588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184500,6215497070,14250,14250,14250,14250,16182
|
|
20230907,184400,6215497070,14250,14250,14250,14250,0
|
|
20230907,184300,6215497070,14250,14250,14250,14250,0
|
|
20230907,184200,6215497070,14250,14250,14250,14250,0
|
|
20230907,184100,6215497070,14250,14250,14250,14250,0
|
|
20230907,184000,6215497070,14250,14250,14250,14250,0
|
|
20230907,183900,6215497070,14250,14250,14250,14250,0
|
|
20230907,183800,6215497070,14250,14250,14250,14250,0
|
|
20230907,183700,6215497070,14250,14250,14250,14250,0
|
|
20230907,183600,6215497070,14250,14250,14250,14250,0
|
|
20230907,183500,6215497070,14250,14250,14250,14250,0
|
|
20230907,183400,6215497070,14250,14250,14250,14250,0
|
|
20230907,183300,6215497070,14250,14250,14250,14250,0
|
|
20230907,183200,6215497070,14250,14250,14250,14250,0
|
|
20230907,183100,6215497070,14250,14250,14250,14250,0
|
|
20230907,183000,6215497070,14250,14250,14250,14250,0
|
|
20230907,182900,6215497070,14250,14250,14250,14250,0
|
|
20230907,182800,6215497070,14250,14250,14250,14250,0
|
|
20230907,182700,6215497070,14250,14250,14250,14250,0
|
|
20230907,182600,6215497070,14250,14250,14250,14250,0
|
|
20230907,182500,6215497070,14250,14250,14250,14250,0
|
|
20230907,182400,6215497070,14250,14250,14250,14250,0
|
|
20230907,182300,6215497070,14250,14250,14250,14250,0
|
|
20230907,182200,6215497070,14250,14250,14250,14250,0
|
|
20230907,182100,6215497070,14250,14250,14250,14250,0
|
|
20230907,182000,6215497070,14250,14250,14250,14250,0
|
|
20230907,181900,6215497070,14250,14250,14250,14250,0
|
|
20230907,181800,6215497070,14250,14250,14250,14250,0
|
|
20230907,181700,6215497070,14250,14250,14250,14250,0
|
|
20230907,181600,6215497070,14250,14250,14250,14250,0
|
|
20230907,181500,6215497070,14250,14250,14250,14250,16182
|
|
20230907,181400,6215497070,14250,14250,14250,14250,0
|
|
20230907,181300,6215497070,14250,14250,14250,14250,0
|
|
20230907,181200,6215497070,14250,14250,14250,14250,0
|
|
20230907,181100,6215497070,14250,14250,14250,14250,0
|
|
20230907,181000,6215497070,14250,14250,14250,14250,0
|
|
20230907,180900,6215497070,14250,14250,14250,14250,0
|
|
20230907,180800,6215497070,14250,14250,14250,14250,0
|
|
20230907,180700,6215497070,14250,14250,14250,14250,0
|
|
20230907,180600,6215497070,14250,14250,14250,14250,0
|
|
20230907,180500,6215497070,14250,14250,14250,14250,0
|
|
20230907,180400,6215497070,14250,14250,14250,14250,0
|
|
20230907,180300,6215497070,14250,14250,14250,14250,0
|
|
20230907,180200,6215497070,14250,14250,14250,14250,0
|
|
20230907,180100,6215497070,14250,14250,14250,14250,0
|
|
20230907,180000,6215497070,14250,14250,14250,14250,0
|
|
20230907,175900,6215497070,14250,14250,14250,14250,0
|
|
20230907,175800,6215497070,14250,14250,14250,14250,0
|
|
20230907,175700,6215497070,14250,14250,14250,14250,0
|
|
20230907,175600,6215497070,14250,14250,14250,14250,0
|
|
20230907,175500,6215497070,14250,14250,14250,14250,0
|
|
20230907,175400,6215497070,14250,14250,14250,14250,0
|
|
20230907,175300,6215497070,14250,14250,14250,14250,0
|
|
20230907,175200,6215497070,14250,14250,14250,14250,0
|
|
20230907,175100,6215497070,14250,14250,14250,14250,0
|
|
20230907,175000,6215497070,14250,14250,14250,14250,0
|
|
20230907,174900,6215497070,14250,14250,14250,14250,0
|
|
20230907,174800,6215497070,14250,14250,14250,14250,0
|
|
20230907,174700,6215497070,14250,14250,14250,14250,0
|
|
20230907,174600,6215497070,14250,14250,14250,14250,0
|
|
20230907,174500,6215497070,14250,14250,14250,14250,16182
|
|
20230907,174400,6215497070,14250,14250,14250,14250,0
|
|
20230907,174300,6215497070,14250,14250,14250,14250,0
|
|
20230907,174200,6215497070,14250,14250,14250,14250,0
|
|
20230907,174100,6215497070,14250,14250,14250,14250,0
|
|
20230907,174000,6215497070,14250,14250,14250,14250,0
|
|
20230907,173900,6215497070,14250,14250,14250,14250,0
|
|
20230907,173800,6215497070,14250,14250,14250,14250,0
|
|
20230907,173700,6215497070,14250,14250,14250,14250,0
|
|
20230907,173600,6215497070,14250,14250,14250,14250,0
|
|
20230907,173500,6215497070,14250,14250,14250,14250,0
|
|
20230907,173400,6215497070,14250,14250,14250,14250,0
|
|
20230907,173300,6215497070,14250,14250,14250,14250,0
|
|
20230907,173200,6215497070,14250,14250,14250,14250,0
|
|
20230907,173100,6215497070,14250,14250,14250,14250,0
|
|
20230907,173000,6215497070,14250,14250,14250,14250,0
|
|
20230907,172900,6215497070,14250,14250,14250,14250,0
|
|
20230907,172800,6215497070,14250,14250,14250,14250,0
|
|
20230907,172700,6215497070,14250,14250,14250,14250,0
|
|
20230907,172600,6215497070,14250,14250,14250,14250,0
|
|
20230907,172500,6215497070,14250,14250,14250,14250,0
|
|
20230907,172400,6215497070,14250,14250,14250,14250,0
|
|
20230907,172300,6215497070,14250,14250,14250,14250,0
|
|
20230907,172200,6215497070,14250,14250,14250,14250,0
|
|
20230907,172100,6215497070,14250,14250,14250,14250,0
|
|
20230907,172000,6215497070,14250,14250,14250,14250,0
|
|
20230907,171900,6215497070,14250,14250,14250,14250,0
|
|
20230907,171800,6215497070,14250,14250,14250,14250,0
|
|
20230907,171700,6215497070,14250,14250,14250,14250,0
|
|
20230907,171600,6215497070,14250,14250,14250,14250,0
|
|
20230907,171500,6215497070,14250,14250,14250,14250,16182
|
|
20230907,171400,6215497070,14250,14250,14250,14250,0
|
|
20230907,171300,6215497070,14250,14250,14250,14250,0
|
|
20230907,171200,6215497070,14250,14250,14250,14250,0
|
|
20230907,171100,6215497070,14250,14250,14250,14250,0
|
|
20230907,171000,6215497070,14250,14250,14250,14250,0
|
|
20230907,170900,6215497070,14250,14250,14250,14250,0
|
|
20230907,170800,6215497070,14250,14250,14250,14250,0
|
|
20230907,170700,6215497070,14250,14250,14250,14250,0
|
|
20230907,170600,6215497070,14250,14250,14250,14250,0
|
|
20230907,170500,6215497070,14250,14250,14250,14250,0
|
|
20230907,170400,6215497070,14250,14250,14250,14250,0
|
|
20230907,170300,6215497070,14250,14250,14250,14250,0
|
|
20230907,170200,6215497070,14250,14250,14250,14250,0
|
|
20230907,170100,6215497070,14250,14250,14250,14250,0
|
|
20230907,170000,6215497070,14250,14250,14250,14250,0
|
|
20230907,165900,6215497070,14250,14250,14250,14250,0
|
|
20230907,165800,6215497070,14250,14250,14250,14250,0
|
|
20230907,165700,6215497070,14250,14250,14250,14250,0
|
|
20230907,165600,6215497070,14250,14250,14250,14250,0
|
|
20230907,165500,6215497070,14250,14250,14250,14250,0
|
|
20230907,165400,6215497070,14250,14250,14250,14250,0
|
|
20230907,165300,6215497070,14250,14250,14250,14250,0
|
|
20230907,165200,6215497070,14250,14250,14250,14250,0
|
|
20230907,165100,6215497070,14250,14250,14250,14250,0
|
|
20230907,165000,6215497070,14250,14250,14250,14250,0
|
|
20230907,164900,6215497070,14250,14250,14250,14250,0
|
|
20230907,164800,6215497070,14250,14250,14250,14250,0
|
|
20230907,164700,6215497070,14250,14250,14250,14250,0
|
|
20230907,164600,6215497070,14250,14250,14250,14250,0
|
|
20230907,164500,6215497070,14250,14250,14250,14250,16182
|
|
20230907,164400,6215497070,14250,14250,14250,14250,0
|
|
20230907,164300,6215497070,14250,14250,14250,14250,0
|
|
20230907,164200,6215497070,14250,14250,14250,14250,0
|
|
20230907,164100,6215497070,14250,14250,14250,14250,0
|
|
20230907,164000,6215497070,14250,14250,14250,14250,0
|
|
20230907,163900,6215497070,14250,14250,14250,14250,0
|
|
20230907,163800,6215497070,14250,14250,14250,14250,0
|
|
20230907,163700,6215497070,14250,14250,14250,14250,0
|
|
20230907,163600,6215497070,14250,14250,14250,14250,0
|
|
20230907,163500,6215497070,14250,14250,14250,14250,0
|
|
20230907,163400,6215497070,14250,14250,14250,14250,0
|
|
20230907,163300,6215497070,14250,14250,14250,14250,0
|
|
20230907,163200,6215497070,14250,14250,14250,14250,0
|
|
20230907,163100,6215497070,14250,14250,14250,14250,0
|
|
20230907,163000,6215497070,14250,14250,14250,14250,0
|
|
20230907,162900,6215497070,14250,14250,14250,14250,0
|
|
20230907,162800,6215497070,14250,14250,14250,14250,0
|
|
20230907,162700,6215497070,14250,14250,14250,14250,0
|
|
20230907,162600,6215497070,14250,14250,14250,14250,0
|
|
20230907,162500,6215497070,14250,14250,14250,14250,0
|
|
20230907,162400,6215497070,14250,14250,14250,14250,0
|
|
20230907,162300,6215497070,14250,14250,14250,14250,0
|
|
20230907,162200,6215497070,14250,14250,14250,14250,0
|
|
20230907,162100,6215497070,14250,14250,14250,14250,0
|
|
20230907,162000,6215497070,14250,14250,14250,14250,0
|
|
20230907,161900,6215497070,14250,14250,14250,14250,0
|
|
20230907,161800,6215497070,14250,14250,14250,14250,0
|
|
20230907,161700,6215497070,14250,14250,14250,14250,0
|
|
20230907,161600,6215497070,14250,14250,14250,14250,0
|
|
20230907,161500,6215497070,14250,14250,14250,14250,16182
|
|
20230907,161400,6215497070,14250,14250,14250,14250,0
|
|
20230907,161300,6215497070,14250,14250,14250,14250,0
|
|
20230907,161200,6215497070,14250,14250,14250,14250,0
|
|
20230907,161100,6215497070,14250,14250,14250,14250,0
|
|
20230907,161000,6215497070,14250,14250,14250,14250,0
|
|
20230907,160900,6215497070,14250,14250,14250,14250,0
|
|
20230907,160800,6215497070,14250,14250,14250,14250,0
|
|
20230907,160700,6215497070,14250,14250,14250,14250,0
|
|
20230907,160600,6215497070,14250,14250,14250,14250,0
|
|
20230907,160500,6215497070,14250,14250,14250,14250,0
|
|
20230907,160400,6215497070,14250,14250,14250,14250,0
|
|
20230907,160300,6215497070,14250,14250,14250,14250,0
|
|
20230907,160200,6215497070,14250,14250,14250,14250,0
|
|
20230907,160100,6215497070,14250,14250,14250,14250,0
|
|
20230907,160000,6215497070,14250,14250,14250,14250,0
|
|
20230907,155900,6215497070,14250,14250,14250,14250,0
|
|
20230907,155800,6215497070,14250,14250,14250,14250,0
|
|
20230907,155700,6215497070,14250,14250,14250,14250,0
|
|
20230907,155600,6215497070,14250,14250,14250,14250,0
|
|
20230907,155500,6215497070,14250,14250,14250,14250,0
|
|
20230907,155400,6215497070,14250,14250,14250,14250,0
|
|
20230907,155300,6215497070,14250,14250,14250,14250,0
|
|
20230907,155200,6215497070,14250,14250,14250,14250,0
|
|
20230907,155100,6215497070,14250,14250,14250,14250,0
|
|
20230907,155000,6215497070,14250,14250,14250,14250,0
|
|
20230907,154900,6215497070,14250,14250,14250,14250,0
|
|
20230907,154800,6215497070,14250,14250,14250,14250,0
|
|
20230907,154700,6215497070,14250,14250,14250,14250,0
|
|
20230907,154600,6215497070,14250,14250,14250,14250,0
|
|
20230907,154500,6215497070,14250,14250,14250,14250,16182
|
|
20230907,154400,6215497070,14250,14250,14250,14250,0
|
|
20230907,154300,6215497070,14250,14250,14250,14250,0
|
|
20230907,154200,6215497070,14250,14250,14250,14250,0
|
|
20230907,154100,6215497070,14250,14250,14250,14250,0
|
|
20230907,154000,6215497070,14250,14250,14250,14250,0
|
|
20230907,153900,6215497070,14250,14250,14250,14250,0
|
|
20230907,153800,6215497070,14250,14250,14250,14250,0
|
|
20230907,153700,6215497070,14250,14250,14250,14250,0
|
|
20230907,153600,6215497070,14250,14250,14250,14250,0
|
|
20230907,153500,6215497070,14250,14250,14250,14250,0
|
|
20230907,153400,6215497070,14250,14250,14250,14250,0
|
|
20230907,153300,6215497070,14250,14250,14250,14250,0
|
|
20230907,153200,6215497070,14250,14250,14250,14250,0
|
|
20230907,153100,6215497070,14250,14250,14250,14250,0
|
|
20230907,153000,6215497070,14250,14250,14250,14250,16182
|
|
20230907,152900,5984903570,14220,14220,14220,14220,0
|
|
20230907,152800,5984903570,14220,14220,14220,14220,0
|
|
20230907,152700,5984903570,14220,14220,14220,14220,0
|
|
20230907,152600,5984903570,14220,14220,14220,14220,0
|
|
20230907,152500,5984903570,14220,14220,14220,14220,0
|
|
20230907,152400,5984903570,14220,14220,14220,14220,0
|
|
20230907,152300,5984903570,14220,14220,14220,14220,0
|
|
20230907,152200,5984903570,14220,14220,14220,14220,0
|
|
20230907,152100,5984903570,14220,14220,14220,14220,0
|
|
20230907,152000,5984903570,14220,14220,14220,14220,0
|
|
20230907,151900,5984903570,14220,14220,14250,14220,480
|
|
20230907,151800,5978074090,14220,14230,14240,14220,760
|
|
20230907,151700,5967260250,14230,14230,14240,14230,300
|
|
20230907,151600,5962989210,14230,14230,14240,14230,291
|
|
20230907,151500,5958845970,14230,14230,14240,14230,629
|
|
20230907,151400,5949892590,14230,14240,14250,14230,147
|
|
20230907,151300,5947799790,14240,14240,14250,14240,169
|
|
20230907,151200,5945392720,14240,14220,14250,14220,1595
|
|
20230907,151100,5922703370,14220,14220,14220,14220,59
|
|
20230907,151000,5921864390,14220,14210,14220,14210,1071
|
|
20230907,150900,5906634880,14220,14220,14220,14210,270
|
|
20230907,150800,5902796510,14220,14220,14220,14210,541
|
|
20230907,150700,5895104210,14220,14220,14220,14210,60
|
|
20230907,150600,5894251050,14220,14220,14220,14210,39
|
|
20230907,150500,5893696500,14220,14230,14230,14210,7796
|
|
20230907,150400,5782897500,14230,14220,14230,14220,77
|
|
20230907,150300,5781801910,14230,14230,14230,14220,1183
|
|
20230907,150200,5764967830,14220,14230,14230,14220,14
|
|
20230907,150100,5764768640,14220,14230,14230,14220,235
|
|
20230907,150000,5761424740,14230,14230,14240,14230,87
|
|
20230907,145900,5760186050,14240,14220,14240,14210,8419
|
|
20230907,145800,5640462460,14210,14220,14220,14210,10559
|
|
20230907,145700,5490319370,14210,14220,14220,14210,279
|
|
20230907,145600,5486354070,14220,14210,14220,14210,544
|
|
20230907,145500,5478622690,14210,14210,14220,14210,87
|
|
20230907,145400,5477385730,14210,14210,14220,14210,1229
|
|
20230907,145300,5459919910,14210,14240,14250,14210,9084
|
|
20230907,145200,5330695750,14240,14240,14250,14240,183
|
|
20230907,145100,5328088970,14240,14240,14250,14240,17
|
|
20230907,145000,5327846790,14250,14240,14250,14240,260
|
|
20230907,144900,5324141840,14240,14240,14250,14240,4670
|
|
20230907,144800,5257637330,14240,14230,14240,14230,275
|
|
20230907,144700,5253723060,14230,14240,14240,14230,487
|
|
20230907,144600,5246792650,14230,14240,14240,14230,105
|
|
20230907,144500,5245297580,14240,14240,14240,14230,62
|
|
20230907,144400,5244414730,14240,14230,14240,14230,66
|
|
20230907,144300,5243474940,14230,14240,14240,14230,23
|
|
20230907,144200,5243147450,14240,14230,14240,14230,344
|
|
20230907,144100,5238249360,14230,14240,14240,14230,128
|
|
20230907,144000,5236426690,14240,14240,14240,14230,163
|
|
20230907,143900,5234106490,14240,14240,14240,14230,137
|
|
20230907,143800,5232155640,14240,14240,14240,14230,862
|
|
20230907,143700,5219887860,14240,14250,14250,14230,1781
|
|
20230907,143600,5194526150,14250,14240,14250,14240,418
|
|
20230907,143500,5188573230,14240,14250,14250,14240,16
|
|
20230907,143400,5188345250,14250,14250,14250,14240,147
|
|
20230907,143300,5186250550,14240,14240,14250,14240,50
|
|
20230907,143200,5185538100,14240,14240,14250,14240,223
|
|
20230907,143100,5182362120,14240,14250,14250,14240,102
|
|
20230907,143000,5180909630,14250,14250,14250,14240,254
|
|
20230907,142900,5177292250,14240,14250,14250,14240,194
|
|
20230907,142800,5174529280,14240,14250,14250,14240,87
|
|
20230907,142700,5173290060,14240,14260,14260,14240,291
|
|
20230907,142600,5169143150,14260,14250,14260,14250,924
|
|
20230907,142500,5155972140,14250,14260,14260,14250,328
|
|
20230907,142400,5151295330,14250,14260,14270,14250,300
|
|
20230907,142300,5147016530,14260,14240,14270,14240,6820
|
|
20230907,142200,5049821540,14250,14240,14250,14240,1184
|
|
20230907,142100,5032961040,14240,14240,14250,14240,1074
|
|
20230907,142000,5017665960,14240,14240,14250,14240,814
|
|
20230907,141900,5006067470,14250,14240,14250,14240,106
|
|
20230907,141800,5004557270,14250,14240,14250,14240,708
|
|
20230907,141700,4994471910,14250,14240,14250,14240,43
|
|
20230907,141600,4993859200,14240,14250,14250,14240,192
|
|
20230907,141500,4991124780,14240,14250,14250,14240,248
|
|
20230907,141400,4987592860,14250,14240,14250,14240,149
|
|
20230907,141300,4985469660,14240,14240,14250,14240,77
|
|
20230907,141200,4984372890,14240,14250,14250,14240,356
|
|
20230907,141100,4979303060,14250,14240,14250,14240,97
|
|
20230907,141000,4977920840,14240,14240,14240,14240,449
|
|
20230907,140900,4971527080,14250,14250,14250,14250,155
|
|
20230907,140800,4969318330,14240,14240,14250,14240,196
|
|
20230907,140700,4966527010,14250,14250,14250,14240,184
|
|
20230907,140600,4963905680,14240,14250,14260,14240,2579
|
|
20230907,140500,4927155610,14260,14260,14260,14250,321
|
|
20230907,140400,4922578770,14260,14260,14260,14250,344
|
|
20230907,140300,4917673450,14260,14260,14260,14260,439
|
|
20230907,140200,4911413310,14260,14270,14270,14260,64
|
|
20230907,140100,4910500660,14270,14270,14270,14260,2049
|
|
20230907,140000,4881270820,14270,14280,14280,14270,1219
|
|
20230907,135900,4863863510,14290,14280,14290,14280,139
|
|
20230907,135800,4861878010,14280,14280,14280,14280,56
|
|
20230907,135700,4861078330,14280,14290,14290,14280,154
|
|
20230907,135600,4858878890,14280,14280,14290,14280,54
|
|
20230907,135500,4858107450,14280,14280,14290,14280,209
|
|
20230907,135400,4855122590,14280,14280,14290,14280,118
|
|
20230907,135300,4853437050,14280,14280,14290,14280,881
|
|
20230907,135200,4840856000,14280,14280,14290,14280,541
|
|
20230907,135100,4833130210,14280,14280,14290,14280,177
|
|
20230907,135000,4830602230,14280,14300,14300,14280,11876
|
|
20230907,134900,4660867750,14300,14310,14310,14300,1929
|
|
20230907,134800,4633266660,14310,14310,14320,14310,150
|
|
20230907,134700,4631119770,14310,14310,14320,14310,189
|
|
20230907,134600,4628414790,14310,14310,14320,14310,16
|
|
20230907,134500,4628185780,14310,14310,14320,14310,56
|
|
20230907,134400,4627384080,14320,14310,14320,14310,51
|
|
20230907,134300,4626653910,14320,14310,14320,14310,77
|
|
20230907,134200,4625551540,14310,14310,14320,14310,764
|
|
20230907,134100,4614617700,14320,14320,14320,14310,424
|
|
20230907,134000,4608549500,14310,14310,14320,14310,218
|
|
20230907,133900,4605429570,14310,14310,14310,14300,1245
|
|
20230907,133800,4587616670,14300,14310,14310,14300,540
|
|
20230907,133700,4579893320,14300,14300,14310,14300,160
|
|
20230907,133600,4577604170,14300,14300,14310,14300,268
|
|
20230907,133500,4573769510,14300,14310,14310,14300,1113
|
|
20230907,133400,4557850180,14300,14300,14310,14300,300
|
|
20230907,133300,4553559260,14300,14300,14300,14300,13
|
|
20230907,133200,4553373360,14310,14310,14310,14300,498
|
|
20230907,133100,4546247100,14310,14310,14310,14300,31
|
|
20230907,133000,4545803570,14300,14300,14310,14300,616
|
|
20230907,132900,4536990730,14310,14300,14310,14300,386
|
|
20230907,132800,4531467200,14310,14310,14310,14300,1376
|
|
20230907,132700,4511779540,14310,14310,14320,14310,694
|
|
20230907,132600,4501848190,14310,14320,14320,14310,305
|
|
20230907,132500,4497483500,14310,14310,14320,14310,1173
|
|
20230907,132400,4480696080,14310,14300,14310,14300,9
|
|
20230907,132300,4480567320,14310,14310,14310,14310,998
|
|
20230907,132200,4466285940,14320,14310,14320,14310,10
|
|
20230907,132100,4466142780,14310,14310,14320,14310,82
|
|
20230907,132000,4464968680,14310,14310,14320,14310,188
|
|
20230907,131900,4462278300,14310,14310,14310,14300,617
|
|
20230907,131800,4453449050,14310,14310,14310,14300,34
|
|
20230907,131700,4452962780,14300,14300,14310,14300,1307
|
|
20230907,131600,4434260270,14300,14300,14310,14300,20
|
|
20230907,131500,4433974110,14300,14310,14310,14300,1654
|
|
20230907,131400,4410305400,14310,14310,14320,14310,13
|
|
20230907,131300,4410119280,14310,14310,14320,14310,43
|
|
20230907,131200,4409503900,14320,14320,14320,14310,12
|
|
20230907,131100,4409332090,14320,14310,14320,14310,648
|
|
20230907,131000,4400053480,14310,14320,14320,14310,83
|
|
20230907,130900,4398865090,14320,14310,14320,14310,98
|
|
20230907,130800,4397461760,14320,14310,14320,14310,21
|
|
20230907,130700,4397161150,14320,14310,14320,14310,401
|
|
20230907,130600,4391421740,14310,14320,14320,14310,245
|
|
20230907,130500,4387913360,14320,14320,14330,14320,51
|
|
20230907,130400,4387182620,14320,14320,14320,14310,879
|
|
20230907,130300,4374595350,14320,14340,14340,14320,477
|
|
20230907,130200,4367763200,14330,14340,14350,14330,299
|
|
20230907,130100,4363476970,14350,14340,14350,14340,1793
|
|
20230907,130000,4337765250,14350,14350,14350,14340,146
|
|
20230907,125900,4335670340,14350,14350,14350,14340,1119
|
|
20230907,125800,4319613500,14350,14360,14370,14350,387
|
|
20230907,125700,4314058990,14360,14360,14370,14360,136
|
|
20230907,125600,4312105920,14360,14370,14370,14360,229
|
|
20230907,125500,4308816870,14370,14340,14370,14340,709
|
|
20230907,125400,4298637420,14350,14340,14350,14340,497
|
|
20230907,125300,4291505510,14350,14340,14350,14340,261
|
|
20230907,125200,4287762570,14350,14350,14350,14340,203
|
|
20230907,125100,4284849530,14340,14340,14350,14340,64
|
|
20230907,125000,4283931540,14340,14330,14340,14330,666
|
|
20230907,124900,4274381120,14330,14320,14340,14320,651
|
|
20230907,124800,4265058580,14340,14330,14340,14320,635
|
|
20230907,124700,4255957430,14330,14340,14340,14320,298
|
|
20230907,124600,4251684160,14340,14320,14340,14320,208
|
|
20230907,124500,4248701980,14320,14330,14330,14320,13
|
|
20230907,124400,4248515720,14330,14330,14340,14320,1168
|
|
20230907,124300,4231781200,14330,14320,14330,14320,242
|
|
20230907,124200,4228313370,14330,14320,14330,14310,3079
|
|
20230907,124100,4184205430,14310,14320,14320,14310,102
|
|
20230907,124000,4182745590,14320,14320,14320,14310,212
|
|
20230907,123900,4179711790,14320,14310,14320,14310,394
|
|
20230907,123800,4174072540,14310,14310,14320,14310,42
|
|
20230907,123700,4173471150,14310,14310,14320,14310,96
|
|
20230907,123600,4172096790,14310,14320,14320,14310,88
|
|
20230907,123500,4170837330,14310,14310,14320,14310,39
|
|
20230907,123400,4170278880,14320,14320,14320,14310,94
|
|
20230907,123300,4168932830,14320,14320,14320,14310,117
|
|
20230907,123200,4167257400,14310,14320,14330,14310,109
|
|
20230907,123100,4165696560,14320,14320,14320,14310,772
|
|
20230907,123000,4154641560,14320,14330,14330,14320,37
|
|
20230907,122900,4154111390,14330,14330,14330,14320,44
|
|
20230907,122800,4153480920,14330,14330,14330,14320,18
|
|
20230907,122700,4153223020,14330,14330,14330,14320,26
|
|
20230907,122600,4152850540,14320,14310,14330,14310,2530
|
|
20230907,122500,4116620980,14320,14310,14320,14310,116
|
|
20230907,122400,4114960080,14320,14310,14320,14310,193
|
|
20230907,122300,4112197010,14320,14310,14320,14310,9
|
|
20230907,122200,4112068150,14310,14310,14320,14310,92
|
|
20230907,122100,4110751350,14310,14310,14320,14310,35
|
|
20230907,122000,4110250190,14310,14310,14310,14310,11
|
|
20230907,121900,4110092780,14310,14310,14320,14310,223
|
|
20230907,121800,4106899580,14310,14310,14310,14310,11
|
|
20230907,121700,4106742170,14310,14320,14320,14310,68
|
|
20230907,121600,4105768450,14320,14320,14320,14310,148
|
|
20230907,121500,4103650240,14320,14310,14320,14310,197
|
|
20230907,121400,4100829690,14320,14310,14320,14310,69
|
|
20230907,121300,4099841630,14320,14310,14320,14310,109
|
|
20230907,121200,4098281770,14310,14310,14310,14310,205
|
|
20230907,121100,4095348220,14320,14320,14320,14310,1618
|
|
20230907,121000,4072178500,14310,14310,14310,14310,819
|
|
20230907,120900,4060458610,14320,14310,14320,14310,25
|
|
20230907,120800,4060100670,14310,14310,14320,14310,40
|
|
20230907,120700,4059528240,14310,14320,14320,14310,20
|
|
20230907,120600,4059241890,14310,14310,14320,14310,128
|
|
20230907,120500,4057409450,14310,14310,14320,14310,488
|
|
20230907,120400,4050426110,14310,14310,14320,14310,592
|
|
20230907,120300,4041954090,14310,14310,14320,14310,555
|
|
20230907,120200,4034011980,14320,14320,14320,14310,25
|
|
20230907,120100,4033654030,14310,14320,14320,14310,51
|
|
20230907,120000,4032924170,14320,14310,14320,14310,236
|
|
20230907,115900,4029546180,14320,14310,14320,14310,15
|
|
20230907,115800,4029331450,14310,14310,14310,14310,17
|
|
20230907,115700,4029088180,14310,14310,14320,14310,3276
|
|
20230907,115600,3982207070,14310,14310,14320,14310,56
|
|
20230907,115500,3981405400,14310,14310,14320,14310,10
|
|
20230907,115400,3981262250,14320,14310,14320,14310,74
|
|
20230907,115300,3980202620,14310,14320,14320,14310,75
|
|
20230907,115200,3979128650,14320,14330,14330,14310,379
|
|
20230907,115100,3973699300,14320,14310,14320,14310,1066
|
|
20230907,115000,3958442600,14310,14320,14330,14310,635
|
|
20230907,114900,3949349350,14320,14320,14320,14310,445
|
|
20230907,114800,3942977030,14320,14320,14320,14310,646
|
|
20230907,114700,3933726330,14310,14310,14320,14310,171
|
|
20230907,114600,3931277740,14320,14320,14320,14320,201
|
|
20230907,114500,3928399420,14320,14330,14330,14320,34
|
|
20230907,114400,3927912380,14330,14320,14330,14320,111
|
|
20230907,114300,3926322130,14320,14330,14330,14320,238
|
|
20230907,114200,3922911600,14340,14330,14340,14330,24
|
|
20230907,114100,3922567630,14330,14300,14330,14300,1611
|
|
20230907,114000,3899503540,14310,14310,14310,14300,78
|
|
20230907,113900,3898388100,14310,14300,14310,14300,301
|
|
20230907,113800,3894082780,14310,14310,14310,14300,35
|
|
20230907,113700,3893582030,14300,14320,14320,14300,1936
|
|
20230907,113600,3865895230,14320,14290,14320,14290,5040
|
|
20230907,113500,3793804180,14290,14290,14290,14290,468
|
|
20230907,113400,3787116460,14290,14290,14300,14290,537
|
|
20230907,113300,3779442670,14290,14290,14300,14290,618
|
|
20230907,113200,3770610730,14300,14300,14300,14290,564
|
|
20230907,113100,3762547540,14300,14290,14300,14290,77
|
|
20230907,113000,3761446460,14300,14290,14300,14290,6
|
|
20230907,112900,3761360680,14290,14310,14310,14290,174
|
|
20230907,112800,3758872240,14300,14310,14310,14300,342
|
|
20230907,112700,3753981540,14310,14300,14310,14300,22
|
|
20230907,112600,3753666920,14300,14290,14300,14290,492
|
|
20230907,112500,3746631340,14300,14310,14310,14290,261
|
|
20230907,112400,3742899260,14300,14300,14300,14300,1177
|
|
20230907,112300,3726068160,14300,14300,14300,14300,452
|
|
20230907,112200,3719604560,14310,14310,14310,14300,130
|
|
20230907,112100,3717744320,14300,14300,14310,14300,260
|
|
20230907,112000,3714026310,14300,14300,14310,14300,12
|
|
20230907,111900,3713854610,14300,14300,14310,14290,894
|
|
20230907,111800,3701068590,14300,14310,14310,14300,148
|
|
20230907,111700,3698951020,14300,14290,14300,14290,1208
|
|
20230907,111600,3681677120,14290,14300,14300,14290,156
|
|
20230907,111500,3679447230,14300,14300,14300,14290,494
|
|
20230907,111400,3672383040,14290,14290,14300,14290,73
|
|
20230907,111300,3671339320,14290,14300,14310,14290,223
|
|
20230907,111200,3668150450,14300,14280,14300,14280,809
|
|
20230907,111100,3656586470,14280,14280,14280,14270,258
|
|
20230907,111000,3652902240,14270,14280,14280,14270,358
|
|
20230907,110900,3647791500,14260,14260,14310,14210,5278
|
|
20230907,110800,3572456890,14270,14280,14290,14270,1185
|
|
20230907,110700,3555539960,14290,14280,14290,14280,9
|
|
20230907,110600,3555411360,14280,14290,14290,14280,211
|
|
20230907,110500,3552396460,14290,14300,14300,14290,39
|
|
20230907,110400,3551839130,14290,14310,14310,14290,1305
|
|
20230907,110300,3533170560,14310,14310,14320,14310,62
|
|
20230907,110200,3532283330,14320,14310,14320,14310,867
|
|
20230907,110100,3519876130,14310,14280,14320,14280,4057
|
|
20230907,110000,3461854860,14280,14280,14290,14280,585
|
|
20230907,105900,3453500300,14280,14270,14290,14270,926
|
|
20230907,105800,3440278640,14270,14250,14280,14250,69
|
|
20230907,105700,3439293520,14270,14260,14290,14220,6417
|
|
20230907,105600,3347673140,14260,14250,14300,14240,3414
|
|
20230907,105500,3298911910,14240,14250,14260,14240,643
|
|
20230907,105400,3289751250,14250,14250,14260,14250,46
|
|
20230907,105300,3289095740,14260,14250,14260,14250,308
|
|
20230907,105200,3284706520,14250,14250,14250,14250,35
|
|
20230907,105100,3284207770,14260,14200,14260,14200,1672
|
|
20230907,105000,3260381870,14200,14200,14240,14200,5468
|
|
20230907,104900,3182622280,14210,14220,14220,14210,1050
|
|
20230907,104800,3167701680,14220,14210,14220,14210,131
|
|
20230907,104700,3165839820,14210,14210,14220,14210,197
|
|
20230907,104600,3163039420,14210,14220,14220,14210,181
|
|
20230907,104500,3160467200,14210,14210,14210,14210,382
|
|
20230907,104400,3155038980,14210,14210,14210,14210,203
|
|
20230907,104300,3152154350,14210,14220,14220,14210,147
|
|
20230907,104200,3150064590,14220,14210,14220,14210,275
|
|
20230907,104100,3146155160,14210,14210,14210,14210,513
|
|
20230907,104000,3138865430,14210,14200,14230,14200,271
|
|
20230907,103900,3135014630,14230,14180,14240,14180,2912
|
|
20230907,103800,3093612970,14180,14180,14190,14180,394
|
|
20230907,103700,3088023940,14180,14190,14190,14180,1914
|
|
20230907,103600,3060883370,14180,14190,14190,14180,1489
|
|
20230907,103500,3039756950,14180,14180,14190,14180,1768
|
|
20230907,103400,3014670670,14180,14180,14190,14180,592
|
|
20230907,103300,3006272220,14180,14170,14210,14170,4120
|
|
20230907,103200,2947812900,14180,14210,14220,14170,12428
|
|
20230907,103100,2771399870,14210,14220,14230,14210,2557
|
|
20230907,103000,2735038930,14220,14230,14230,14220,1706
|
|
20230907,102900,2710764360,14240,14230,14240,14230,590
|
|
20230907,102800,2702368130,14240,14240,14240,14230,362
|
|
20230907,102700,2697215960,14240,14230,14240,14230,281
|
|
20230907,102600,2693216620,14230,14230,14240,14230,258
|
|
20230907,102500,2689544800,14230,14230,14240,14230,1562
|
|
20230907,102400,2667316830,14230,14240,14240,14230,148
|
|
20230907,102300,2665210150,14230,14240,14240,14230,67
|
|
20230907,102200,2664256170,14230,14230,14240,14230,134
|
|
20230907,102100,2662348810,14230,14230,14240,14230,1062
|
|
20230907,102000,2647234940,14230,14240,14250,14230,922
|
|
20230907,101900,2634110750,14240,14240,14250,14240,1519
|
|
20230907,101800,2612472810,14240,14240,14250,14240,273
|
|
20230907,101700,2608583660,14240,14250,14250,14240,176
|
|
20230907,101600,2606076880,14250,14240,14250,14240,114
|
|
20230907,101500,2604453490,14240,14240,14250,14240,386
|
|
20230907,101400,2598956570,14250,14240,14250,14240,382
|
|
20230907,101300,2593516270,14240,14240,14240,14230,611
|
|
20230907,101200,2584816870,14240,14240,14240,14230,71
|
|
20230907,101100,2583805870,14240,14240,14240,14230,646
|
|
20230907,101000,2574611850,14240,14240,14240,14230,767
|
|
20230907,100900,2563690600,14230,14240,14240,14230,569
|
|
20230907,100800,2555590060,14240,14240,14250,14240,300
|
|
20230907,100700,2551316220,14240,14260,14260,14240,1542
|
|
20230907,100600,2529351400,14250,14250,14250,14240,404
|
|
20230907,100500,2523594410,14250,14220,14250,14220,2634
|
|
20230907,100400,2486101000,14220,14230,14230,14220,494
|
|
20230907,100300,2479074120,14220,14220,14230,14210,2142
|
|
20230907,100200,2448616940,14220,14210,14220,14210,727
|
|
20230907,100100,2438280030,14210,14210,14210,14200,3891
|
|
20230907,100000,2382993560,14210,14200,14210,14190,1693
|
|
20230907,095900,2358939420,14200,14200,14200,14200,1830
|
|
20230907,095800,2332953420,14200,14210,14220,14200,514
|
|
20230907,095700,2325648080,14210,14200,14220,14200,682
|
|
20230907,095600,2315955420,14200,14200,14210,14200,188
|
|
20230907,095500,2313284070,14190,14230,14240,14180,26065
|
|
20230907,095400,1942955530,14230,14240,14240,14230,509
|
|
20230907,095300,1935708110,14240,14250,14250,14240,1149
|
|
20230907,095200,1919343900,14260,14260,14270,14250,1237
|
|
20230907,095100,1901712880,14270,14270,14270,14260,317
|
|
20230907,095000,1897190940,14270,14280,14280,14270,921
|
|
20230907,094900,1884046990,14270,14280,14280,14270,507
|
|
20230907,094800,1876807530,14280,14270,14280,14270,1001
|
|
20230907,094700,1862519000,14270,14260,14270,14260,598
|
|
20230907,094600,1853985580,14270,14240,14270,14240,694
|
|
20230907,094500,1844087560,14240,14240,14250,14240,202
|
|
20230907,094400,1841210760,14240,14230,14240,14230,3088
|
|
20230907,094300,1797258150,14230,14240,14240,14220,3627
|
|
20230907,094200,1745649730,14240,14260,14260,14230,12439
|
|
20230907,094100,1568401130,14260,14270,14270,14250,7802
|
|
20230907,094000,1457116370,14280,14270,14280,14270,715
|
|
20230907,093900,1446912000,14280,14290,14300,14280,9427
|
|
20230907,093800,1312285120,14300,14300,14300,14290,834
|
|
20230907,093700,1300366360,14300,14300,14300,14290,635
|
|
20230907,093600,1291288380,14300,14290,14300,14290,656
|
|
20230907,093500,1281908100,14300,14290,14300,14280,5249
|
|
20230907,093400,1206899810,14290,14300,14300,14290,680
|
|
20230907,093300,1197181910,14300,14300,14310,14300,794
|
|
20230907,093200,1185827010,14300,14310,14310,14300,727
|
|
20230907,093100,1175430650,14310,14310,14320,14300,3095
|
|
20230907,093000,1131167200,14310,14300,14310,14290,584
|
|
20230907,092900,1122817560,14300,14330,14340,14280,8454
|
|
20230907,092800,1001987870,14340,14300,14340,14300,1100
|
|
20230907,092700,986252730,14310,14300,14310,14290,745
|
|
20230907,092600,975600450,14300,14280,14300,14280,1032
|
|
20230907,092500,960858870,14280,14290,14290,14270,3722
|
|
20230907,092400,907721880,14280,14310,14320,14280,8217
|
|
20230907,092300,790207790,14320,14320,14320,14310,632
|
|
20230907,092200,781159270,14320,14330,14340,14310,530
|
|
20230907,092100,773567010,14340,14320,14340,14320,753
|
|
20230907,092000,762778150,14330,14320,14330,14320,184
|
|
20230907,091900,760143020,14320,14300,14330,14300,1718
|
|
20230907,091800,735554070,14300,14310,14310,14290,340
|
|
20230907,091700,730692040,14300,14290,14300,14280,1733
|
|
20230907,091600,705937820,14290,14290,14300,14280,595
|
|
20230907,091500,697436930,14290,14290,14290,14280,2322
|
|
20230907,091400,664268840,14290,14310,14320,14280,8574
|
|
20230907,091300,541669000,14310,14320,14320,14310,2432
|
|
20230907,091200,506846360,14320,14330,14330,14320,1034
|
|
20230907,091100,492035110,14330,14320,14330,14310,4381
|
|
20230907,091000,429294660,14320,14310,14320,14310,528
|
|
20230907,090900,421738520,14310,14320,14320,14300,2734
|
|
20230907,090800,382606140,14310,14320,14320,14300,2865
|
|
20230907,090700,341611880,14320,14330,14340,14310,6219
|
|
20230907,090600,252548930,14340,14360,14360,14330,2374
|
|
20230907,090500,218490230,14350,14360,14390,14350,2098
|
|
20230907,090400,188353460,14350,14340,14360,14330,998
|
|
20230907,090300,174038670,14340,14330,14360,14320,2324
|
|
20230907,090200,140718400,14330,14300,14340,14300,1921
|
|
20230907,090100,113225420,14310,14350,14350,14300,4203
|
|
20230907,090000,53043910,14350,14310,14350,14310,3688
|