646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,194200,11029612350,11980,11980,11980,11980,0
|
|
20230807,194100,11029612350,11980,11980,11980,11980,0
|
|
20230807,194000,11029612350,11980,11980,11980,11980,0
|
|
20230807,193900,11029612350,11980,11980,11980,11980,0
|
|
20230807,193800,11029612350,11980,11980,11980,11980,0
|
|
20230807,193700,11029612350,11980,11980,11980,11980,0
|
|
20230807,193600,11029612350,11980,11980,11980,11980,0
|
|
20230807,193500,11029612350,11980,11980,11980,11980,0
|
|
20230807,193400,11029612350,11980,11980,11980,11980,0
|
|
20230807,193300,11029612350,11980,11980,11980,11980,0
|
|
20230807,193200,11029612350,11980,11980,11980,11980,0
|
|
20230807,193100,11029612350,11980,11980,11980,11980,0
|
|
20230807,193000,11029612350,11980,11980,11980,11980,0
|
|
20230807,192900,11029612350,11980,11980,11980,11980,0
|
|
20230807,192800,11029612350,11980,11980,11980,11980,0
|
|
20230807,192700,11029612350,11980,11980,11980,11980,0
|
|
20230807,192600,11029612350,11980,11980,11980,11980,0
|
|
20230807,192500,11029612350,11980,11980,11980,11980,0
|
|
20230807,192400,11029612350,11980,11980,11980,11980,0
|
|
20230807,192300,11029612350,11980,11980,11980,11980,0
|
|
20230807,192200,11029612350,11980,11980,11980,11980,0
|
|
20230807,192100,11029612350,11980,11980,11980,11980,0
|
|
20230807,192000,11029612350,11980,11980,11980,11980,0
|
|
20230807,191900,11029612350,11980,11980,11980,11980,0
|
|
20230807,191800,11029612350,11980,11980,11980,11980,0
|
|
20230807,191700,11029612350,11980,11980,11980,11980,0
|
|
20230807,191600,11029612350,11980,11980,11980,11980,0
|
|
20230807,191500,11029612350,11980,11980,11980,11980,0
|
|
20230807,191400,11029612350,11980,11980,11980,11980,0
|
|
20230807,191300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,191200,11029612350,11980,11980,11980,11980,0
|
|
20230807,191100,11029612350,11980,11980,11980,11980,0
|
|
20230807,191000,11029612350,11980,11980,11980,11980,0
|
|
20230807,190900,11029612350,11980,11980,11980,11980,0
|
|
20230807,190800,11029612350,11980,11980,11980,11980,0
|
|
20230807,190700,11029612350,11980,11980,11980,11980,0
|
|
20230807,190600,11029612350,11980,11980,11980,11980,0
|
|
20230807,190500,11029612350,11980,11980,11980,11980,0
|
|
20230807,190400,11029612350,11980,11980,11980,11980,0
|
|
20230807,190300,11029612350,11980,11980,11980,11980,0
|
|
20230807,190200,11029612350,11980,11980,11980,11980,0
|
|
20230807,190100,11029612350,11980,11980,11980,11980,0
|
|
20230807,190000,11029612350,11980,11980,11980,11980,0
|
|
20230807,185900,11029612350,11980,11980,11980,11980,0
|
|
20230807,185800,11029612350,11980,11980,11980,11980,0
|
|
20230807,185700,11029612350,11980,11980,11980,11980,0
|
|
20230807,185600,11029612350,11980,11980,11980,11980,0
|
|
20230807,185500,11029612350,11980,11980,11980,11980,0
|
|
20230807,185400,11029612350,11980,11980,11980,11980,0
|
|
20230807,185300,11029612350,11980,11980,11980,11980,0
|
|
20230807,185200,11029612350,11980,11980,11980,11980,0
|
|
20230807,185100,11029612350,11980,11980,11980,11980,0
|
|
20230807,185000,11029612350,11980,11980,11980,11980,0
|
|
20230807,184900,11029612350,11980,11980,11980,11980,0
|
|
20230807,184800,11029612350,11980,11980,11980,11980,0
|
|
20230807,184700,11029612350,11980,11980,11980,11980,0
|
|
20230807,184600,11029612350,11980,11980,11980,11980,0
|
|
20230807,184500,11029612350,11980,11980,11980,11980,0
|
|
20230807,184400,11029612350,11980,11980,11980,11980,0
|
|
20230807,184300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,184200,11029612350,11980,11980,11980,11980,0
|
|
20230807,184100,11029612350,11980,11980,11980,11980,0
|
|
20230807,184000,11029612350,11980,11980,11980,11980,0
|
|
20230807,183900,11029612350,11980,11980,11980,11980,0
|
|
20230807,183800,11029612350,11980,11980,11980,11980,0
|
|
20230807,183700,11029612350,11980,11980,11980,11980,0
|
|
20230807,183600,11029612350,11980,11980,11980,11980,0
|
|
20230807,183500,11029612350,11980,11980,11980,11980,0
|
|
20230807,183400,11029612350,11980,11980,11980,11980,0
|
|
20230807,183300,11029612350,11980,11980,11980,11980,0
|
|
20230807,183200,11029612350,11980,11980,11980,11980,0
|
|
20230807,183100,11029612350,11980,11980,11980,11980,0
|
|
20230807,183000,11029612350,11980,11980,11980,11980,0
|
|
20230807,182900,11029612350,11980,11980,11980,11980,0
|
|
20230807,182800,11029612350,11980,11980,11980,11980,0
|
|
20230807,182700,11029612350,11980,11980,11980,11980,0
|
|
20230807,182600,11029612350,11980,11980,11980,11980,0
|
|
20230807,182500,11029612350,11980,11980,11980,11980,0
|
|
20230807,182400,11029612350,11980,11980,11980,11980,0
|
|
20230807,182300,11029612350,11980,11980,11980,11980,0
|
|
20230807,182200,11029612350,11980,11980,11980,11980,0
|
|
20230807,182100,11029612350,11980,11980,11980,11980,0
|
|
20230807,182000,11029612350,11980,11980,11980,11980,0
|
|
20230807,181900,11029612350,11980,11980,11980,11980,0
|
|
20230807,181800,11029612350,11980,11980,11980,11980,0
|
|
20230807,181700,11029612350,11980,11980,11980,11980,0
|
|
20230807,181600,11029612350,11980,11980,11980,11980,0
|
|
20230807,181500,11029612350,11980,11980,11980,11980,0
|
|
20230807,181400,11029612350,11980,11980,11980,11980,0
|
|
20230807,181300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,181200,11029612350,11980,11980,11980,11980,0
|
|
20230807,181100,11029612350,11980,11980,11980,11980,0
|
|
20230807,181000,11029612350,11980,11980,11980,11980,0
|
|
20230807,180900,11029612350,11980,11980,11980,11980,0
|
|
20230807,180800,11029612350,11980,11980,11980,11980,0
|
|
20230807,180700,11029612350,11980,11980,11980,11980,0
|
|
20230807,180600,11029612350,11980,11980,11980,11980,0
|
|
20230807,180500,11029612350,11980,11980,11980,11980,0
|
|
20230807,180400,11029612350,11980,11980,11980,11980,0
|
|
20230807,180300,11029612350,11980,11980,11980,11980,0
|
|
20230807,180200,11029612350,11980,11980,11980,11980,0
|
|
20230807,180100,11029612350,11980,11980,11980,11980,0
|
|
20230807,180000,11029612350,11980,11980,11980,11980,0
|
|
20230807,175900,11029612350,11980,11980,11980,11980,0
|
|
20230807,175800,11029612350,11980,11980,11980,11980,0
|
|
20230807,175700,11029612350,11980,11980,11980,11980,0
|
|
20230807,175600,11029612350,11980,11980,11980,11980,0
|
|
20230807,175500,11029612350,11980,11980,11980,11980,0
|
|
20230807,175400,11029612350,11980,11980,11980,11980,0
|
|
20230807,175300,11029612350,11980,11980,11980,11980,0
|
|
20230807,175200,11029612350,11980,11980,11980,11980,0
|
|
20230807,175100,11029612350,11980,11980,11980,11980,0
|
|
20230807,175000,11029612350,11980,11980,11980,11980,0
|
|
20230807,174900,11029612350,11980,11980,11980,11980,0
|
|
20230807,174800,11029612350,11980,11980,11980,11980,0
|
|
20230807,174700,11029612350,11980,11980,11980,11980,0
|
|
20230807,174600,11029612350,11980,11980,11980,11980,0
|
|
20230807,174500,11029612350,11980,11980,11980,11980,0
|
|
20230807,174400,11029612350,11980,11980,11980,11980,0
|
|
20230807,174300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,174200,11029612350,11980,11980,11980,11980,0
|
|
20230807,174100,11029612350,11980,11980,11980,11980,0
|
|
20230807,174000,11029612350,11980,11980,11980,11980,0
|
|
20230807,173900,11029612350,11980,11980,11980,11980,0
|
|
20230807,173800,11029612350,11980,11980,11980,11980,0
|
|
20230807,173700,11029612350,11980,11980,11980,11980,0
|
|
20230807,173600,11029612350,11980,11980,11980,11980,0
|
|
20230807,173500,11029612350,11980,11980,11980,11980,0
|
|
20230807,173400,11029612350,11980,11980,11980,11980,0
|
|
20230807,173300,11029612350,11980,11980,11980,11980,0
|
|
20230807,173200,11029612350,11980,11980,11980,11980,0
|
|
20230807,173100,11029612350,11980,11980,11980,11980,0
|
|
20230807,173000,11029612350,11980,11980,11980,11980,0
|
|
20230807,172900,11029612350,11980,11980,11980,11980,0
|
|
20230807,172800,11029612350,11980,11980,11980,11980,0
|
|
20230807,172700,11029612350,11980,11980,11980,11980,0
|
|
20230807,172600,11029612350,11980,11980,11980,11980,0
|
|
20230807,172500,11029612350,11980,11980,11980,11980,0
|
|
20230807,172400,11029612350,11980,11980,11980,11980,0
|
|
20230807,172300,11029612350,11980,11980,11980,11980,0
|
|
20230807,172200,11029612350,11980,11980,11980,11980,0
|
|
20230807,172100,11029612350,11980,11980,11980,11980,0
|
|
20230807,172000,11029612350,11980,11980,11980,11980,0
|
|
20230807,171900,11029612350,11980,11980,11980,11980,0
|
|
20230807,171800,11029612350,11980,11980,11980,11980,0
|
|
20230807,171700,11029612350,11980,11980,11980,11980,0
|
|
20230807,171600,11029612350,11980,11980,11980,11980,0
|
|
20230807,171500,11029612350,11980,11980,11980,11980,0
|
|
20230807,171400,11029612350,11980,11980,11980,11980,0
|
|
20230807,171300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,171200,11029612350,11980,11980,11980,11980,0
|
|
20230807,171100,11029612350,11980,11980,11980,11980,0
|
|
20230807,171000,11029612350,11980,11980,11980,11980,0
|
|
20230807,170900,11029612350,11980,11980,11980,11980,0
|
|
20230807,170800,11029612350,11980,11980,11980,11980,0
|
|
20230807,170700,11029612350,11980,11980,11980,11980,0
|
|
20230807,170600,11029612350,11980,11980,11980,11980,0
|
|
20230807,170500,11029612350,11980,11980,11980,11980,0
|
|
20230807,170400,11029612350,11980,11980,11980,11980,0
|
|
20230807,170300,11029612350,11980,11980,11980,11980,0
|
|
20230807,170200,11029612350,11980,11980,11980,11980,0
|
|
20230807,170100,11029612350,11980,11980,11980,11980,0
|
|
20230807,170000,11029612350,11980,11980,11980,11980,0
|
|
20230807,165900,11029612350,11980,11980,11980,11980,0
|
|
20230807,165800,11029612350,11980,11980,11980,11980,0
|
|
20230807,165700,11029612350,11980,11980,11980,11980,0
|
|
20230807,165600,11029612350,11980,11980,11980,11980,0
|
|
20230807,165500,11029612350,11980,11980,11980,11980,0
|
|
20230807,165400,11029612350,11980,11980,11980,11980,0
|
|
20230807,165300,11029612350,11980,11980,11980,11980,0
|
|
20230807,165200,11029612350,11980,11980,11980,11980,0
|
|
20230807,165100,11029612350,11980,11980,11980,11980,0
|
|
20230807,165000,11029612350,11980,11980,11980,11980,0
|
|
20230807,164900,11029612350,11980,11980,11980,11980,0
|
|
20230807,164800,11029612350,11980,11980,11980,11980,0
|
|
20230807,164700,11029612350,11980,11980,11980,11980,0
|
|
20230807,164600,11029612350,11980,11980,11980,11980,0
|
|
20230807,164500,11029612350,11980,11980,11980,11980,0
|
|
20230807,164400,11029612350,11980,11980,11980,11980,0
|
|
20230807,164300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,164200,11029612350,11980,11980,11980,11980,0
|
|
20230807,164100,11029612350,11980,11980,11980,11980,0
|
|
20230807,164000,11029612350,11980,11980,11980,11980,0
|
|
20230807,163900,11029612350,11980,11980,11980,11980,0
|
|
20230807,163800,11029612350,11980,11980,11980,11980,0
|
|
20230807,163700,11029612350,11980,11980,11980,11980,0
|
|
20230807,163600,11029612350,11980,11980,11980,11980,0
|
|
20230807,163500,11029612350,11980,11980,11980,11980,0
|
|
20230807,163400,11029612350,11980,11980,11980,11980,0
|
|
20230807,163300,11029612350,11980,11980,11980,11980,0
|
|
20230807,163200,11029612350,11980,11980,11980,11980,0
|
|
20230807,163100,11029612350,11980,11980,11980,11980,0
|
|
20230807,163000,11029612350,11980,11980,11980,11980,0
|
|
20230807,162900,11029612350,11980,11980,11980,11980,0
|
|
20230807,162800,11029612350,11980,11980,11980,11980,0
|
|
20230807,162700,11029612350,11980,11980,11980,11980,0
|
|
20230807,162600,11029612350,11980,11980,11980,11980,0
|
|
20230807,162500,11029612350,11980,11980,11980,11980,0
|
|
20230807,162400,11029612350,11980,11980,11980,11980,0
|
|
20230807,162300,11029612350,11980,11980,11980,11980,0
|
|
20230807,162200,11029612350,11980,11980,11980,11980,0
|
|
20230807,162100,11029612350,11980,11980,11980,11980,0
|
|
20230807,162000,11029612350,11980,11980,11980,11980,0
|
|
20230807,161900,11029612350,11980,11980,11980,11980,0
|
|
20230807,161800,11029612350,11980,11980,11980,11980,0
|
|
20230807,161700,11029612350,11980,11980,11980,11980,0
|
|
20230807,161600,11029612350,11980,11980,11980,11980,0
|
|
20230807,161500,11029612350,11980,11980,11980,11980,0
|
|
20230807,161400,11029612350,11980,11980,11980,11980,0
|
|
20230807,161300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,161200,11029612350,11980,11980,11980,11980,0
|
|
20230807,161100,11029612350,11980,11980,11980,11980,0
|
|
20230807,161000,11029612350,11980,11980,11980,11980,0
|
|
20230807,160900,11029612350,11980,11980,11980,11980,0
|
|
20230807,160800,11029612350,11980,11980,11980,11980,0
|
|
20230807,160700,11029612350,11980,11980,11980,11980,0
|
|
20230807,160600,11029612350,11980,11980,11980,11980,0
|
|
20230807,160500,11029612350,11980,11980,11980,11980,0
|
|
20230807,160400,11029612350,11980,11980,11980,11980,0
|
|
20230807,160300,11029612350,11980,11980,11980,11980,0
|
|
20230807,160200,11029612350,11980,11980,11980,11980,0
|
|
20230807,160100,11029612350,11980,11980,11980,11980,0
|
|
20230807,160000,11029612350,11980,11980,11980,11980,0
|
|
20230807,155900,11029612350,11980,11980,11980,11980,0
|
|
20230807,155800,11029612350,11980,11980,11980,11980,0
|
|
20230807,155700,11029612350,11980,11980,11980,11980,0
|
|
20230807,155600,11029612350,11980,11980,11980,11980,0
|
|
20230807,155500,11029612350,11980,11980,11980,11980,0
|
|
20230807,155400,11029612350,11980,11980,11980,11980,0
|
|
20230807,155300,11029612350,11980,11980,11980,11980,0
|
|
20230807,155200,11029612350,11980,11980,11980,11980,0
|
|
20230807,155100,11029612350,11980,11980,11980,11980,0
|
|
20230807,155000,11029612350,11980,11980,11980,11980,0
|
|
20230807,154900,11029612350,11980,11980,11980,11980,0
|
|
20230807,154800,11029612350,11980,11980,11980,11980,0
|
|
20230807,154700,11029612350,11980,11980,11980,11980,0
|
|
20230807,154600,11029612350,11980,11980,11980,11980,0
|
|
20230807,154500,11029612350,11980,11980,11980,11980,0
|
|
20230807,154400,11029612350,11980,11980,11980,11980,0
|
|
20230807,154300,11029612350,11980,11980,11980,11980,32801
|
|
20230807,154200,11029612350,11980,11980,11980,11980,0
|
|
20230807,154100,11029612350,11980,11980,11980,11980,0
|
|
20230807,154000,11029612350,11980,11980,11980,11980,0
|
|
20230807,153900,11029612350,11980,11980,11980,11980,0
|
|
20230807,153800,11029612350,11980,11980,11980,11980,0
|
|
20230807,153700,11029612350,11980,11980,11980,11980,0
|
|
20230807,153600,11029612350,11980,11980,11980,11980,0
|
|
20230807,153500,11029612350,11980,11980,11980,11980,0
|
|
20230807,153400,11029612350,11980,11980,11980,11980,0
|
|
20230807,153300,11029612350,11980,11980,11980,11980,0
|
|
20230807,153200,11029612350,11980,11980,11980,11980,0
|
|
20230807,153100,11029612350,11980,11980,11980,11980,0
|
|
20230807,153000,11029612350,11980,11980,11980,11980,32801
|
|
20230807,152900,10636656370,12030,12030,12030,12030,0
|
|
20230807,152800,10636656370,12030,12030,12030,12030,0
|
|
20230807,152700,10636656370,12030,12030,12030,12030,0
|
|
20230807,152600,10636656370,12030,12030,12030,12030,0
|
|
20230807,152500,10636656370,12030,12030,12030,12030,0
|
|
20230807,152400,10636656370,12030,12030,12030,12030,0
|
|
20230807,152300,10636656370,12030,12030,12030,12030,0
|
|
20230807,152200,10636656370,12030,12030,12030,12030,0
|
|
20230807,152100,10636656370,12030,12030,12030,12030,0
|
|
20230807,152000,10636656370,12030,12030,12030,12030,0
|
|
20230807,151900,10636656370,12030,12040,12040,12020,330
|
|
20230807,151800,10632685810,12040,12010,12040,12010,2634
|
|
20230807,151700,10601022270,12010,11990,12010,11990,2602
|
|
20230807,151600,10569818120,12000,12010,12010,11990,13811
|
|
20230807,151500,10404158780,12010,12000,12010,11990,2173
|
|
20230807,151400,10378095570,12000,12000,12010,12000,1981
|
|
20230807,151300,10354322500,11990,12000,12010,11990,1612
|
|
20230807,151200,10334983170,11990,12000,12000,11990,1356
|
|
20230807,151100,10318717190,12000,12010,12010,12000,1720
|
|
20230807,151000,10298073590,12010,12000,12010,12000,876
|
|
20230807,150900,10287561010,12010,12010,12020,12000,3416
|
|
20230807,150800,10246562940,12020,12020,12020,12000,379
|
|
20230807,150700,10242014330,12000,12000,12020,12000,4963
|
|
20230807,150600,10182387600,12000,12000,12020,12000,794
|
|
20230807,150500,10172858700,12000,12010,12010,12000,2101
|
|
20230807,150400,10147632870,12010,12010,12020,12010,370
|
|
20230807,150300,10143189150,12010,12020,12020,12000,1774
|
|
20230807,150200,10121887760,12000,12020,12020,12000,1026
|
|
20230807,150100,10109574290,12020,12020,12020,12000,1384
|
|
20230807,150000,10092957850,12020,12000,12020,12000,851
|
|
20230807,145900,10082745790,12000,12010,12020,12000,2839
|
|
20230807,145800,10048645920,12000,12000,12010,12000,4610
|
|
20230807,145700,9993290170,12000,12000,12010,12000,1581
|
|
20230807,145600,9974315690,12000,12000,12010,11990,1062
|
|
20230807,145500,9961579180,12000,12000,12000,11990,1672
|
|
20230807,145400,9941530080,11990,11990,12000,11990,5547
|
|
20230807,145300,9874987490,11990,11990,11990,11990,135
|
|
20230807,145200,9873368840,11990,11990,12000,11990,5411
|
|
20230807,145100,9808479350,11990,12000,12000,11990,108
|
|
20230807,145000,9807184300,11990,12000,12000,11990,3065
|
|
20230807,144900,9770424700,11990,12000,12000,11990,4083
|
|
20230807,144800,9721431370,12000,12000,12000,11980,3841
|
|
20230807,144700,9675357580,12010,11990,12010,11980,6880
|
|
20230807,144600,9592809830,11990,11990,12000,11990,1520
|
|
20230807,144500,9574584830,12000,11990,12000,11980,1394
|
|
20230807,144400,9557876340,11990,11990,12000,11990,1823
|
|
20230807,144300,9536018420,11980,11990,12000,11980,1470
|
|
20230807,144200,9518399820,11990,12000,12000,11990,2038
|
|
20230807,144100,9493964110,12000,11990,12000,11990,1086
|
|
20230807,144000,9480942430,11990,11990,12000,11990,1756
|
|
20230807,143900,9459887980,11990,11990,12000,11990,2027
|
|
20230807,143800,9435584010,12000,11990,12000,11990,1886
|
|
20230807,143700,9412970390,11990,12000,12000,11990,2396
|
|
20230807,143600,9384242300,11990,11990,12000,11990,741
|
|
20230807,143500,9375357310,12000,11990,12000,11990,1998
|
|
20230807,143400,9351400580,11990,11990,12000,11990,941
|
|
20230807,143300,9340117580,12000,11990,12000,11990,974
|
|
20230807,143200,9328439300,11990,11990,12000,11990,2049
|
|
20230807,143100,9303870570,11990,11990,12000,11990,1639
|
|
20230807,143000,9284218460,11990,12000,12000,11990,1940
|
|
20230807,142900,9260948840,11990,12000,12000,11990,1825
|
|
20230807,142800,9239061840,12000,12000,12000,11990,182
|
|
20230807,142700,9236878430,11990,12000,12000,11990,2443
|
|
20230807,142600,9207586390,12000,12000,12000,11990,488
|
|
20230807,142500,9201733960,11990,12000,12000,11990,2009
|
|
20230807,142400,9177645740,12000,11990,12000,11990,854
|
|
20230807,142300,9167404380,11990,12000,12000,11990,921
|
|
20230807,142200,9156357500,11990,11990,12000,11990,1842
|
|
20230807,142100,9134270190,12000,12000,12000,12000,173
|
|
20230807,142000,9132194190,12000,12000,12000,11990,7585
|
|
20230807,141900,9041192190,11990,11990,11990,11990,526
|
|
20230807,141800,9034885450,11980,11990,12000,11980,2613
|
|
20230807,141700,9003543120,11990,11990,12000,11990,1435
|
|
20230807,141600,8986337000,11990,11990,12000,11990,2341
|
|
20230807,141500,8958268130,11990,11990,12000,11980,2476
|
|
20230807,141400,8928585350,11990,11990,12000,11980,1621
|
|
20230807,141300,8909156110,11980,11980,11990,11980,817
|
|
20230807,141200,8899367410,11980,11980,11990,11980,1325
|
|
20230807,141100,8883490320,11980,11990,12000,11980,1480
|
|
20230807,141000,8865750090,11990,11990,12000,11980,1863
|
|
20230807,140900,8843426900,11990,11980,11990,11980,937
|
|
20230807,140800,8832200370,11990,11980,11990,11980,1971
|
|
20230807,140700,8808578920,11990,11990,11990,11980,1750
|
|
20230807,140600,8787606740,11990,11990,11990,11980,1419
|
|
20230807,140500,8770602970,11990,11980,11990,11980,2244
|
|
20230807,140400,8743715210,11990,11990,11990,11980,895
|
|
20230807,140300,8732989160,11980,11990,11990,11980,1275
|
|
20230807,140200,8717711560,11990,11990,12000,11980,2086
|
|
20230807,140100,8692712390,11980,12000,12000,11980,556
|
|
20230807,140000,8686048920,11990,12000,12000,11980,1819
|
|
20230807,135900,8664250310,12000,11990,12000,11980,1315
|
|
20230807,135800,8648488450,11990,11990,11990,11980,1042
|
|
20230807,135700,8636001800,11990,11990,11990,11980,1642
|
|
20230807,135600,8616326490,11990,11980,12000,11980,1482
|
|
20230807,135500,8598561860,11980,11990,11990,11980,1532
|
|
20230807,135400,8580208190,11990,11990,11990,11980,825
|
|
20230807,135300,8570324540,11980,11990,11990,11980,1202
|
|
20230807,135200,8555921300,11990,11990,11990,11980,16956
|
|
20230807,135100,8352783070,11990,11990,12000,11980,1062
|
|
20230807,135000,8340051960,11990,11990,11990,11980,2183
|
|
20230807,134900,8313884970,11990,12000,12000,11990,783
|
|
20230807,134800,8304496300,11990,11990,11990,11990,1079
|
|
20230807,134700,8291559090,11990,11980,11990,11980,2541
|
|
20230807,134600,8261102320,11980,11990,12000,11980,1869
|
|
20230807,134500,8238693220,11990,12000,12000,11990,2202
|
|
20230807,134400,8212290500,11990,11990,12000,11990,2016
|
|
20230807,134300,8188107420,12000,12000,12000,11990,1985
|
|
20230807,134200,8164306510,12000,12000,12000,11990,1638
|
|
20230807,134100,8144664750,11990,11990,12000,11990,2367
|
|
20230807,134000,8116272360,12000,11990,12000,11990,3795
|
|
20230807,133900,8070770060,11990,11990,11990,11990,1045
|
|
20230807,133800,8058240510,12000,12000,12000,11990,2289
|
|
20230807,133700,8030786540,12000,11990,12000,11990,3977
|
|
20230807,133600,7983101080,12000,11990,12000,11990,1057
|
|
20230807,133500,7970426110,12000,12010,12010,11990,2703
|
|
20230807,133400,7938004310,11990,12000,12010,11990,642
|
|
20230807,133300,7930305320,12000,12010,12010,12000,1256
|
|
20230807,133200,7915233120,12000,12000,12000,12000,1425
|
|
20230807,133100,7898133120,12010,12000,12010,11990,2879
|
|
20230807,133000,7863586600,12000,12000,12000,11990,2103
|
|
20230807,132900,7838363260,12000,11990,12000,11990,3514
|
|
20230807,132800,7796209120,11990,11990,12000,11990,1116
|
|
20230807,132700,7782826820,11990,11990,12000,11990,5659
|
|
20230807,132600,7714965360,11990,11990,11990,11980,1063
|
|
20230807,132500,7702228970,11980,11990,12000,11980,1803
|
|
20230807,132400,7680618220,11990,11980,12000,11980,1515
|
|
20230807,132300,7662462960,11990,11990,12000,11990,555
|
|
20230807,132200,7655808460,12000,12000,12000,11990,15270
|
|
20230807,132100,7472710720,12000,12000,12000,11990,2334
|
|
20230807,132000,7444707720,12000,12000,12000,11990,1808
|
|
20230807,131900,7423029680,12000,11990,12000,11990,859
|
|
20230807,131800,7412730190,12000,11990,12000,11990,1270
|
|
20230807,131700,7397502870,11990,12000,12000,11990,1264
|
|
20230807,131600,7382345890,12000,12000,12000,11990,1044
|
|
20230807,131500,7369827790,11990,12000,12000,11990,1454
|
|
20230807,131400,7352394310,12000,11990,12000,11990,1297
|
|
20230807,131300,7336837510,11990,12000,12010,11990,1964
|
|
20230807,131200,7313270220,12000,12000,12010,11990,1076
|
|
20230807,131100,7300368390,11990,12000,12010,11990,1428
|
|
20230807,131000,7283238530,11990,12010,12010,11990,1687
|
|
20230807,130900,7263005200,12010,12000,12010,11990,1538
|
|
20230807,130800,7244554020,12000,12000,12010,12000,2013
|
|
20230807,130700,7220397810,12010,12000,12010,11990,4156
|
|
20230807,130600,7170539710,12000,12000,12000,11990,1324
|
|
20230807,130500,7154658790,12000,12000,12000,11990,4329
|
|
20230807,130400,7102727940,12000,11990,12000,11990,849
|
|
20230807,130300,7092547500,11990,11990,12000,11990,473
|
|
20230807,130200,7086874600,12000,12000,12000,11990,1457
|
|
20230807,130100,7069401930,11990,12010,12010,11990,2466
|
|
20230807,130000,7039815390,12000,12010,12010,12000,1542
|
|
20230807,125900,7021310820,12010,12010,12010,11990,3308
|
|
20230807,125800,6981624640,12000,12010,12010,12000,1088
|
|
20230807,125700,6968568530,12010,12000,12010,12000,2108
|
|
20230807,125600,6943272250,12000,12000,12010,12000,534
|
|
20230807,125500,6936863940,11990,11990,12010,11990,4942
|
|
20230807,125400,6877575650,11990,11990,12000,11990,1251
|
|
20230807,125300,6862575390,11990,12000,12000,11990,1308
|
|
20230807,125200,6846889390,12000,12000,12000,11990,2608
|
|
20230807,125100,6815600240,12000,11990,12000,11990,2683
|
|
20230807,125000,6783415820,11990,11990,12000,11990,5483
|
|
20230807,124900,6717641480,12000,11990,12000,11990,1066
|
|
20230807,124800,6704857820,12000,12000,12000,11990,1335
|
|
20230807,124700,6688845820,12000,12000,12010,11990,2212
|
|
20230807,124600,6662307050,12000,12010,12010,12000,582
|
|
20230807,124500,6655322640,12000,12010,12010,11990,1614
|
|
20230807,124400,6635958360,12010,12010,12010,12000,3154
|
|
20230807,124300,6598109150,12010,12000,12010,12000,601
|
|
20230807,124200,6590896230,12000,12010,12010,12000,1757
|
|
20230807,124100,6569811040,12000,12010,12010,12000,662
|
|
20230807,124000,6561865930,12010,12010,12010,12000,1995
|
|
20230807,123900,6537924510,12000,12010,12010,12000,1251
|
|
20230807,123800,6522911470,12010,12020,12020,12010,176
|
|
20230807,123700,6520797400,12000,12000,12020,12000,1961
|
|
20230807,123600,6497263520,12010,12010,12010,12000,640
|
|
20230807,123500,6489582120,12000,12010,12010,12000,1859
|
|
20230807,123400,6467270950,12010,12010,12010,12000,1512
|
|
20230807,123300,6449125580,12010,12010,12010,12000,617
|
|
20230807,123200,6441719830,12000,12000,12010,12000,2088
|
|
20230807,123100,6416662480,12000,12000,12010,12000,2232
|
|
20230807,123000,6389878160,12000,12000,12010,12000,4207
|
|
20230807,122900,6339393400,12010,12010,12010,12000,4518
|
|
20230807,122800,6285173910,12010,12010,12010,12000,598
|
|
20230807,122700,6277996930,12010,12000,12010,12000,3003
|
|
20230807,122600,6241951210,12010,12010,12010,12000,966
|
|
20230807,122500,6230354550,12010,12010,12020,12000,2668
|
|
20230807,122400,6198321870,12010,12000,12020,12000,1166
|
|
20230807,122300,6184321460,12010,12020,12020,12000,197
|
|
20230807,122200,6181957010,12010,12010,12020,12000,7830
|
|
20230807,122100,6087984140,12010,12010,12020,12010,1026
|
|
20230807,122000,6075656840,12010,12010,12020,12000,4660
|
|
20230807,121900,6019688160,12010,12010,12010,12010,561
|
|
20230807,121800,6012950550,12010,12010,12020,12000,1288
|
|
20230807,121700,5997485610,12010,12000,12020,12000,3573
|
|
20230807,121600,5954593350,12010,12010,12010,12000,587
|
|
20230807,121500,5947548240,12000,12010,12010,12000,2148
|
|
20230807,121400,5921771100,12010,12010,12010,12000,706
|
|
20230807,121300,5913295170,12000,12010,12020,12000,1365
|
|
20230807,121200,5896908000,12010,12000,12020,12000,1987
|
|
20230807,121100,5873049020,12010,12020,12020,12010,115
|
|
20230807,121000,5871667290,12010,12000,12010,12000,2264
|
|
20230807,120900,5844497630,12010,12020,12020,12010,643
|
|
20230807,120800,5836774490,12010,12010,12020,12010,1184
|
|
20230807,120700,5822554550,12010,12010,12020,12000,1927
|
|
20230807,120600,5799417110,12020,12020,12020,12000,687
|
|
20230807,120500,5791167850,12020,12010,12020,12000,1938
|
|
20230807,120400,5767909560,12010,12010,12010,12000,820
|
|
20230807,120300,5758066980,12010,12000,12010,12000,1700
|
|
20230807,120200,5737663600,12000,12010,12010,12000,1502
|
|
20230807,120100,5719637340,12010,12000,12010,12000,960
|
|
20230807,120000,5708115870,12010,12010,12020,12000,1158
|
|
20230807,115900,5694216820,12000,12010,12010,12000,1646
|
|
20230807,115800,5674461840,12010,12020,12020,12000,1182
|
|
20230807,115700,5660271430,12000,12010,12020,12000,1621
|
|
20230807,115600,5640814590,12010,12000,12020,12000,1503
|
|
20230807,115500,5622770050,12000,12010,12010,12000,1244
|
|
20230807,115400,5607841800,12010,12010,12020,12010,629
|
|
20230807,115300,5600287410,12010,12010,12020,12010,1567
|
|
20230807,115200,5581467130,12010,12020,12020,12010,1494
|
|
20230807,115100,5563517120,12020,12020,12030,12020,685
|
|
20230807,115000,5555283230,12040,12040,12040,12020,2003
|
|
20230807,114900,5531202190,12030,12030,12030,12020,744
|
|
20230807,114800,5522258450,12030,12020,12030,12020,1381
|
|
20230807,114700,5505656200,12020,12020,12020,12010,886
|
|
20230807,114600,5495011740,12030,12020,12030,12010,906
|
|
20230807,114500,5484126470,12020,12010,12020,12000,2543
|
|
20230807,114400,5453591540,12010,12020,12020,12010,885
|
|
20230807,114300,5442961960,12020,12020,12020,12010,758
|
|
20230807,114200,5433857840,12020,12020,12020,12010,1871
|
|
20230807,114100,5411383030,12020,12010,12020,12010,1484
|
|
20230807,114000,5393558180,12010,12020,12020,12010,1659
|
|
20230807,113900,5373630560,12020,12010,12020,12010,1080
|
|
20230807,113800,5360658960,12010,12020,12020,12010,1032
|
|
20230807,113700,5348264060,12020,12010,12020,12010,1687
|
|
20230807,113600,5328000960,12020,12020,12020,12010,133
|
|
20230807,113500,5326402790,12010,12020,12020,12010,3536
|
|
20230807,113400,5283932190,12010,12010,12020,12010,1348
|
|
20230807,113300,5267741870,12020,12020,12020,12010,1148
|
|
20230807,113200,5253952950,12010,12010,12020,12010,1840
|
|
20230807,113100,5231854020,12010,12030,12030,12010,2366
|
|
20230807,113000,5203417670,12030,12030,12030,12020,1224
|
|
20230807,112900,5188704790,12030,12030,12030,12020,887
|
|
20230807,112800,5178042180,12030,12030,12030,12020,1588
|
|
20230807,112700,5158953920,12030,12030,12030,12020,1582
|
|
20230807,112600,5139937670,12020,12030,12030,12020,718
|
|
20230807,112500,5131307110,12030,12020,12030,12020,1780
|
|
20230807,112400,5109910020,12030,12020,12030,12020,939
|
|
20230807,112300,5098622280,12020,12030,12030,12020,1114
|
|
20230807,112200,5085231370,12030,12020,12030,12020,1896
|
|
20230807,112100,5062437160,12030,12020,12030,12020,459
|
|
20230807,112000,5056917620,12030,12030,12030,12020,2810
|
|
20230807,111900,5023136520,12030,12030,12030,12030,95
|
|
20230807,111800,5021993670,12030,12030,12030,12020,1386
|
|
20230807,111700,5005331630,12030,12020,12040,12020,2537
|
|
20230807,111600,4974822350,12030,12030,12030,12020,1967
|
|
20230807,111500,4951164960,12030,12020,12030,12020,1451
|
|
20230807,111400,4933722350,12030,12040,12040,12020,818
|
|
20230807,111300,4923888320,12020,12040,12040,12020,1087
|
|
20230807,111200,4910811730,12040,12040,12040,12020,1417
|
|
20230807,111100,4893770860,12040,12030,12040,12020,977
|
|
20230807,111000,4882020720,12040,12030,12040,12020,2208
|
|
20230807,110900,4855469370,12030,12030,12040,12030,719
|
|
20230807,110800,4846818650,12030,12040,12040,12020,34137
|
|
20230807,110700,4436152340,12040,12040,12040,12030,453
|
|
20230807,110600,4430700180,12040,12050,12050,12040,6384
|
|
20230807,110500,4353836040,12040,12050,12050,12040,1541
|
|
20230807,110400,4335280710,12050,12050,12050,12040,3793
|
|
20230807,110300,4289578840,12050,12050,12060,12050,1340
|
|
20230807,110200,4273431710,12060,12060,12060,12060,45
|
|
20230807,110100,4272889010,12040,12060,12060,12040,4140
|
|
20230807,110000,4223002230,12060,12060,12060,12050,312
|
|
20230807,105900,4219241090,12060,12050,12060,12040,2516
|
|
20230807,105800,4188928370,12060,12050,12060,12040,934
|
|
20230807,105700,4177676870,12050,12060,12060,12050,2125
|
|
20230807,105600,4152070120,12050,12050,12060,12050,941
|
|
20230807,105500,4140729480,12050,12060,12060,12050,812
|
|
20230807,105400,4130944760,12060,12050,12060,12040,1924
|
|
20230807,105300,4107772640,12050,12060,12070,12040,2588
|
|
20230807,105200,4076567390,12060,12050,12060,12050,678
|
|
20230807,105100,4068395740,12060,12070,12070,12040,1631
|
|
20230807,105000,4048753060,12050,12060,12060,12050,3023
|
|
20230807,104900,4012310550,12070,12060,12070,12050,850
|
|
20230807,104800,4002060550,12070,12050,12070,12050,3268
|
|
20230807,104700,3962658370,12060,12050,12060,12050,529
|
|
20230807,104600,3956281350,12060,12060,12060,12050,3071
|
|
20230807,104500,3919272560,12060,12050,12060,12050,326
|
|
20230807,104400,3915343140,12050,12050,12050,12030,2801
|
|
20230807,104300,3881618690,12050,12040,12050,12040,259
|
|
20230807,104200,3878499890,12040,12060,12060,12040,3418
|
|
20230807,104100,3837344940,12040,12060,12060,12040,251
|
|
20230807,104000,3834320490,12060,12060,12070,12040,1498
|
|
20230807,103900,3816270860,12060,12030,12060,12030,852
|
|
20230807,103800,3806017950,12030,12060,12060,12030,6001
|
|
20230807,103700,3733766010,12060,12050,12060,12050,967
|
|
20230807,103600,3722113270,12050,12050,12060,12050,876
|
|
20230807,103500,3711557010,12050,12050,12050,12040,3160
|
|
20230807,103400,3673501040,12060,12070,12070,12050,8192
|
|
20230807,103300,3574626340,12070,12050,12070,12040,13200
|
|
20230807,103200,3415399650,12050,12050,12060,12040,4301
|
|
20230807,103100,3363572300,12060,12070,12070,12050,12170
|
|
20230807,103000,3216919920,12050,12070,12070,12050,719
|
|
20230807,102900,3208252090,12070,12060,12070,12060,1666
|
|
20230807,102800,3188158660,12060,12060,12070,12060,289
|
|
20230807,102700,3184672200,12070,12060,12070,12040,17044
|
|
20230807,102600,2979053710,12060,12050,12060,12040,1970
|
|
20230807,102500,2955312340,12050,12060,12060,12050,1229
|
|
20230807,102400,2940500720,12060,12050,12060,12040,501
|
|
20230807,102300,2934467740,12030,12050,12060,12020,2685
|
|
20230807,102200,2902152340,12060,12050,12060,12040,248
|
|
20230807,102100,2899165160,12050,12060,12060,12040,11618
|
|
20230807,102000,2759138090,12060,12050,12060,12050,594
|
|
20230807,101900,2751979550,12050,12050,12060,12050,2187
|
|
20230807,101800,2725625720,12050,12040,12050,12040,1265
|
|
20230807,101700,2710390470,12040,12040,12060,12040,2784
|
|
20230807,101600,2676850270,12030,12030,12040,12030,2525
|
|
20230807,101500,2646473410,12040,12050,12050,12040,78
|
|
20230807,101400,2645533620,12030,12030,12050,12030,2410
|
|
20230807,101300,2616528400,12040,12040,12040,12030,553
|
|
20230807,101200,2609872150,12050,12040,12050,12030,2691
|
|
20230807,101100,2577484480,12040,12030,12050,12030,2826
|
|
20230807,101000,2543449290,12040,12030,12040,12020,1858
|
|
20230807,100900,2521103160,12030,12040,12040,12030,192
|
|
20230807,100800,2518793120,12020,12040,12040,12020,3343
|
|
20230807,100700,2478577360,12040,12040,12040,12030,751
|
|
20230807,100600,2469537220,12040,12040,12040,12030,2224
|
|
20230807,100500,2442782320,12040,12030,12040,12030,485
|
|
20230807,100400,2436947030,12020,12040,12050,12020,3082
|
|
20230807,100300,2399837850,12040,12040,12050,12040,322
|
|
20230807,100200,2395960910,12040,12030,12050,12030,10505
|
|
20230807,100100,2269492610,12040,12030,12040,12020,421
|
|
20230807,100000,2264428120,12020,12040,12040,12020,2949
|
|
20230807,095900,2228963620,12030,12030,12040,12020,1141
|
|
20230807,095800,2215238590,12030,12030,12040,12020,2615
|
|
20230807,095700,2183774400,12030,12030,12030,12020,3127
|
|
20230807,095600,2146175220,12030,12030,12040,12030,132
|
|
20230807,095500,2144586620,12030,12030,12040,12020,2400
|
|
20230807,095400,2115726940,12030,12020,12040,12010,6596
|
|
20230807,095300,2036399670,12010,12000,12020,12000,3266
|
|
20230807,095200,1997196130,12000,12000,12010,12000,598
|
|
20230807,095100,1990016060,12010,12010,12010,12000,1510
|
|
20230807,095000,1971893960,12010,12020,12020,11990,25485
|
|
20230807,094900,1666033020,12010,12020,12020,12010,2456
|
|
20230807,094800,1636536250,12020,12020,12020,12010,445
|
|
20230807,094700,1631190360,12020,12030,12030,12010,2962
|
|
20230807,094600,1595595950,12020,12020,12020,12010,724
|
|
20230807,094500,1586896470,12020,12020,12020,12010,2527
|
|
20230807,094400,1556541890,12020,12020,12020,12010,1309
|
|
20230807,094300,1540817710,12020,12010,12030,12010,1973
|
|
20230807,094200,1517103160,12020,12010,12030,12010,1205
|
|
20230807,094100,1502622470,12010,12030,12030,12010,2468
|
|
20230807,094000,1472968470,12030,12020,12030,12010,1202
|
|
20230807,093900,1458520770,12030,12020,12030,12010,1540
|
|
20230807,093800,1440016910,12020,12020,12020,12010,2613
|
|
20230807,093700,1408631690,12020,12020,12030,12020,322
|
|
20230807,093600,1404761240,12020,12020,12030,12020,5876
|
|
20230807,093500,1334129740,12030,12030,12030,12020,429
|
|
20230807,093400,1328970810,12020,12040,12040,12020,2023
|
|
20230807,093300,1304651860,12040,12030,12040,12030,5141
|
|
20230807,093200,1242792770,12040,12040,12040,12030,2238
|
|
20230807,093100,1215859100,12040,12040,12040,12030,875
|
|
20230807,093000,1205327620,12040,12050,12050,12030,1977
|
|
20230807,092900,1181527270,12050,12050,12050,12040,5007
|
|
20230807,092800,1121242300,12050,12050,12060,12040,13729
|
|
20230807,092700,955892340,12050,12050,12060,12040,5918
|
|
20230807,092600,884632100,12050,12060,12060,12050,7276
|
|
20230807,092500,796954510,12060,12060,12060,12050,1155
|
|
20230807,092400,783031760,12060,12060,12060,12050,1076
|
|
20230807,092300,770065200,12060,12070,12070,12060,857
|
|
20230807,092200,759729030,12070,12070,12070,12060,2084
|
|
20230807,092100,734595530,12070,12060,12070,12050,1699
|
|
20230807,092000,714104540,12050,12060,12060,12050,6977
|
|
20230807,091900,629963900,12050,12050,12060,12050,2230
|
|
20230807,091800,603091980,12060,12060,12060,12050,1672
|
|
20230807,091700,582938950,12050,12060,12060,12050,1278
|
|
20230807,091600,567537940,12060,12060,12070,12050,633
|
|
20230807,091500,559908260,12070,12060,12070,12040,3815
|
|
20230807,091400,513902200,12060,12060,12060,12050,306
|
|
20230807,091300,510214840,12060,12060,12060,12050,3402
|
|
20230807,091200,469218710,12050,12050,12060,12040,813
|
|
20230807,091100,459425540,12050,12050,12060,12040,1807
|
|
20230807,091000,437651280,12050,12060,12060,12040,5553
|
|
20230807,090900,370730430,12060,12070,12080,12060,4634
|
|
20230807,090800,314841070,12060,12060,12080,12060,3786
|
|
20230807,090700,269166610,12060,12070,12070,12050,2128
|
|
20230807,090600,243517190,12070,12060,12070,12050,2891
|
|
20230807,090500,208651610,12050,12060,12060,12050,1440
|
|
20230807,090400,191297660,12060,12050,12060,12050,646
|
|
20230807,090300,183511560,12060,12060,12070,12060,2232
|
|
20230807,090200,156592750,12060,12040,12060,12040,1503
|
|
20230807,090100,138478770,12040,12050,12060,12040,2188
|
|
20230807,090000,112129680,12040,12060,12060,12040,9296
|