
|
20230807,102300,2528147210,14360,14350,14360,14350,76
|
|
20230807,102200,2527056410,14350,14350,14360,14340,2135
|
|
20230807,102100,2496418710,14340,14350,14350,14340,130
|
|
20230807,102000,2494553300,14340,14340,14350,14340,215
|
|
20230807,101900,2491469270,14340,14340,14350,14340,340
|
|
20230807,101800,2486592410,14350,14330,14350,14320,2168
|
|
20230807,101700,2455515030,14330,14310,14330,14310,1457
|
|
20230807,101600,2434651450,14310,14320,14320,14310,78
|
|
20230807,101500,2433534760,14320,14310,14320,14310,232
|
|
20230807,101400,2430213540,14310,14330,14330,14310,807
|
|
20230807,101300,2418657200,14330,14310,14330,14310,1550
|
|
20230807,101200,2396461540,14310,14280,14320,14280,5394
|
|
20230807,101100,2319333740,14280,14290,14290,14270,617
|
|
20230807,101000,2310527190,14290,14230,14290,14230,7431
|
|
20230807,100900,2204652630,14230,14250,14250,14230,215
|
|
20230807,100800,2201591090,14250,14250,14250,14240,272
|
|
20230807,100700,2197715280,14250,14250,14250,14250,226
|
|
20230807,100600,2194494780,14260,14250,14260,14250,1763
|
|
20230807,100500,2169369230,14250,14220,14250,14210,2290
|
|
20230807,100400,2136795360,14220,14220,14220,14210,450
|
|
20230807,100300,2130400540,14210,14230,14230,14210,4540
|
|
20230807,100200,2065876330,14230,14250,14250,14220,528
|
|
20230807,100100,2058359460,14250,14230,14250,14230,647
|
|
20230807,100000,2049151610,14250,14260,14260,14240,556
|
|
20230807,095900,2041230810,14260,14270,14270,14260,294
|
|
20230807,095800,2037038360,14270,14260,14270,14250,219
|
|
20230807,095700,2033914280,14260,14220,14260,14210,8244
|
|
20230807,095600,1916636790,14220,14210,14220,14210,344
|
|
20230807,095500,1911747230,14210,14220,14220,14210,326
|
|
20230807,095400,1907113260,14220,14220,14220,14210,77
|
|
20230807,095300,1906018360,14210,14210,14220,14210,198
|
|
20230807,095200,1903204590,14220,14220,14220,14210,439
|
|
20230807,095100,1896965110,14220,14210,14220,14210,221
|
|
20230807,095000,1893823310,14220,14220,14220,14210,20
|
|
20230807,094900,1893538930,14210,14200,14210,14190,2362
|
|
20230807,094800,1860003160,14200,14220,14220,14200,974
|
|
20230807,094700,1846166720,14210,14220,14220,14210,2959
|
|
20230807,094600,1804089900,14230,14220,14230,14220,577
|
|
20230807,094500,1795882510,14220,14220,14230,14220,717
|
|
20230807,094400,1785686570,14220,14220,14230,14220,642
|
|
20230807,094300,1776557320,14230,14250,14250,14230,879
|
|
20230807,094200,1764047550,14240,14170,14250,14160,11931
|
|
20230807,094100,1594558880,14170,14180,14180,14160,2425
|
|
20230807,094000,1560196880,14180,14180,14180,14170,230
|
|
20230807,093900,1556936800,14180,14190,14190,14170,3563
|
|
20230807,093800,1506436970,14190,14190,14190,14180,896
|
|
20230807,093700,1493729530,14180,14200,14200,14180,2440
|
|
20230807,093600,1459122840,14200,14190,14200,14190,810
|
|
20230807,093500,1447625460,14190,14210,14210,14190,7162
|
|
20230807,093400,1345929400,14200,14200,14200,14190,853
|
|
20230807,093300,1333820820,14200,14200,14220,14200,1055
|
|
20230807,093200,1318839150,14200,14190,14220,14190,2745
|
|
20230807,093100,1279869090,14180,14180,14190,14180,1567
|
|
20230807,093000,1257636230,14180,14180,14190,14180,242
|
|
20230807,092900,1254204510,14190,14180,14190,14180,160
|
|
20230807,092800,1251935430,14180,14180,14190,14180,429
|
|
20230807,092700,1245850170,14190,14190,14200,14180,875
|
|
20230807,092600,1233441350,14180,14200,14200,14180,2977
|
|
20230807,092500,1191201060,14200,14210,14220,14190,6935
|
|
20230807,092400,1092724210,14210,14210,14220,14200,4908
|
|
20230807,092300,1022981960,14220,14210,14220,14200,3010
|
|
20230807,092200,980211830,14210,14210,14220,14200,1570
|
|
20230807,092100,957910030,14220,14210,14220,14210,1849
|
|
20230807,092000,931634680,14200,14210,14210,14200,1263
|
|
20230807,091900,913690600,14210,14230,14230,14200,2247
|
|
20230807,091800,881755970,14230,14240,14240,14220,422
|
|
20230807,091700,875752080,14240,14250,14250,14240,1164
|
|
20230807,091600,859176700,14240,14220,14250,14210,1302
|
|
20230807,091500,840651360,14220,14210,14220,14210,233
|
|
20230807,091400,837338280,14210,14200,14220,14200,836
|
|
20230807,091300,825463300,14220,14240,14240,14190,6647
|
|
20230807,091200,731004740,14250,14260,14260,14240,1052
|
|
20230807,091100,716012740,14260,14310,14320,14260,1990
|
|
20230807,091000,687573130,14310,14320,14320,14310,961
|
|
20230807,090900,673820790,14330,14300,14330,14300,2755
|
|
20230807,090800,634386710,14290,14270,14290,14240,1463
|
|
20230807,090700,613499140,14280,14230,14290,14200,5448
|
|
20230807,090600,535999500,14230,14190,14230,14170,1917
|
|
20230807,090500,508775180,14190,14200,14200,14170,1598
|
|
20230807,090400,486108830,14200,14190,14200,14160,1532
|
|
20230807,090300,464388330,14180,14200,14200,14160,4107
|
|
20230807,090200,406137800,14240,14200,14240,14160,5672
|
|
20230807,090100,325641390,14210,14230,14250,14210,6305
|
|
20230807,090000,235892710,14240,14310,14310,14230,16393
|