611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190800,3046999730,14370,14370,14370,14370,3111
|
|
20230807,190700,3046999730,14370,14370,14370,14370,0
|
|
20230807,190600,3046999730,14370,14370,14370,14370,0
|
|
20230807,190500,3046999730,14370,14370,14370,14370,0
|
|
20230807,190400,3046999730,14370,14370,14370,14370,0
|
|
20230807,190300,3046999730,14370,14370,14370,14370,0
|
|
20230807,190200,3046999730,14370,14370,14370,14370,0
|
|
20230807,190100,3046999730,14370,14370,14370,14370,0
|
|
20230807,190000,3046999730,14370,14370,14370,14370,0
|
|
20230807,185900,3046999730,14370,14370,14370,14370,0
|
|
20230807,185800,3046999730,14370,14370,14370,14370,0
|
|
20230807,185700,3046999730,14370,14370,14370,14370,0
|
|
20230807,185600,3046999730,14370,14370,14370,14370,0
|
|
20230807,185500,3046999730,14370,14370,14370,14370,0
|
|
20230807,185400,3046999730,14370,14370,14370,14370,0
|
|
20230807,185300,3046999730,14370,14370,14370,14370,0
|
|
20230807,185200,3046999730,14370,14370,14370,14370,0
|
|
20230807,185100,3046999730,14370,14370,14370,14370,0
|
|
20230807,185000,3046999730,14370,14370,14370,14370,0
|
|
20230807,184900,3046999730,14370,14370,14370,14370,0
|
|
20230807,184800,3046999730,14370,14370,14370,14370,0
|
|
20230807,184700,3046999730,14370,14370,14370,14370,0
|
|
20230807,184600,3046999730,14370,14370,14370,14370,0
|
|
20230807,184500,3046999730,14370,14370,14370,14370,0
|
|
20230807,184400,3046999730,14370,14370,14370,14370,0
|
|
20230807,184300,3046999730,14370,14370,14370,14370,0
|
|
20230807,184200,3046999730,14370,14370,14370,14370,0
|
|
20230807,184100,3046999730,14370,14370,14370,14370,0
|
|
20230807,184000,3046999730,14370,14370,14370,14370,0
|
|
20230807,183900,3046999730,14370,14370,14370,14370,0
|
|
20230807,183800,3046999730,14370,14370,14370,14370,3111
|
|
20230807,183700,3046999730,14370,14370,14370,14370,0
|
|
20230807,183600,3046999730,14370,14370,14370,14370,0
|
|
20230807,183500,3046999730,14370,14370,14370,14370,0
|
|
20230807,183400,3046999730,14370,14370,14370,14370,0
|
|
20230807,183300,3046999730,14370,14370,14370,14370,0
|
|
20230807,183200,3046999730,14370,14370,14370,14370,0
|
|
20230807,183100,3046999730,14370,14370,14370,14370,0
|
|
20230807,183000,3046999730,14370,14370,14370,14370,0
|
|
20230807,182900,3046999730,14370,14370,14370,14370,0
|
|
20230807,182800,3046999730,14370,14370,14370,14370,0
|
|
20230807,182700,3046999730,14370,14370,14370,14370,0
|
|
20230807,182600,3046999730,14370,14370,14370,14370,0
|
|
20230807,182500,3046999730,14370,14370,14370,14370,0
|
|
20230807,182400,3046999730,14370,14370,14370,14370,0
|
|
20230807,182300,3046999730,14370,14370,14370,14370,0
|
|
20230807,182200,3046999730,14370,14370,14370,14370,0
|
|
20230807,182100,3046999730,14370,14370,14370,14370,0
|
|
20230807,182000,3046999730,14370,14370,14370,14370,0
|
|
20230807,181900,3046999730,14370,14370,14370,14370,0
|
|
20230807,181800,3046999730,14370,14370,14370,14370,0
|
|
20230807,181700,3046999730,14370,14370,14370,14370,0
|
|
20230807,181600,3046999730,14370,14370,14370,14370,0
|
|
20230807,181500,3046999730,14370,14370,14370,14370,0
|
|
20230807,181400,3046999730,14370,14370,14370,14370,0
|
|
20230807,181300,3046999730,14370,14370,14370,14370,0
|
|
20230807,181200,3046999730,14370,14370,14370,14370,0
|
|
20230807,181100,3046999730,14370,14370,14370,14370,0
|
|
20230807,181000,3046999730,14370,14370,14370,14370,0
|
|
20230807,180900,3046999730,14370,14370,14370,14370,0
|
|
20230807,180800,3046999730,14370,14370,14370,14370,3111
|
|
20230807,180700,3046999730,14370,14370,14370,14370,0
|
|
20230807,180600,3046999730,14370,14370,14370,14370,0
|
|
20230807,180500,3046999730,14370,14370,14370,14370,0
|
|
20230807,180400,3046999730,14370,14370,14370,14370,0
|
|
20230807,180300,3046999730,14370,14370,14370,14370,0
|
|
20230807,180200,3046999730,14370,14370,14370,14370,0
|
|
20230807,180100,3046999730,14370,14370,14370,14370,0
|
|
20230807,180000,3046999730,14370,14370,14370,14370,0
|
|
20230807,175900,3046999730,14370,14370,14370,14370,0
|
|
20230807,175800,3046999730,14370,14370,14370,14370,0
|
|
20230807,175700,3046999730,14370,14370,14370,14370,0
|
|
20230807,175600,3046999730,14370,14370,14370,14370,0
|
|
20230807,175500,3046999730,14370,14370,14370,14370,0
|
|
20230807,175400,3046999730,14370,14370,14370,14370,0
|
|
20230807,175300,3046999730,14370,14370,14370,14370,0
|
|
20230807,175200,3046999730,14370,14370,14370,14370,0
|
|
20230807,175100,3046999730,14370,14370,14370,14370,0
|
|
20230807,175000,3046999730,14370,14370,14370,14370,0
|
|
20230807,174900,3046999730,14370,14370,14370,14370,0
|
|
20230807,174800,3046999730,14370,14370,14370,14370,0
|
|
20230807,174700,3046999730,14370,14370,14370,14370,0
|
|
20230807,174600,3046999730,14370,14370,14370,14370,0
|
|
20230807,174500,3046999730,14370,14370,14370,14370,0
|
|
20230807,174400,3046999730,14370,14370,14370,14370,0
|
|
20230807,174300,3046999730,14370,14370,14370,14370,0
|
|
20230807,174200,3046999730,14370,14370,14370,14370,0
|
|
20230807,174100,3046999730,14370,14370,14370,14370,0
|
|
20230807,174000,3046999730,14370,14370,14370,14370,0
|
|
20230807,173900,3046999730,14370,14370,14370,14370,0
|
|
20230807,173800,3046999730,14370,14370,14370,14370,3111
|
|
20230807,173700,3046999730,14370,14370,14370,14370,0
|
|
20230807,173600,3046999730,14370,14370,14370,14370,0
|
|
20230807,173500,3046999730,14370,14370,14370,14370,0
|
|
20230807,173400,3046999730,14370,14370,14370,14370,0
|
|
20230807,173300,3046999730,14370,14370,14370,14370,0
|
|
20230807,173200,3046999730,14370,14370,14370,14370,0
|
|
20230807,173100,3046999730,14370,14370,14370,14370,0
|
|
20230807,173000,3046999730,14370,14370,14370,14370,0
|
|
20230807,172900,3046999730,14370,14370,14370,14370,0
|
|
20230807,172800,3046999730,14370,14370,14370,14370,0
|
|
20230807,172700,3046999730,14370,14370,14370,14370,0
|
|
20230807,172600,3046999730,14370,14370,14370,14370,0
|
|
20230807,172500,3046999730,14370,14370,14370,14370,0
|
|
20230807,172400,3046999730,14370,14370,14370,14370,0
|
|
20230807,172300,3046999730,14370,14370,14370,14370,0
|
|
20230807,172200,3046999730,14370,14370,14370,14370,0
|
|
20230807,172100,3046999730,14370,14370,14370,14370,0
|
|
20230807,172000,3046999730,14370,14370,14370,14370,0
|
|
20230807,171900,3046999730,14370,14370,14370,14370,0
|
|
20230807,171800,3046999730,14370,14370,14370,14370,0
|
|
20230807,171700,3046999730,14370,14370,14370,14370,0
|
|
20230807,171600,3046999730,14370,14370,14370,14370,0
|
|
20230807,171500,3046999730,14370,14370,14370,14370,0
|
|
20230807,171400,3046999730,14370,14370,14370,14370,0
|
|
20230807,171300,3046999730,14370,14370,14370,14370,0
|
|
20230807,171200,3046999730,14370,14370,14370,14370,0
|
|
20230807,171100,3046999730,14370,14370,14370,14370,0
|
|
20230807,171000,3046999730,14370,14370,14370,14370,0
|
|
20230807,170900,3046999730,14370,14370,14370,14370,0
|
|
20230807,170800,3046999730,14370,14370,14370,14370,3111
|
|
20230807,170700,3046999730,14370,14370,14370,14370,0
|
|
20230807,170600,3046999730,14370,14370,14370,14370,0
|
|
20230807,170500,3046999730,14370,14370,14370,14370,0
|
|
20230807,170400,3046999730,14370,14370,14370,14370,0
|
|
20230807,170300,3046999730,14370,14370,14370,14370,0
|
|
20230807,170200,3046999730,14370,14370,14370,14370,0
|
|
20230807,170100,3046999730,14370,14370,14370,14370,0
|
|
20230807,170000,3046999730,14370,14370,14370,14370,0
|
|
20230807,165900,3046999730,14370,14370,14370,14370,0
|
|
20230807,165800,3046999730,14370,14370,14370,14370,0
|
|
20230807,165700,3046999730,14370,14370,14370,14370,0
|
|
20230807,165600,3046999730,14370,14370,14370,14370,0
|
|
20230807,165500,3046999730,14370,14370,14370,14370,0
|
|
20230807,165400,3046999730,14370,14370,14370,14370,0
|
|
20230807,165300,3046999730,14370,14370,14370,14370,0
|
|
20230807,165200,3046999730,14370,14370,14370,14370,0
|
|
20230807,165100,3046999730,14370,14370,14370,14370,0
|
|
20230807,165000,3046999730,14370,14370,14370,14370,0
|
|
20230807,164900,3046999730,14370,14370,14370,14370,0
|
|
20230807,164800,3046999730,14370,14370,14370,14370,0
|
|
20230807,164700,3046999730,14370,14370,14370,14370,0
|
|
20230807,164600,3046999730,14370,14370,14370,14370,0
|
|
20230807,164500,3046999730,14370,14370,14370,14370,0
|
|
20230807,164400,3046999730,14370,14370,14370,14370,0
|
|
20230807,164300,3046999730,14370,14370,14370,14370,0
|
|
20230807,164200,3046999730,14370,14370,14370,14370,0
|
|
20230807,164100,3046999730,14370,14370,14370,14370,0
|
|
20230807,164000,3046999730,14370,14370,14370,14370,0
|
|
20230807,163900,3046999730,14370,14370,14370,14370,0
|
|
20230807,163800,3046999730,14370,14370,14370,14370,3111
|
|
20230807,163700,3046999730,14370,14370,14370,14370,0
|
|
20230807,163600,3046999730,14370,14370,14370,14370,0
|
|
20230807,163500,3046999730,14370,14370,14370,14370,0
|
|
20230807,163400,3046999730,14370,14370,14370,14370,0
|
|
20230807,163300,3046999730,14370,14370,14370,14370,0
|
|
20230807,163200,3046999730,14370,14370,14370,14370,0
|
|
20230807,163100,3046999730,14370,14370,14370,14370,0
|
|
20230807,163000,3046999730,14370,14370,14370,14370,0
|
|
20230807,162900,3046999730,14370,14370,14370,14370,0
|
|
20230807,162800,3046999730,14370,14370,14370,14370,0
|
|
20230807,162700,3046999730,14370,14370,14370,14370,0
|
|
20230807,162600,3046999730,14370,14370,14370,14370,0
|
|
20230807,162500,3046999730,14370,14370,14370,14370,0
|
|
20230807,162400,3046999730,14370,14370,14370,14370,0
|
|
20230807,162300,3046999730,14370,14370,14370,14370,0
|
|
20230807,162200,3046999730,14370,14370,14370,14370,0
|
|
20230807,162100,3046999730,14370,14370,14370,14370,0
|
|
20230807,162000,3046999730,14370,14370,14370,14370,0
|
|
20230807,161900,3046999730,14370,14370,14370,14370,0
|
|
20230807,161800,3046999730,14370,14370,14370,14370,0
|
|
20230807,161700,3046999730,14370,14370,14370,14370,0
|
|
20230807,161600,3046999730,14370,14370,14370,14370,0
|
|
20230807,161500,3046999730,14370,14370,14370,14370,0
|
|
20230807,161400,3046999730,14370,14370,14370,14370,0
|
|
20230807,161300,3046999730,14370,14370,14370,14370,0
|
|
20230807,161200,3046999730,14370,14370,14370,14370,0
|
|
20230807,161100,3046999730,14370,14370,14370,14370,0
|
|
20230807,161000,3046999730,14370,14370,14370,14370,0
|
|
20230807,160900,3046999730,14370,14370,14370,14370,0
|
|
20230807,160800,3046999730,14370,14370,14370,14370,3111
|
|
20230807,160700,3046999730,14370,14370,14370,14370,0
|
|
20230807,160600,3046999730,14370,14370,14370,14370,0
|
|
20230807,160500,3046999730,14370,14370,14370,14370,0
|
|
20230807,160400,3046999730,14370,14370,14370,14370,0
|
|
20230807,160300,3046999730,14370,14370,14370,14370,0
|
|
20230807,160200,3046999730,14370,14370,14370,14370,0
|
|
20230807,160100,3046999730,14370,14370,14370,14370,0
|
|
20230807,160000,3046999730,14370,14370,14370,14370,0
|
|
20230807,155900,3046999730,14370,14370,14370,14370,0
|
|
20230807,155800,3046999730,14370,14370,14370,14370,0
|
|
20230807,155700,3046999730,14370,14370,14370,14370,0
|
|
20230807,155600,3046999730,14370,14370,14370,14370,0
|
|
20230807,155500,3046999730,14370,14370,14370,14370,0
|
|
20230807,155400,3046999730,14370,14370,14370,14370,0
|
|
20230807,155300,3046999730,14370,14370,14370,14370,0
|
|
20230807,155200,3046999730,14370,14370,14370,14370,0
|
|
20230807,155100,3046999730,14370,14370,14370,14370,0
|
|
20230807,155000,3046999730,14370,14370,14370,14370,0
|
|
20230807,154900,3046999730,14370,14370,14370,14370,0
|
|
20230807,154800,3046999730,14370,14370,14370,14370,0
|
|
20230807,154700,3046999730,14370,14370,14370,14370,0
|
|
20230807,154600,3046999730,14370,14370,14370,14370,0
|
|
20230807,154500,3046999730,14370,14370,14370,14370,0
|
|
20230807,154400,3046999730,14370,14370,14370,14370,0
|
|
20230807,154300,3046999730,14370,14370,14370,14370,0
|
|
20230807,154200,3046999730,14370,14370,14370,14370,0
|
|
20230807,154100,3046999730,14370,14370,14370,14370,0
|
|
20230807,154000,3046999730,14370,14370,14370,14370,0
|
|
20230807,153900,3046999730,14370,14370,14370,14370,0
|
|
20230807,153800,3046999730,14370,14370,14370,14370,3111
|
|
20230807,153700,3046999730,14370,14370,14370,14370,0
|
|
20230807,153600,3046999730,14370,14370,14370,14370,0
|
|
20230807,153500,3046999730,14370,14370,14370,14370,0
|
|
20230807,153400,3046999730,14370,14370,14370,14370,0
|
|
20230807,153300,3046999730,14370,14370,14370,14370,0
|
|
20230807,153200,3046999730,14370,14370,14370,14370,0
|
|
20230807,153100,3046999730,14370,14370,14370,14370,0
|
|
20230807,153000,3046999730,14370,14370,14370,14370,3111
|
|
20230807,152900,3002294660,14350,14350,14350,14350,0
|
|
20230807,152800,3002294660,14350,14350,14350,14350,0
|
|
20230807,152700,3002294660,14350,14350,14350,14350,0
|
|
20230807,152600,3002294660,14350,14350,14350,14350,0
|
|
20230807,152500,3002294660,14350,14350,14350,14350,0
|
|
20230807,152400,3002294660,14350,14350,14350,14350,0
|
|
20230807,152300,3002294660,14350,14350,14350,14350,0
|
|
20230807,152200,3002294660,14350,14350,14350,14350,0
|
|
20230807,152100,3002294660,14350,14350,14350,14350,0
|
|
20230807,152000,3002294660,14350,14350,14350,14350,0
|
|
20230807,151900,3002294660,14350,14350,14350,14340,927
|
|
20230807,151800,2988996460,14340,14340,14340,14330,467
|
|
20230807,151700,2982299980,14340,14340,14340,14330,83
|
|
20230807,151600,2981109780,14330,14330,14330,14330,3
|
|
20230807,151500,2981066790,14320,14310,14320,14310,238
|
|
20230807,151400,2977659620,14320,14320,14320,14310,741
|
|
20230807,151300,2967049820,14320,14310,14320,14310,330
|
|
20230807,151200,2962327120,14320,14330,14330,14310,2476
|
|
20230807,151100,2926883700,14330,14330,14330,14320,50
|
|
20230807,151000,2926167210,14330,14330,14330,14320,217
|
|
20230807,150900,2923059660,14330,14340,14340,14330,941
|
|
20230807,150800,2909570630,14340,14340,14340,14340,19
|
|
20230807,150700,2909298170,14340,14350,14350,14330,240
|
|
20230807,150600,2905858590,14340,14330,14350,14320,236
|
|
20230807,150500,2902476880,14330,14350,14350,14330,809
|
|
20230807,150400,2890882730,14330,14350,14350,14330,1102
|
|
20230807,150300,2875082550,14350,14350,14350,14350,30
|
|
20230807,150200,2874652050,14350,14350,14360,14350,2002
|
|
20230807,150100,2845922710,14350,14350,14360,14350,30
|
|
20230807,150000,2845492150,14360,14350,14360,14340,214
|
|
20230807,145900,2842423270,14350,14350,14350,14340,52
|
|
20230807,145800,2841677150,14350,14350,14360,14350,157
|
|
20230807,145700,2839424180,14340,14350,14350,14340,27
|
|
20230807,145600,2839036930,14340,14360,14360,14330,546
|
|
20230807,145500,2831206760,14350,14360,14360,14350,33
|
|
20230807,145400,2830733180,14350,14360,14360,14350,51
|
|
20230807,145300,2830000850,14360,14350,14360,14350,354
|
|
20230807,145200,2824920850,14350,14350,14350,14350,12
|
|
20230807,145100,2824748650,14340,14350,14350,14340,280
|
|
20230807,145000,2820732140,14350,14340,14350,14340,105
|
|
20230807,144900,2819226390,14340,14350,14350,14340,71
|
|
20230807,144800,2818208220,14350,14360,14360,14340,152
|
|
20230807,144700,2816027390,14360,14350,14360,14340,166
|
|
20230807,144600,2813646200,14360,14350,14360,14350,194
|
|
20230807,144500,2810860460,14340,14360,14360,14340,511
|
|
20230807,144400,2803531390,14360,14350,14360,14350,292
|
|
20230807,144300,2799341050,14360,14370,14370,14360,109
|
|
20230807,144200,2797775390,14370,14370,14370,14370,3
|
|
20230807,144100,2797732280,14360,14370,14380,14360,24
|
|
20230807,144000,2797387500,14370,14350,14380,14350,25
|
|
20230807,143900,2797028390,14350,14350,14380,14350,145
|
|
20230807,143800,2794944900,14350,14340,14370,14340,234
|
|
20230807,143700,2791584750,14340,14360,14360,14340,2118
|
|
20230807,143600,2761207220,14370,14390,14390,14350,107
|
|
20230807,143500,2759671660,14390,14400,14400,14370,405
|
|
20230807,143400,2753848410,14390,14360,14450,14360,1380
|
|
20230807,143300,2733926660,14370,14340,14370,14340,556
|
|
20230807,143200,2725953360,14340,14340,14340,14330,263
|
|
20230807,143100,2722183900,14340,14360,14370,14340,105
|
|
20230807,143000,2720676330,14370,14380,14380,14370,10
|
|
20230807,142900,2720532590,14380,14370,14380,14370,14
|
|
20230807,142800,2720331370,14370,14380,14380,14370,9
|
|
20230807,142700,2720201990,14360,14340,14380,14310,704
|
|
20230807,142600,2710094890,14310,14340,14340,14310,1503
|
|
20230807,142500,2688561830,14350,14350,14350,14350,36
|
|
20230807,142400,2688045230,14350,14350,14350,14340,650
|
|
20230807,142300,2678718640,14350,14350,14350,14350,147
|
|
20230807,142200,2676609190,14350,14360,14370,14340,349
|
|
20230807,142100,2671602700,14350,14380,14380,14350,5
|
|
20230807,142000,2671530860,14380,14380,14380,14380,1
|
|
20230807,141900,2671516480,14360,14370,14380,14360,234
|
|
20230807,141800,2668156010,14370,14370,14370,14360,108
|
|
20230807,141700,2666604060,14370,14360,14370,14360,4
|
|
20230807,141600,2666546600,14370,14370,14370,14350,33
|
|
20230807,141500,2666072440,14380,14370,14380,14370,8
|
|
20230807,141400,2665957410,14370,14370,14380,14370,10
|
|
20230807,141300,2665813650,14340,14320,14380,14320,708
|
|
20230807,141200,2655655440,14310,14320,14320,14310,18
|
|
20230807,141100,2655397810,14320,14320,14320,14310,506
|
|
20230807,141000,2648156890,14320,14320,14320,14310,74
|
|
20230807,140900,2647097500,14320,14320,14340,14320,2389
|
|
20230807,140800,2612886840,14310,14340,14340,14310,3892
|
|
20230807,140700,2557158940,14330,14340,14340,14330,10
|
|
20230807,140600,2557015560,14340,14350,14350,14340,32
|
|
20230807,140500,2556556630,14350,14350,14350,14350,5
|
|
20230807,140400,2556484880,14340,14350,14350,14340,20
|
|
20230807,140300,2556197900,14350,14340,14350,14340,2
|
|
20230807,140200,2556169210,14340,14350,14360,14340,76
|
|
20230807,140100,2555078980,14340,14350,14360,14340,6
|
|
20230807,140000,2554992880,14350,14350,14360,14350,777
|
|
20230807,135900,2543842830,14350,14330,14350,14330,73
|
|
20230807,135800,2542796540,14340,14330,14340,14330,12
|
|
20230807,135700,2542624480,14350,14350,14350,14350,7
|
|
20230807,135600,2542524030,14340,14320,14340,14320,780
|
|
20230807,135500,2531344300,14320,14340,14340,14320,801
|
|
20230807,135400,2519873550,14330,14330,14340,14330,147
|
|
20230807,135300,2517766970,14340,14330,14340,14330,181
|
|
20230807,135200,2515171450,14330,14330,14330,14330,84
|
|
20230807,135100,2513967730,14320,14320,14320,14320,421
|
|
20230807,135000,2507939010,14330,14340,14340,14330,1574
|
|
20230807,134900,2485383520,14340,14330,14340,14330,252
|
|
20230807,134800,2481770860,14340,14340,14340,14340,77
|
|
20230807,134700,2480666680,14340,14340,14340,14340,77
|
|
20230807,134600,2479562500,14340,14330,14340,14330,21
|
|
20230807,134500,2479261370,14330,14340,14340,14330,38
|
|
20230807,134400,2478716720,14340,14340,14340,14330,36
|
|
20230807,134300,2478200500,14340,14320,14340,14320,630
|
|
20230807,134200,2469172600,14330,14320,14330,14320,202
|
|
20230807,134100,2466279940,14320,14330,14330,14320,177
|
|
20230807,134000,2463745200,14320,14340,14340,14320,60
|
|
20230807,133900,2462885800,14320,14330,14330,14320,302
|
|
20230807,133800,2458560900,14330,14330,14330,14330,11
|
|
20230807,133700,2458403270,14340,14340,14340,14330,15
|
|
20230807,133600,2458188180,14340,14330,14340,14320,330
|
|
20230807,133500,2453459850,14320,14330,14330,14320,8
|
|
20230807,133400,2453345230,14320,14330,14330,14320,18
|
|
20230807,133300,2453087310,14330,14330,14330,14320,423
|
|
20230807,133200,2447029880,14320,14320,14320,14320,153
|
|
20230807,133100,2444838920,14320,14320,14330,14320,187
|
|
20230807,133000,2442159280,14330,14320,14330,14310,37
|
|
20230807,132900,2441629340,14320,14320,14330,14320,64
|
|
20230807,132800,2440712800,14320,14330,14330,14310,183
|
|
20230807,132700,2438092210,14330,14330,14330,14330,7
|
|
20230807,132600,2437991900,14330,14330,14330,14320,93
|
|
20230807,132500,2436660020,14340,14330,14340,14310,39
|
|
20230807,132400,2436101330,14310,14330,14330,14310,22
|
|
20230807,132300,2435786400,14320,14310,14320,14310,1744
|
|
20230807,132200,2410829740,14320,14340,14340,14320,1161
|
|
20230807,132100,2394194590,14330,14340,14340,14330,79
|
|
20230807,132000,2393062160,14340,14340,14340,14330,15
|
|
20230807,131900,2392847120,14310,14310,14320,14310,1102
|
|
20230807,131800,2377067500,14340,14310,14340,14310,36
|
|
20230807,131700,2376551980,14340,14340,14340,14340,11
|
|
20230807,131600,2376394240,14320,14310,14320,14310,264
|
|
20230807,131500,2372613780,14320,14310,14320,14310,24
|
|
20230807,131400,2372270210,14310,14320,14320,14310,16
|
|
20230807,131300,2372041110,14310,14310,14320,14310,105
|
|
20230807,131200,2370538530,14320,14330,14330,14320,16
|
|
20230807,131100,2370309390,14310,14330,14330,14310,12
|
|
20230807,131000,2370137470,14330,14310,14330,14310,213
|
|
20230807,130900,2367089320,14310,14320,14320,14310,12
|
|
20230807,130800,2366917500,14310,14320,14320,14310,4
|
|
20230807,130700,2366860250,14310,14310,14320,14310,56
|
|
20230807,130600,2366058850,14310,14300,14310,14290,301
|
|
20230807,130500,2361754540,14300,14310,14310,14300,210
|
|
20230807,130400,2358751520,14300,14310,14310,14300,38
|
|
20230807,130300,2358207760,14310,14300,14310,14300,12
|
|
20230807,130200,2358036060,14310,14300,14310,14300,18
|
|
20230807,130100,2357778580,14300,14300,14330,14290,174
|
|
20230807,130000,2355289420,14300,14320,14320,14290,2413
|
|
20230807,125900,2320773480,14320,14320,14320,14310,5
|
|
20230807,125800,2320701900,14320,14340,14340,14320,442
|
|
20230807,125700,2314368430,14340,14350,14350,14340,28
|
|
20230807,125600,2313966830,14350,14370,14370,14340,270
|
|
20230807,125500,2310094760,14360,14350,14360,14350,113
|
|
20230807,125400,2308472130,14350,14360,14360,14350,50
|
|
20230807,125300,2307754250,14350,14390,14390,14340,131
|
|
20230807,125200,2305874230,14370,14350,14380,14350,317
|
|
20230807,125100,2301317850,14350,14350,14350,14340,24
|
|
20230807,125000,2300973580,14350,14330,14350,14330,86
|
|
20230807,124900,2299740340,14330,14330,14330,14330,71
|
|
20230807,124800,2298722910,14310,14320,14330,14310,313
|
|
20230807,124700,2294240980,14320,14320,14320,14310,471
|
|
20230807,124600,2287496270,14320,14320,14320,14310,15
|
|
20230807,124500,2287281490,14320,14320,14330,14320,370
|
|
20230807,124400,2281982730,14330,14330,14340,14330,356
|
|
20230807,124300,2276881230,14330,14330,14340,14330,80
|
|
20230807,124200,2275734800,14330,14340,14340,14330,30
|
|
20230807,124100,2275304810,14330,14340,14340,14330,40
|
|
20230807,124000,2274731230,14340,14320,14340,14320,102
|
|
20230807,123900,2273268600,14340,14330,14340,14330,575
|
|
20230807,123800,2265028570,14330,14350,14350,14320,930
|
|
20230807,123700,2251691620,14350,14370,14380,14350,521
|
|
20230807,123600,2244206860,14370,14380,14380,14370,24
|
|
20230807,123500,2243861760,14380,14370,14380,14370,109
|
|
20230807,123400,2242294370,14380,14380,14380,14380,182
|
|
20230807,123300,2239677210,14380,14390,14390,14380,130
|
|
20230807,123200,2237806770,14390,14390,14390,14380,20
|
|
20230807,123100,2237519080,14390,14390,14390,14380,25
|
|
20230807,123000,2237159350,14390,14380,14390,14380,31
|
|
20230807,122900,2236713550,14390,14390,14390,14390,5
|
|
20230807,122800,2236641600,14390,14390,14390,14380,16
|
|
20230807,122700,2236411380,14390,14380,14390,14380,203
|
|
20230807,122600,2233491040,14390,14380,14390,14380,28
|
|
20230807,122500,2233088250,14390,14380,14390,14380,170
|
|
20230807,122400,2230643590,14380,14380,14380,14380,31
|
|
20230807,122300,2230197810,14380,14380,14390,14380,103
|
|
20230807,122200,2228716640,14380,14400,14400,14370,1450
|
|
20230807,122100,2207860420,14400,14420,14420,14400,1007
|
|
20230807,122000,2193359210,14410,14410,14420,14410,160
|
|
20230807,121900,2191053590,14410,14400,14420,14400,114
|
|
20230807,121800,2189410510,14400,14410,14410,14400,551
|
|
20230807,121700,2181470710,14420,14420,14420,14410,11
|
|
20230807,121600,2181312100,14420,14430,14430,14410,552
|
|
20230807,121500,2173353050,14430,14430,14430,14420,115
|
|
20230807,121400,2171694700,14420,14440,14440,14420,685
|
|
20230807,121300,2161809410,14440,14460,14460,14440,286
|
|
20230807,121200,2157676310,14460,14450,14460,14450,17
|
|
20230807,121100,2157430520,14450,14450,14460,14450,197
|
|
20230807,121000,2154583250,14440,14430,14440,14430,403
|
|
20230807,120900,2148764970,14430,14420,14440,14420,464
|
|
20230807,120800,2142069480,14420,14430,14430,14420,53
|
|
20230807,120700,2141305150,14430,14430,14440,14420,75
|
|
20230807,120600,2140222890,14430,14440,14440,14430,203
|
|
20230807,120500,2137292530,14440,14440,14450,14440,46
|
|
20230807,120400,2136628230,14440,14460,14460,14440,1245
|
|
20230807,120300,2118644080,14450,14460,14460,14450,6
|
|
20230807,120200,2118557340,14460,14470,14500,14460,675
|
|
20230807,120100,2108794810,14470,14470,14480,14470,25
|
|
20230807,120000,2108433050,14470,14480,14480,14470,25
|
|
20230807,115900,2108071170,14480,14480,14490,14460,936
|
|
20230807,115800,2094520760,14470,14490,14490,14470,4
|
|
20230807,115700,2094462840,14490,14480,14490,14480,146
|
|
20230807,115600,2092348590,14490,14490,14500,14480,144
|
|
20230807,115500,2090262030,14490,14490,14500,14480,259
|
|
20230807,115400,2086508180,14510,14500,14520,14500,768
|
|
20230807,115300,2075358190,14500,14500,14500,14490,911
|
|
20230807,115200,2062148760,14490,14470,14490,14470,30
|
|
20230807,115100,2061714560,14470,14490,14500,14470,296
|
|
20230807,115000,2057425490,14500,14480,14500,14480,267
|
|
20230807,114900,2053555070,14490,14490,14500,14470,1551
|
|
20230807,114800,2031078320,14490,14480,14490,14480,11
|
|
20230807,114700,2030919020,14480,14480,14480,14470,58
|
|
20230807,114600,2030079350,14470,14470,14490,14470,279
|
|
20230807,114500,2026039640,14470,14470,14470,14460,75
|
|
20230807,114400,2024954420,14470,14470,14470,14460,37
|
|
20230807,114300,2024419040,14470,14450,14470,14450,437
|
|
20230807,114200,2018098220,14450,14440,14450,14440,115
|
|
20230807,114100,2016436510,14440,14440,14450,14440,5
|
|
20230807,114000,2016364280,14450,14440,14450,14430,87
|
|
20230807,113900,2015108310,14440,14440,14440,14430,9
|
|
20230807,113800,2014978370,14430,14440,14440,14430,24
|
|
20230807,113700,2014631930,14440,14430,14440,14430,14
|
|
20230807,113600,2014429790,14430,14430,14430,14430,14
|
|
20230807,113500,2014227770,14420,14430,14430,14420,9
|
|
20230807,113400,2014097940,14430,14430,14430,14420,203
|
|
20230807,113300,2011168690,14430,14440,14450,14430,116
|
|
20230807,113200,2009493630,14440,14430,14440,14430,4
|
|
20230807,113100,2009435890,14430,14440,14440,14430,138
|
|
20230807,113000,2007443190,14440,14440,14440,14430,52
|
|
20230807,112900,2006692330,14440,14440,14440,14430,222
|
|
20230807,112800,2003486770,14440,14450,14450,14440,109
|
|
20230807,112700,2001911740,14450,14450,14450,14450,24
|
|
20230807,112600,2001564940,14450,14470,14470,14450,272
|
|
20230807,112500,1997633020,14470,14460,14470,14460,651
|
|
20230807,112400,1988218890,14470,14470,14470,14470,35
|
|
20230807,112300,1987712440,14480,14470,14480,14470,129
|
|
20230807,112200,1985845720,14480,14470,14480,14470,116
|
|
20230807,112100,1984167160,14480,14480,14480,14470,10
|
|
20230807,112000,1984022370,14480,14460,14480,14460,419
|
|
20230807,111900,1977960900,14460,14460,14460,14450,39
|
|
20230807,111800,1977396970,14460,14450,14460,14450,298
|
|
20230807,111700,1973089200,14440,14450,14450,14440,123
|
|
20230807,111600,1971313030,14440,14440,14450,14440,117
|
|
20230807,111500,1969623260,14440,14450,14450,14440,1123
|
|
20230807,111400,1953404170,14440,14440,14450,14440,196
|
|
20230807,111300,1950573910,14440,14430,14440,14430,277
|
|
20230807,111200,1946576790,14430,14420,14430,14420,421
|
|
20230807,111100,1940502080,14430,14420,14430,14420,157
|
|
20230807,111000,1938238100,14400,14410,14410,14400,385
|
|
20230807,110900,1932693370,14400,14360,14400,14360,1335
|
|
20230807,110800,1913487210,14370,14360,14370,14350,193
|
|
20230807,110700,1910715680,14350,14350,14350,14340,12
|
|
20230807,110600,1910543500,14350,14350,14350,14350,355
|
|
20230807,110500,1905449250,14350,14360,14360,14350,150
|
|
20230807,110400,1903295490,14370,14370,14370,14370,10
|
|
20230807,110300,1903151790,14360,14380,14380,14360,508
|
|
20230807,110200,1895846810,14370,14370,14380,14360,702
|
|
20230807,110100,1885759620,14370,14340,14370,14340,701
|
|
20230807,110000,1875698280,14340,14340,14340,14330,315
|
|
20230807,105900,1871181210,14330,14330,14330,14330,115
|
|
20230807,105800,1869533260,14320,14330,14330,14320,14
|
|
20230807,105700,1869332660,14320,14320,14320,14320,5
|
|
20230807,105600,1869261060,14320,14320,14330,14310,658
|
|
20230807,105500,1859836630,14320,14310,14320,14310,95
|
|
20230807,105400,1858476560,14320,14310,14320,14300,217
|
|
20230807,105300,1855370640,14310,14300,14310,14300,52
|
|
20230807,105200,1854627020,14290,14280,14320,14280,362
|
|
20230807,105100,1849446170,14280,14280,14280,14280,10
|
|
20230807,105000,1849303370,14280,14300,14300,14280,2306
|
|
20230807,104900,1816363620,14300,14280,14300,14280,173
|
|
20230807,104800,1813891980,14270,14270,14270,14270,215
|
|
20230807,104700,1810823930,14270,14280,14280,14270,147
|
|
20230807,104600,1808726200,14270,14270,14270,14270,154
|
|
20230807,104500,1806528620,14280,14280,14280,14270,25
|
|
20230807,104400,1806171650,14280,14290,14290,14280,478
|
|
20230807,104300,1799345260,14280,14280,14280,14280,202
|
|
20230807,104200,1796460700,14290,14290,14290,14290,79
|
|
20230807,104100,1795331790,14290,14290,14320,14290,65
|
|
20230807,104000,1794401360,14290,14300,14300,14290,136
|
|
20230807,103900,1792457290,14320,14300,14320,14300,11
|
|
20230807,103800,1792299810,14300,14280,14300,14280,265
|
|
20230807,103700,1788512940,14280,14280,14280,14280,241
|
|
20230807,103600,1785071460,14280,14280,14290,14280,342
|
|
20230807,103500,1780186650,14280,14280,14290,14280,165
|
|
20230807,103400,1777830420,14290,14300,14310,14290,367
|
|
20230807,103300,1772585480,14330,14330,14330,14330,65
|
|
20230807,103200,1771654030,14300,14290,14300,14290,4
|
|
20230807,103100,1771596850,14290,14330,14330,14290,109
|
|
20230807,103000,1770038360,14290,14330,14330,14290,188
|
|
20230807,102900,1767351500,14330,14290,14330,14290,18
|
|
20230807,102800,1767093640,14290,14290,14290,14290,146
|
|
20230807,102700,1765007300,14290,14330,14330,14290,370
|
|
20230807,102600,1759717920,14290,14320,14330,14290,146
|
|
20230807,102500,1757627100,14290,14320,14330,14290,182
|
|
20230807,102400,1755021420,14320,14270,14320,14270,289
|
|
20230807,102300,1750888960,14280,14280,14280,14280,0
|
|
20230807,102200,1750888960,14280,14260,14280,14250,309
|
|
20230807,102100,1746479400,14260,14240,14260,14240,328
|
|
20230807,102000,1741806680,14240,14250,14250,14240,22
|
|
20230807,101900,1741493200,14250,14250,14250,14250,95
|
|
20230807,101800,1740139450,14250,14250,14250,14250,88
|
|
20230807,101700,1738885450,14250,14260,14260,14250,226
|
|
20230807,101600,1735664850,14260,14260,14260,14260,153
|
|
20230807,101500,1733483070,14260,14250,14260,14250,12
|
|
20230807,101400,1733311970,14250,14240,14250,14240,82
|
|
20230807,101300,1732143490,14240,14240,14240,14240,102
|
|
20230807,101200,1730691010,14240,14250,14250,14240,82
|
|
20230807,101100,1729523320,14250,14270,14270,14250,604
|
|
20230807,101000,1720912060,14270,14270,14270,14270,17
|
|
20230807,100900,1720669470,14270,14280,14290,14260,179
|
|
20230807,100800,1718114830,14280,14280,14280,14270,653
|
|
20230807,100700,1708791990,14280,14230,14280,14220,655
|
|
20230807,100600,1699454260,14220,14220,14220,14220,464
|
|
20230807,100500,1692856180,14220,14220,14220,14220,52
|
|
20230807,100400,1692116740,14210,14210,14210,14210,156
|
|
20230807,100300,1689899980,14210,14210,14210,14200,1609
|
|
20230807,100200,1667036590,14220,14250,14250,14220,3702
|
|
20230807,100100,1614357560,14230,14260,14260,14220,9852
|
|
20230807,100000,1474035500,14260,14270,14270,14250,1807
|
|
20230807,095900,1448267780,14260,14260,14270,14260,1464
|
|
20230807,095800,1427380940,14260,14270,14270,14260,1089
|
|
20230807,095700,1411844290,14280,14280,14290,14270,659
|
|
20230807,095600,1402434780,14280,14280,14280,14280,392
|
|
20230807,095500,1396837020,14280,14280,14280,14270,410
|
|
20230807,095400,1390985920,14280,14280,14280,14270,126
|
|
20230807,095300,1389186660,14270,14270,14270,14270,291
|
|
20230807,095200,1385034090,14270,14280,14280,14260,948
|
|
20230807,095100,1371504610,14270,14270,14280,14270,12
|
|
20230807,095000,1371333360,14270,14270,14280,14270,210
|
|
20230807,094900,1368336650,14270,14270,14270,14270,151
|
|
20230807,094800,1366181880,14270,14300,14300,14270,422
|
|
20230807,094700,1360154710,14300,14320,14320,14300,70
|
|
20230807,094600,1359153630,14300,14300,14300,14300,17
|
|
20230807,094500,1358910530,14300,14320,14320,14300,196
|
|
20230807,094400,1356103850,14320,14330,14330,14320,25
|
|
20230807,094300,1355745830,14330,14330,14330,14330,11
|
|
20230807,094200,1355588200,14330,14280,14330,14270,320
|
|
20230807,094100,1351008920,14260,14260,14270,14260,893
|
|
20230807,094000,1338274020,14260,14270,14280,14250,466
|
|
20230807,093900,1331626590,14280,14280,14280,14250,3952
|
|
20230807,093800,1275279730,14280,14280,14290,14270,1077
|
|
20230807,093700,1259905160,14280,14300,14300,14270,7328
|
|
20230807,093600,1155173280,14310,14350,14350,14310,848
|
|
20230807,093500,1143028940,14320,14310,14320,14310,261
|
|
20230807,093400,1139293950,14310,14360,14370,14310,2657
|
|
20230807,093300,1101163940,14350,14350,14350,14340,1487
|
|
20230807,093200,1079834030,14300,14300,14300,14300,474
|
|
20230807,093100,1073055830,14300,14310,14310,14300,622
|
|
20230807,093000,1064161080,14310,14300,14310,14300,465
|
|
20230807,092900,1057510250,14290,14320,14320,14290,1198
|
|
20230807,092800,1040378480,14320,14330,14330,14320,381
|
|
20230807,092700,1034922540,14320,14310,14350,14310,1007
|
|
20230807,092600,1020496120,14360,14300,14360,14300,23
|
|
20230807,092500,1020167160,14300,14260,14350,14240,3807
|
|
20230807,092400,965884280,14240,14260,14260,14240,3869
|
|
20230807,092300,910747730,14260,14300,14320,14260,5011
|
|
20230807,092200,839196770,14300,14350,14350,14290,18735
|
|
20230807,092100,570994190,14350,14370,14370,14350,1197
|
|
20230807,092000,553804990,14390,14350,14390,14350,389
|
|
20230807,091900,548219810,14350,14380,14400,14350,1603
|
|
20230807,091800,525191620,14380,14400,14400,14380,746
|
|
20230807,091700,514459260,14400,14400,14400,14390,182
|
|
20230807,091600,511839590,14400,14400,14400,14380,866
|
|
20230807,091500,499376400,14400,14370,14420,14370,612
|
|
20230807,091400,490562300,14350,14380,14380,14350,2384
|
|
20230807,091300,456330060,14380,14360,14410,14340,2644
|
|
20230807,091200,418383510,14370,14410,14420,14370,2040
|
|
20230807,091100,389032440,14420,14380,14420,14380,1227
|
|
20230807,091000,371344280,14390,14380,14390,14370,634
|
|
20230807,090900,362225920,14380,14400,14420,14380,857
|
|
20230807,090800,349887970,14410,14390,14410,14390,1415
|
|
20230807,090700,329520400,14390,14350,14390,14330,1182
|
|
20230807,090600,312568160,14350,14420,14420,14350,2579
|
|
20230807,090500,275458010,14460,14480,14490,14410,1929
|
|
20230807,090400,247594770,14430,14520,14520,14420,3843
|
|
20230807,090300,192006400,14550,14520,14570,14460,1314
|
|
20230807,090200,172918990,14420,14300,14420,14300,1532
|
|
20230807,090100,150890670,14300,14590,14630,14290,6033
|
|
20230807,090000,63746150,14560,14660,14660,14550,4088
|