648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,194400,6585318350,13590,13590,13590,13590,0
|
|
20230803,194300,6585318350,13590,13590,13590,13590,0
|
|
20230803,194200,6585318350,13590,13590,13590,13590,0
|
|
20230803,194100,6585318350,13590,13590,13590,13590,0
|
|
20230803,194000,6585318350,13590,13590,13590,13590,0
|
|
20230803,193900,6585318350,13590,13590,13590,13590,0
|
|
20230803,193800,6585318350,13590,13590,13590,13590,0
|
|
20230803,193700,6585318350,13590,13590,13590,13590,0
|
|
20230803,193600,6585318350,13590,13590,13590,13590,0
|
|
20230803,193500,6585318350,13590,13590,13590,13590,0
|
|
20230803,193400,6585318350,13590,13590,13590,13590,0
|
|
20230803,193300,6585318350,13590,13590,13590,13590,0
|
|
20230803,193200,6585318350,13590,13590,13590,13590,0
|
|
20230803,193100,6585318350,13590,13590,13590,13590,0
|
|
20230803,193000,6585318350,13590,13590,13590,13590,0
|
|
20230803,192900,6585318350,13590,13590,13590,13590,0
|
|
20230803,192800,6585318350,13590,13590,13590,13590,0
|
|
20230803,192700,6585318350,13590,13590,13590,13590,0
|
|
20230803,192600,6585318350,13590,13590,13590,13590,0
|
|
20230803,192500,6585318350,13590,13590,13590,13590,0
|
|
20230803,192400,6585318350,13590,13590,13590,13590,0
|
|
20230803,192300,6585318350,13590,13590,13590,13590,0
|
|
20230803,192200,6585318350,13590,13590,13590,13590,0
|
|
20230803,192100,6585318350,13590,13590,13590,13590,0
|
|
20230803,192000,6585318350,13590,13590,13590,13590,0
|
|
20230803,191900,6585318350,13590,13590,13590,13590,0
|
|
20230803,191800,6585318350,13590,13590,13590,13590,0
|
|
20230803,191700,6585318350,13590,13590,13590,13590,0
|
|
20230803,191600,6585318350,13590,13590,13590,13590,0
|
|
20230803,191500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,191400,6585318350,13590,13590,13590,13590,0
|
|
20230803,191300,6585318350,13590,13590,13590,13590,0
|
|
20230803,191200,6585318350,13590,13590,13590,13590,0
|
|
20230803,191100,6585318350,13590,13590,13590,13590,0
|
|
20230803,191000,6585318350,13590,13590,13590,13590,0
|
|
20230803,190900,6585318350,13590,13590,13590,13590,0
|
|
20230803,190800,6585318350,13590,13590,13590,13590,0
|
|
20230803,190700,6585318350,13590,13590,13590,13590,0
|
|
20230803,190600,6585318350,13590,13590,13590,13590,0
|
|
20230803,190500,6585318350,13590,13590,13590,13590,0
|
|
20230803,190400,6585318350,13590,13590,13590,13590,0
|
|
20230803,190300,6585318350,13590,13590,13590,13590,0
|
|
20230803,190200,6585318350,13590,13590,13590,13590,0
|
|
20230803,190100,6585318350,13590,13590,13590,13590,0
|
|
20230803,190000,6585318350,13590,13590,13590,13590,0
|
|
20230803,185900,6585318350,13590,13590,13590,13590,0
|
|
20230803,185800,6585318350,13590,13590,13590,13590,0
|
|
20230803,185700,6585318350,13590,13590,13590,13590,0
|
|
20230803,185600,6585318350,13590,13590,13590,13590,0
|
|
20230803,185500,6585318350,13590,13590,13590,13590,0
|
|
20230803,185400,6585318350,13590,13590,13590,13590,0
|
|
20230803,185300,6585318350,13590,13590,13590,13590,0
|
|
20230803,185200,6585318350,13590,13590,13590,13590,0
|
|
20230803,185100,6585318350,13590,13590,13590,13590,0
|
|
20230803,185000,6585318350,13590,13590,13590,13590,0
|
|
20230803,184900,6585318350,13590,13590,13590,13590,0
|
|
20230803,184800,6585318350,13590,13590,13590,13590,0
|
|
20230803,184700,6585318350,13590,13590,13590,13590,0
|
|
20230803,184600,6585318350,13590,13590,13590,13590,0
|
|
20230803,184500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,184400,6585318350,13590,13590,13590,13590,0
|
|
20230803,184300,6585318350,13590,13590,13590,13590,0
|
|
20230803,184200,6585318350,13590,13590,13590,13590,0
|
|
20230803,184100,6585318350,13590,13590,13590,13590,0
|
|
20230803,184000,6585318350,13590,13590,13590,13590,0
|
|
20230803,183900,6585318350,13590,13590,13590,13590,0
|
|
20230803,183800,6585318350,13590,13590,13590,13590,0
|
|
20230803,183700,6585318350,13590,13590,13590,13590,0
|
|
20230803,183600,6585318350,13590,13590,13590,13590,0
|
|
20230803,183500,6585318350,13590,13590,13590,13590,0
|
|
20230803,183400,6585318350,13590,13590,13590,13590,0
|
|
20230803,183300,6585318350,13590,13590,13590,13590,0
|
|
20230803,183200,6585318350,13590,13590,13590,13590,0
|
|
20230803,183100,6585318350,13590,13590,13590,13590,0
|
|
20230803,183000,6585318350,13590,13590,13590,13590,0
|
|
20230803,182900,6585318350,13590,13590,13590,13590,0
|
|
20230803,182800,6585318350,13590,13590,13590,13590,0
|
|
20230803,182700,6585318350,13590,13590,13590,13590,0
|
|
20230803,182600,6585318350,13590,13590,13590,13590,0
|
|
20230803,182500,6585318350,13590,13590,13590,13590,0
|
|
20230803,182400,6585318350,13590,13590,13590,13590,0
|
|
20230803,182300,6585318350,13590,13590,13590,13590,0
|
|
20230803,182200,6585318350,13590,13590,13590,13590,0
|
|
20230803,182100,6585318350,13590,13590,13590,13590,0
|
|
20230803,182000,6585318350,13590,13590,13590,13590,0
|
|
20230803,181900,6585318350,13590,13590,13590,13590,0
|
|
20230803,181800,6585318350,13590,13590,13590,13590,0
|
|
20230803,181700,6585318350,13590,13590,13590,13590,0
|
|
20230803,181600,6585318350,13590,13590,13590,13590,0
|
|
20230803,181500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,181400,6585318350,13590,13590,13590,13590,0
|
|
20230803,181300,6585318350,13590,13590,13590,13590,0
|
|
20230803,181200,6585318350,13590,13590,13590,13590,0
|
|
20230803,181100,6585318350,13590,13590,13590,13590,0
|
|
20230803,181000,6585318350,13590,13590,13590,13590,0
|
|
20230803,180900,6585318350,13590,13590,13590,13590,0
|
|
20230803,180800,6585318350,13590,13590,13590,13590,0
|
|
20230803,180700,6585318350,13590,13590,13590,13590,0
|
|
20230803,180600,6585318350,13590,13590,13590,13590,0
|
|
20230803,180500,6585318350,13590,13590,13590,13590,0
|
|
20230803,180400,6585318350,13590,13590,13590,13590,0
|
|
20230803,180300,6585318350,13590,13590,13590,13590,0
|
|
20230803,180200,6585318350,13590,13590,13590,13590,0
|
|
20230803,180100,6585318350,13590,13590,13590,13590,0
|
|
20230803,180000,6585318350,13590,13590,13590,13590,0
|
|
20230803,175900,6585318350,13590,13590,13590,13590,0
|
|
20230803,175800,6585318350,13590,13590,13590,13590,0
|
|
20230803,175700,6585318350,13590,13590,13590,13590,0
|
|
20230803,175600,6585318350,13590,13590,13590,13590,0
|
|
20230803,175500,6585318350,13590,13590,13590,13590,0
|
|
20230803,175400,6585318350,13590,13590,13590,13590,0
|
|
20230803,175300,6585318350,13590,13590,13590,13590,0
|
|
20230803,175200,6585318350,13590,13590,13590,13590,0
|
|
20230803,175100,6585318350,13590,13590,13590,13590,0
|
|
20230803,175000,6585318350,13590,13590,13590,13590,0
|
|
20230803,174900,6585318350,13590,13590,13590,13590,0
|
|
20230803,174800,6585318350,13590,13590,13590,13590,0
|
|
20230803,174700,6585318350,13590,13590,13590,13590,0
|
|
20230803,174600,6585318350,13590,13590,13590,13590,0
|
|
20230803,174500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,174400,6585318350,13590,13590,13590,13590,0
|
|
20230803,174300,6585318350,13590,13590,13590,13590,0
|
|
20230803,174200,6585318350,13590,13590,13590,13590,0
|
|
20230803,174100,6585318350,13590,13590,13590,13590,0
|
|
20230803,174000,6585318350,13590,13590,13590,13590,0
|
|
20230803,173900,6585318350,13590,13590,13590,13590,0
|
|
20230803,173800,6585318350,13590,13590,13590,13590,0
|
|
20230803,173700,6585318350,13590,13590,13590,13590,0
|
|
20230803,173600,6585318350,13590,13590,13590,13590,0
|
|
20230803,173500,6585318350,13590,13590,13590,13590,0
|
|
20230803,173400,6585318350,13590,13590,13590,13590,0
|
|
20230803,173300,6585318350,13590,13590,13590,13590,0
|
|
20230803,173200,6585318350,13590,13590,13590,13590,0
|
|
20230803,173100,6585318350,13590,13590,13590,13590,0
|
|
20230803,173000,6585318350,13590,13590,13590,13590,0
|
|
20230803,172900,6585318350,13590,13590,13590,13590,0
|
|
20230803,172800,6585318350,13590,13590,13590,13590,0
|
|
20230803,172700,6585318350,13590,13590,13590,13590,0
|
|
20230803,172600,6585318350,13590,13590,13590,13590,0
|
|
20230803,172500,6585318350,13590,13590,13590,13590,0
|
|
20230803,172400,6585318350,13590,13590,13590,13590,0
|
|
20230803,172300,6585318350,13590,13590,13590,13590,0
|
|
20230803,172200,6585318350,13590,13590,13590,13590,0
|
|
20230803,172100,6585318350,13590,13590,13590,13590,0
|
|
20230803,172000,6585318350,13590,13590,13590,13590,0
|
|
20230803,171900,6585318350,13590,13590,13590,13590,0
|
|
20230803,171800,6585318350,13590,13590,13590,13590,0
|
|
20230803,171700,6585318350,13590,13590,13590,13590,0
|
|
20230803,171600,6585318350,13590,13590,13590,13590,0
|
|
20230803,171500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,171400,6585318350,13590,13590,13590,13590,0
|
|
20230803,171300,6585318350,13590,13590,13590,13590,0
|
|
20230803,171200,6585318350,13590,13590,13590,13590,0
|
|
20230803,171100,6585318350,13590,13590,13590,13590,0
|
|
20230803,171000,6585318350,13590,13590,13590,13590,0
|
|
20230803,170900,6585318350,13590,13590,13590,13590,0
|
|
20230803,170800,6585318350,13590,13590,13590,13590,0
|
|
20230803,170700,6585318350,13590,13590,13590,13590,0
|
|
20230803,170600,6585318350,13590,13590,13590,13590,0
|
|
20230803,170500,6585318350,13590,13590,13590,13590,0
|
|
20230803,170400,6585318350,13590,13590,13590,13590,0
|
|
20230803,170300,6585318350,13590,13590,13590,13590,0
|
|
20230803,170200,6585318350,13590,13590,13590,13590,0
|
|
20230803,170100,6585318350,13590,13590,13590,13590,0
|
|
20230803,170000,6585318350,13590,13590,13590,13590,0
|
|
20230803,165900,6585318350,13590,13590,13590,13590,0
|
|
20230803,165800,6585318350,13590,13590,13590,13590,0
|
|
20230803,165700,6585318350,13590,13590,13590,13590,0
|
|
20230803,165600,6585318350,13590,13590,13590,13590,0
|
|
20230803,165500,6585318350,13590,13590,13590,13590,0
|
|
20230803,165400,6585318350,13590,13590,13590,13590,0
|
|
20230803,165300,6585318350,13590,13590,13590,13590,0
|
|
20230803,165200,6585318350,13590,13590,13590,13590,0
|
|
20230803,165100,6585318350,13590,13590,13590,13590,0
|
|
20230803,165000,6585318350,13590,13590,13590,13590,0
|
|
20230803,164900,6585318350,13590,13590,13590,13590,0
|
|
20230803,164800,6585318350,13590,13590,13590,13590,0
|
|
20230803,164700,6585318350,13590,13590,13590,13590,0
|
|
20230803,164600,6585318350,13590,13590,13590,13590,0
|
|
20230803,164500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,164400,6585318350,13590,13590,13590,13590,0
|
|
20230803,164300,6585318350,13590,13590,13590,13590,0
|
|
20230803,164200,6585318350,13590,13590,13590,13590,0
|
|
20230803,164100,6585318350,13590,13590,13590,13590,0
|
|
20230803,164000,6585318350,13590,13590,13590,13590,0
|
|
20230803,163900,6585318350,13590,13590,13590,13590,0
|
|
20230803,163800,6585318350,13590,13590,13590,13590,0
|
|
20230803,163700,6585318350,13590,13590,13590,13590,0
|
|
20230803,163600,6585318350,13590,13590,13590,13590,0
|
|
20230803,163500,6585318350,13590,13590,13590,13590,0
|
|
20230803,163400,6585318350,13590,13590,13590,13590,0
|
|
20230803,163300,6585318350,13590,13590,13590,13590,0
|
|
20230803,163200,6585318350,13590,13590,13590,13590,0
|
|
20230803,163100,6585318350,13590,13590,13590,13590,0
|
|
20230803,163000,6585318350,13590,13590,13590,13590,0
|
|
20230803,162900,6585318350,13590,13590,13590,13590,0
|
|
20230803,162800,6585318350,13590,13590,13590,13590,0
|
|
20230803,162700,6585318350,13590,13590,13590,13590,0
|
|
20230803,162600,6585318350,13590,13590,13590,13590,0
|
|
20230803,162500,6585318350,13590,13590,13590,13590,0
|
|
20230803,162400,6585318350,13590,13590,13590,13590,0
|
|
20230803,162300,6585318350,13590,13590,13590,13590,0
|
|
20230803,162200,6585318350,13590,13590,13590,13590,0
|
|
20230803,162100,6585318350,13590,13590,13590,13590,0
|
|
20230803,162000,6585318350,13590,13590,13590,13590,0
|
|
20230803,161900,6585318350,13590,13590,13590,13590,0
|
|
20230803,161800,6585318350,13590,13590,13590,13590,0
|
|
20230803,161700,6585318350,13590,13590,13590,13590,0
|
|
20230803,161600,6585318350,13590,13590,13590,13590,0
|
|
20230803,161500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,161400,6585318350,13590,13590,13590,13590,0
|
|
20230803,161300,6585318350,13590,13590,13590,13590,0
|
|
20230803,161200,6585318350,13590,13590,13590,13590,0
|
|
20230803,161100,6585318350,13590,13590,13590,13590,0
|
|
20230803,161000,6585318350,13590,13590,13590,13590,0
|
|
20230803,160900,6585318350,13590,13590,13590,13590,0
|
|
20230803,160800,6585318350,13590,13590,13590,13590,0
|
|
20230803,160700,6585318350,13590,13590,13590,13590,0
|
|
20230803,160600,6585318350,13590,13590,13590,13590,0
|
|
20230803,160500,6585318350,13590,13590,13590,13590,0
|
|
20230803,160400,6585318350,13590,13590,13590,13590,0
|
|
20230803,160300,6585318350,13590,13590,13590,13590,0
|
|
20230803,160200,6585318350,13590,13590,13590,13590,0
|
|
20230803,160100,6585318350,13590,13590,13590,13590,0
|
|
20230803,160000,6585318350,13590,13590,13590,13590,0
|
|
20230803,155900,6585318350,13590,13590,13590,13590,0
|
|
20230803,155800,6585318350,13590,13590,13590,13590,0
|
|
20230803,155700,6585318350,13590,13590,13590,13590,0
|
|
20230803,155600,6585318350,13590,13590,13590,13590,0
|
|
20230803,155500,6585318350,13590,13590,13590,13590,0
|
|
20230803,155400,6585318350,13590,13590,13590,13590,0
|
|
20230803,155300,6585318350,13590,13590,13590,13590,0
|
|
20230803,155200,6585318350,13590,13590,13590,13590,0
|
|
20230803,155100,6585318350,13590,13590,13590,13590,0
|
|
20230803,155000,6585318350,13590,13590,13590,13590,0
|
|
20230803,154900,6585318350,13590,13590,13590,13590,0
|
|
20230803,154800,6585318350,13590,13590,13590,13590,0
|
|
20230803,154700,6585318350,13590,13590,13590,13590,0
|
|
20230803,154600,6585318350,13590,13590,13590,13590,0
|
|
20230803,154500,6585318350,13590,13590,13590,13590,18670
|
|
20230803,154400,6585318350,13590,13590,13590,13590,0
|
|
20230803,154300,6585318350,13590,13590,13590,13590,0
|
|
20230803,154200,6585318350,13590,13590,13590,13590,0
|
|
20230803,154100,6585318350,13590,13590,13590,13590,0
|
|
20230803,154000,6585318350,13590,13590,13590,13590,0
|
|
20230803,153900,6585318350,13590,13590,13590,13590,0
|
|
20230803,153800,6585318350,13590,13590,13590,13590,0
|
|
20230803,153700,6585318350,13590,13590,13590,13590,0
|
|
20230803,153600,6585318350,13590,13590,13590,13590,0
|
|
20230803,153500,6585318350,13590,13590,13590,13590,0
|
|
20230803,153400,6585318350,13590,13590,13590,13590,0
|
|
20230803,153300,6585318350,13590,13590,13590,13590,0
|
|
20230803,153200,6585318350,13590,13590,13590,13590,0
|
|
20230803,153100,6585318350,13590,13590,13590,13590,0
|
|
20230803,153000,6585318350,13590,13590,13590,13590,18670
|
|
20230803,152900,6331593050,13560,13560,13560,13560,0
|
|
20230803,152800,6331593050,13560,13560,13560,13560,0
|
|
20230803,152700,6331593050,13560,13560,13560,13560,0
|
|
20230803,152600,6331593050,13560,13560,13560,13560,0
|
|
20230803,152500,6331593050,13560,13560,13560,13560,0
|
|
20230803,152400,6331593050,13560,13560,13560,13560,0
|
|
20230803,152300,6331593050,13560,13560,13560,13560,0
|
|
20230803,152200,6331593050,13560,13560,13560,13560,0
|
|
20230803,152100,6331593050,13560,13560,13560,13560,0
|
|
20230803,152000,6331593050,13560,13560,13560,13560,0
|
|
20230803,151900,6331593050,13560,13550,13560,13540,2073
|
|
20230803,151800,6303498550,13550,13530,13550,13530,1259
|
|
20230803,151700,6286449370,13540,13540,13540,13530,1429
|
|
20230803,151600,6267111070,13540,13520,13540,13520,4062
|
|
20230803,151500,6212179650,13520,13520,13520,13510,470
|
|
20230803,151400,6205826140,13520,13520,13520,13520,777
|
|
20230803,151300,6195321100,13520,13520,13520,13510,1254
|
|
20230803,151200,6178368930,13510,13510,13510,13500,3300
|
|
20230803,151100,6133786980,13510,13510,13510,13510,152
|
|
20230803,151000,6131733460,13510,13500,13510,13500,191
|
|
20230803,150900,6129154460,13510,13500,13510,13500,632
|
|
20230803,150800,6120622080,13500,13500,13510,13500,1467
|
|
20230803,150700,6100813400,13500,13500,13500,13500,887
|
|
20230803,150600,6088838900,13500,13510,13510,13500,535
|
|
20230803,150500,6081612250,13510,13520,13520,13510,1108
|
|
20230803,150400,6066632340,13510,13520,13520,13510,121
|
|
20230803,150300,6064997620,13520,13520,13520,13510,725
|
|
20230803,150200,6055195710,13500,13490,13500,13480,3013
|
|
20230803,150100,6014549400,13490,13490,13490,13490,501
|
|
20230803,150000,6007790910,13480,13480,13490,13480,273
|
|
20230803,145900,6004110020,13480,13480,13490,13480,94
|
|
20230803,145800,6002842800,13480,13480,13490,13480,188
|
|
20230803,145700,6000308490,13480,13480,13490,13480,275
|
|
20230803,145600,5996601370,13480,13480,13490,13480,304
|
|
20230803,145500,5992503170,13480,13480,13490,13480,1527
|
|
20230803,145400,5971919150,13490,13480,13490,13480,209
|
|
20230803,145300,5969101710,13490,13490,13490,13480,134
|
|
20230803,145200,5967294930,13480,13490,13490,13480,104
|
|
20230803,145100,5965892880,13480,13470,13480,13470,416
|
|
20230803,145000,5960286380,13470,13470,13480,13470,407
|
|
20230803,144900,5954804030,13480,13480,13480,13470,146
|
|
20230803,144800,5952837290,13470,13480,13480,13470,351
|
|
20230803,144700,5948105930,13480,13490,13490,13480,219
|
|
20230803,144600,5945152590,13490,13480,13490,13470,767
|
|
20230803,144500,5934814180,13480,13480,13490,13480,198
|
|
20230803,144400,5932145070,13490,13480,13490,13480,178
|
|
20230803,144300,5929745170,13490,13490,13500,13490,2094
|
|
20230803,144200,5901497050,13490,13500,13510,13490,847
|
|
20230803,144100,5890062360,13500,13520,13530,13500,2262
|
|
20230803,144000,5859499690,13520,13530,13540,13520,935
|
|
20230803,143900,5846849570,13530,13520,13540,13520,1153
|
|
20230803,143800,5831247020,13530,13530,13550,13530,1018
|
|
20230803,143700,5817458780,13530,13550,13560,13520,2433
|
|
20230803,143600,5784503180,13540,13520,13540,13510,9898
|
|
20230803,143500,5650681750,13510,13520,13520,13510,96
|
|
20230803,143400,5649384720,13510,13520,13520,13510,2262
|
|
20230803,143300,5618803580,13520,13520,13520,13510,256
|
|
20230803,143200,5615343470,13510,13500,13510,13490,723
|
|
20230803,143100,5605577550,13500,13510,13510,13490,1886
|
|
20230803,143000,5580109170,13520,13490,13520,13470,3998
|
|
20230803,142900,5526133170,13490,13480,13490,13460,757
|
|
20230803,142800,5515928510,13480,13480,13490,13470,1686
|
|
20230803,142700,5493195620,13480,13480,13480,13460,715
|
|
20230803,142600,5483561050,13490,13450,13490,13450,1087
|
|
20230803,142500,5468918360,13450,13470,13470,13450,939
|
|
20230803,142400,5456276430,13480,13480,13490,13480,2215
|
|
20230803,142300,5426417310,13470,13460,13480,13450,1537
|
|
20230803,142200,5405720760,13450,13440,13460,13440,869
|
|
20230803,142100,5394030780,13450,13460,13460,13450,895
|
|
20230803,142000,5381987110,13460,13440,13470,13440,1964
|
|
20230803,141900,5355554730,13440,13440,13450,13440,740
|
|
20230803,141800,5345606890,13440,13410,13440,13410,1802
|
|
20230803,141700,5321400740,13410,13410,13420,13410,1492
|
|
20230803,141600,5301393010,13420,13440,13440,13420,1083
|
|
20230803,141500,5286844250,13440,13440,13440,13440,89
|
|
20230803,141400,5285648090,13450,13420,13450,13420,1528
|
|
20230803,141300,5265124960,13430,13420,13430,13420,384
|
|
20230803,141200,5259971500,13420,13420,13420,13410,263
|
|
20230803,141100,5256443690,13420,13420,13430,13420,479
|
|
20230803,141000,5250015500,13420,13420,13420,13420,389
|
|
20230803,140900,5244795120,13420,13430,13430,13420,198
|
|
20230803,140800,5242137520,13420,13420,13430,13420,572
|
|
20230803,140700,5234461130,13430,13420,13430,13420,303
|
|
20230803,140600,5230392770,13440,13420,13440,13420,1328
|
|
20230803,140500,5212566450,13420,13440,13440,13420,1267
|
|
20230803,140400,5195542000,13440,13450,13450,13440,511
|
|
20230803,140300,5188673640,13450,13450,13460,13450,709
|
|
20230803,140200,5179137580,13450,13450,13450,13440,416
|
|
20230803,140100,5173544000,13440,13440,13450,13440,249
|
|
20230803,140000,5170197430,13440,13430,13440,13430,608
|
|
20230803,135900,5162028030,13430,13440,13440,13430,88
|
|
20230803,135800,5160846170,13440,13440,13440,13440,495
|
|
20230803,135700,5154193370,13440,13440,13440,13440,88
|
|
20230803,135600,5153010650,13440,13440,13450,13430,808
|
|
20230803,135500,5142146940,13440,13430,13440,13430,350
|
|
20230803,135400,5137442950,13430,13430,13430,13430,367
|
|
20230803,135300,5132514140,13430,13420,13440,13420,226
|
|
20230803,135200,5129478060,13420,13420,13430,13420,413
|
|
20230803,135100,5123933480,13430,13430,13430,13430,194
|
|
20230803,135000,5121328060,13430,13450,13450,13430,558
|
|
20230803,134900,5113832770,13450,13440,13460,13430,182
|
|
20230803,134800,5111384980,13440,13470,13480,13440,1861
|
|
20230803,134700,5086317750,13460,13430,13460,13430,1929
|
|
20230803,134600,5060377050,13440,13440,13440,13430,843
|
|
20230803,134500,5049048500,13440,13440,13440,13440,423
|
|
20230803,134400,5043363380,13440,13440,13440,13440,125
|
|
20230803,134300,5041683380,13440,13440,13440,13440,249
|
|
20230803,134200,5038336820,13440,13440,13450,13440,431
|
|
20230803,134100,5032544170,13450,13440,13450,13440,654
|
|
20230803,134000,5023754400,13440,13450,13450,13440,659
|
|
20230803,133900,5014891240,13450,13440,13450,13440,1615
|
|
20230803,133800,4993172110,13440,13440,13450,13440,903
|
|
20230803,133700,4981035670,13440,13420,13440,13420,731
|
|
20230803,133600,4971220710,13430,13430,13430,13430,1
|
|
20230803,133500,4971207280,13420,13430,13430,13410,348
|
|
20230803,133400,4966538810,13430,13420,13430,13420,246
|
|
20230803,133300,4963236780,13420,13420,13430,13420,2241
|
|
20230803,133200,4933143600,13430,13430,13430,13430,281
|
|
20230803,133100,4929369770,13430,13430,13440,13400,1147
|
|
20230803,133000,4913971570,13430,13410,13430,13410,1076
|
|
20230803,132900,4899533330,13410,13400,13410,13400,511
|
|
20230803,132800,4892683450,13400,13410,13410,13400,945
|
|
20230803,132700,4880018000,13400,13410,13410,13400,700
|
|
20230803,132600,4870636610,13410,13410,13410,13410,2
|
|
20230803,132500,4870609790,13400,13410,13410,13400,365
|
|
20230803,132400,4865716850,13410,13410,13410,13400,2616
|
|
20230803,132300,4830637250,13410,13400,13410,13400,329
|
|
20230803,132200,4826228640,13400,13400,13400,13400,140
|
|
20230803,132100,4824352640,13400,13400,13400,13400,268
|
|
20230803,132000,4820761440,13400,13400,13400,13400,1033
|
|
20230803,131900,4806919240,13400,13420,13420,13400,479
|
|
20230803,131800,4800496020,13410,13410,13410,13410,391
|
|
20230803,131700,4795252710,13420,13420,13420,13410,221
|
|
20230803,131600,4792287280,13430,13420,13430,13420,94
|
|
20230803,131500,4791025790,13420,13430,13430,13420,286
|
|
20230803,131400,4787187570,13430,13440,13440,13420,244
|
|
20230803,131300,4783910900,13420,13430,13440,13420,1530
|
|
20230803,131200,4763369800,13430,13420,13430,13420,49
|
|
20230803,131100,4762712120,13430,13420,13430,13420,287
|
|
20230803,131000,4758859080,13430,13410,13430,13410,890
|
|
20230803,130900,4746916380,13410,13410,13410,13410,137
|
|
20230803,130800,4745079210,13410,13410,13410,13410,69
|
|
20230803,130700,4744153920,13410,13420,13420,13410,146
|
|
20230803,130600,4742195960,13410,13400,13410,13400,504
|
|
20230803,130500,4735438690,13410,13400,13410,13400,43
|
|
20230803,130400,4734862360,13400,13400,13400,13390,177
|
|
20230803,130300,4732491900,13410,13400,13420,13400,1013
|
|
20230803,130200,4718917650,13400,13420,13430,13400,458
|
|
20230803,130100,4712772040,13420,13420,13420,13410,1069
|
|
20230803,130000,4698432750,13420,13430,13430,13420,328
|
|
20230803,125900,4694030980,13420,13380,13430,13380,1622
|
|
20230803,125800,4672275550,13380,13380,13380,13380,137
|
|
20230803,125700,4670442490,13390,13370,13390,13370,391
|
|
20230803,125600,4665207780,13370,13370,13390,13370,296
|
|
20230803,125500,4661250080,13380,13380,13380,13370,1158
|
|
20230803,125400,4645756050,13380,13390,13390,13370,836
|
|
20230803,125300,4634569750,13390,13390,13390,13370,1160
|
|
20230803,125200,4619055270,13370,13390,13390,13370,142
|
|
20230803,125100,4617155670,13390,13400,13400,13380,544
|
|
20230803,125000,4609875620,13400,13400,13410,13400,421
|
|
20230803,124900,4604234140,13380,13360,13380,13360,1313
|
|
20230803,124800,4586672010,13360,13350,13370,13350,300
|
|
20230803,124700,4582664620,13350,13370,13370,13350,43
|
|
20230803,124600,4582090110,13370,13360,13370,13350,372
|
|
20230803,124500,4577121500,13360,13360,13360,13360,1225
|
|
20230803,124400,4560755500,13360,13370,13380,13360,872
|
|
20230803,124300,4549093600,13360,13370,13370,13360,39
|
|
20230803,124200,4548572180,13370,13400,13400,13370,159
|
|
20230803,124100,4546445770,13400,13390,13440,13360,1939
|
|
20230803,124000,4520457030,13380,13360,13380,13360,283
|
|
20230803,123900,4516675330,13360,13360,13380,13360,1128
|
|
20230803,123800,4501590290,13360,13360,13360,13350,1229
|
|
20230803,123700,4485172220,13380,13370,13380,13370,161
|
|
20230803,123600,4483019530,13380,13390,13390,13370,260
|
|
20230803,123500,4479542780,13390,13380,13390,13380,29
|
|
20230803,123400,4479154580,13360,13380,13380,13360,757
|
|
20230803,123300,4469033940,13380,13410,13410,13380,1191
|
|
20230803,123200,4453079230,13410,13420,13460,13400,1802
|
|
20230803,123100,4428872030,13430,13400,13430,13400,226
|
|
20230803,123000,4425837800,13400,13400,13430,13400,934
|
|
20230803,122900,4413307020,13400,13390,13400,13390,1324
|
|
20230803,122800,4395572360,13340,13410,13420,13340,641
|
|
20230803,122700,4386988410,13410,13330,13410,13330,605
|
|
20230803,122600,4378898470,13350,13350,13390,13330,2769
|
|
20230803,122500,4341932620,13350,13350,13350,13340,572
|
|
20230803,122400,4334298670,13350,13360,13370,13350,299
|
|
20230803,122300,4330304220,13340,13340,13350,13330,1380
|
|
20230803,122200,4311884970,13350,13320,13350,13320,1872
|
|
20230803,122100,4286914550,13300,13310,13320,13300,737
|
|
20230803,122000,4277105420,13310,13310,13320,13310,1308
|
|
20230803,121900,4259687510,13310,13310,13310,13310,684
|
|
20230803,121800,4250583470,13310,13320,13320,13310,73
|
|
20230803,121700,4249611490,13320,13310,13320,13300,301
|
|
20230803,121600,4245604440,13310,13310,13310,13300,508
|
|
20230803,121500,4238843960,13310,13310,13310,13310,2128
|
|
20230803,121400,4210520280,13310,13310,13310,13310,1000
|
|
20230803,121300,4197210280,13310,13320,13320,13310,457
|
|
20230803,121200,4191124900,13320,13320,13320,13320,0
|
|
20230803,121100,4191124900,13320,13320,13320,13320,1052
|
|
20230803,121000,4177112260,13320,13330,13330,13320,356
|
|
20230803,120900,4172368830,13320,13330,13330,13320,175
|
|
20230803,120800,4170037820,13340,13330,13340,13330,8
|
|
20230803,120700,4169931110,13330,13340,13340,13330,236
|
|
20230803,120600,4166784620,13340,13330,13340,13330,924
|
|
20230803,120500,4154463330,13310,13320,13320,13310,324
|
|
20230803,120400,4150150810,13330,13320,13330,13310,494
|
|
20230803,120300,4143569840,13320,13330,13340,13320,321
|
|
20230803,120200,4139292490,13330,13330,13330,13320,1535
|
|
20230803,120100,4118843940,13320,13340,13340,13320,185
|
|
20230803,120000,4116379710,13340,13340,13340,13330,979
|
|
20230803,115900,4103324730,13320,13320,13330,13320,503
|
|
20230803,115800,4096623590,13330,13340,13340,13330,79
|
|
20230803,115700,4095569860,13320,13320,13340,13320,1217
|
|
20230803,115600,4079352820,13320,13310,13320,13310,187
|
|
20230803,115500,4076862370,13310,13310,13320,13310,651
|
|
20230803,115400,4068192430,13310,13330,13330,13310,538
|
|
20230803,115300,4061022920,13340,13340,13340,13340,444
|
|
20230803,115200,4055099960,13340,13340,13340,13340,749
|
|
20230803,115100,4045108300,13340,13320,13340,13320,3372
|
|
20230803,115000,4000165280,13320,13330,13330,13320,180
|
|
20230803,114900,3997766560,13320,13330,13330,13320,227
|
|
20230803,114800,3994742020,13330,13300,13330,13290,1098
|
|
20230803,114700,3980116550,13300,13320,13320,13300,76
|
|
20230803,114600,3979105730,13300,13310,13310,13300,725
|
|
20230803,114500,3969461370,13330,13310,13330,13310,1177
|
|
20230803,114400,3953793630,13310,13320,13320,13310,411
|
|
20230803,114300,3948320510,13320,13320,13320,13320,329
|
|
20230803,114200,3943938230,13330,13340,13340,13330,396
|
|
20230803,114100,3938658800,13340,13350,13380,13340,1888
|
|
20230803,114000,3913429120,13340,13310,13340,13300,735
|
|
20230803,113900,3903640650,13310,13290,13310,13290,1361
|
|
20230803,113800,3885535820,13290,13300,13310,13290,1046
|
|
20230803,113700,3871624210,13310,13310,13310,13300,2263
|
|
20230803,113600,3841525300,13310,13310,13320,13300,1272
|
|
20230803,113500,3824595600,13320,13310,13320,13310,699
|
|
20230803,113400,3815290740,13310,13310,13310,13310,1053
|
|
20230803,113300,3801275310,13310,13320,13320,13310,3280
|
|
20230803,113200,3757597520,13330,13330,13330,13320,341
|
|
20230803,113100,3753052390,13330,13340,13340,13330,151
|
|
20230803,113000,3751038450,13340,13330,13340,13320,480
|
|
20230803,112900,3744640540,13330,13340,13350,13330,1643
|
|
20230803,112800,3722725430,13350,13350,13370,13340,920
|
|
20230803,112700,3710442090,13340,13370,13370,13340,44
|
|
20230803,112600,3709854980,13370,13370,13370,13330,188
|
|
20230803,112500,3707348360,13370,13360,13380,13340,466
|
|
20230803,112400,3701115760,13330,13340,13360,13330,246
|
|
20230803,112300,3697833830,13360,13340,13390,13340,1571
|
|
20230803,112200,3676846320,13320,13330,13330,13320,137
|
|
20230803,112100,3675020330,13320,13320,13330,13320,1148
|
|
20230803,112000,3659728850,13320,13330,13330,13320,269
|
|
20230803,111900,3656144090,13320,13320,13330,13320,160
|
|
20230803,111800,3654011970,13320,13330,13340,13320,710
|
|
20230803,111700,3644548100,13330,13340,13340,13330,660
|
|
20230803,111600,3635746590,13340,13350,13390,13340,432
|
|
20230803,111500,3629979260,13360,13360,13360,13340,690
|
|
20230803,111400,3620763820,13360,13380,13400,13360,1825
|
|
20230803,111300,3596339330,13380,13330,13380,13330,2040
|
|
20230803,111200,3569121550,13320,13330,13340,13320,1712
|
|
20230803,111100,3546301210,13330,13330,13330,13330,533
|
|
20230803,111000,3539196320,13330,13340,13340,13330,2065
|
|
20230803,110900,3511660230,13340,13380,13380,13340,1049
|
|
20230803,110800,3497657330,13370,13350,13390,13350,2353
|
|
20230803,110700,3466215560,13360,13350,13360,13350,204
|
|
20230803,110600,3463492040,13350,13350,13360,13350,277
|
|
20230803,110500,3459793710,13350,13360,13360,13350,471
|
|
20230803,110400,3453505360,13360,13350,13360,13350,96
|
|
20230803,110300,3452223180,13350,13350,13360,13350,1187
|
|
20230803,110200,3436375640,13360,13360,13360,13350,392
|
|
20230803,110100,3431140920,13360,13360,13360,13350,422
|
|
20230803,110000,3425506690,13350,13350,13370,13350,1145
|
|
20230803,105900,3410208430,13350,13360,13360,13350,690
|
|
20230803,105800,3400994360,13360,13360,13360,13350,368
|
|
20230803,105700,3396078270,13360,13360,13370,13350,2519
|
|
20230803,105600,3362427120,13370,13410,13410,13370,456
|
|
20230803,105500,3356326850,13400,13390,13400,13390,706
|
|
20230803,105400,3346869020,13400,13390,13410,13390,1808
|
|
20230803,105300,3322642900,13400,13400,13400,13390,658
|
|
20230803,105200,3313826600,13410,13400,13410,13400,403
|
|
20230803,105100,3308426100,13410,13420,13420,13410,520
|
|
20230803,105000,3301451810,13420,13430,13430,13400,27
|
|
20230803,104900,3301089510,13430,13450,13450,13420,1256
|
|
20230803,104800,3284233170,13430,13450,13470,13420,636
|
|
20230803,104700,3275682200,13430,13370,13470,13370,2401
|
|
20230803,104600,3243465120,13370,13360,13380,13350,936
|
|
20230803,104500,3230957500,13360,13350,13360,13350,1279
|
|
20230803,104400,3213872600,13350,13360,13360,13350,203
|
|
20230803,104300,3211161980,13360,13370,13380,13360,4707
|
|
20230803,104200,3148257250,13370,13380,13380,13370,250
|
|
20230803,104100,3144913260,13380,13390,13390,13380,83
|
|
20230803,104000,3143802280,13400,13400,13400,13390,195
|
|
20230803,103900,3141189630,13400,13380,13440,13380,2087
|
|
20230803,103800,3113188960,13380,13390,13390,13370,1413
|
|
20230803,103700,3094282290,13380,13390,13390,13380,541
|
|
20230803,103600,3087042650,13390,13380,13390,13380,487
|
|
20230803,103500,3080525630,13380,13370,13380,13370,897
|
|
20230803,103400,3068529970,13380,13400,13400,13380,1106
|
|
20230803,103300,3053727690,13390,13380,13400,13380,531
|
|
20230803,103200,3046616970,13380,13400,13400,13370,1326
|
|
20230803,103100,3028867030,13400,13430,13430,13400,868
|
|
20230803,103000,3017233710,13430,13430,13430,13430,412
|
|
20230803,102900,3011700550,13430,13410,13430,13410,1699
|
|
20230803,102800,2988902540,13410,13410,13410,13400,257
|
|
20230803,102700,2985457640,13410,13420,13450,13410,527
|
|
20230803,102600,2978374310,13430,13440,13450,13430,1184
|
|
20230803,102500,2962461390,13430,13420,13430,13390,2843
|
|
20230803,102400,2924297830,13430,13420,13430,13420,770
|
|
20230803,102300,2913963820,13420,13380,13430,13380,2300
|
|
20230803,102200,2883110140,13380,13370,13380,13370,75
|
|
20230803,102100,2882107380,13370,13380,13390,13370,1292
|
|
20230803,102000,2864825580,13380,13400,13400,13380,412
|
|
20230803,101900,2859306560,13400,13390,13400,13370,843
|
|
20230803,101800,2848022910,13370,13370,13390,13370,1347
|
|
20230803,101700,2830001940,13370,13370,13370,13370,105
|
|
20230803,101600,2828598090,13370,13380,13380,13370,281
|
|
20230803,101500,2824840940,13380,13370,13380,13370,140
|
|
20230803,101400,2822968710,13370,13380,13390,13370,458
|
|
20230803,101300,2816841660,13380,13380,13390,13380,1587
|
|
20230803,101200,2795607580,13420,13410,13420,13410,165
|
|
20230803,101100,2793394800,13410,13370,13410,13370,3504
|
|
20230803,101000,2746517310,13360,13380,13380,13360,1155
|
|
20230803,100900,2731075020,13380,13400,13400,13380,428
|
|
20230803,100800,2725342570,13420,13410,13420,13400,253
|
|
20230803,100700,2721950880,13410,13380,13410,13380,734
|
|
20230803,100600,2712118850,13380,13380,13390,13380,484
|
|
20230803,100500,2705640960,13390,13400,13400,13390,607
|
|
20230803,100400,2697510560,13400,13390,13400,13390,282
|
|
20230803,100300,2693733610,13400,13420,13420,13380,1515
|
|
20230803,100200,2673439190,13440,13450,13450,13410,756
|
|
20230803,100100,2663283360,13450,13420,13460,13400,2281
|
|
20230803,100000,2632612770,13460,13440,13470,13420,619
|
|
20230803,095900,2624294840,13450,13400,13470,13390,2002
|
|
20230803,095800,2597427110,13400,13390,13410,13390,1197
|
|
20230803,095700,2581392340,13370,13380,13380,13370,1235
|
|
20230803,095600,2564877770,13370,13370,13400,13370,2785
|
|
20230803,095500,2527584140,13390,13350,13390,13350,932
|
|
20230803,095400,2515119390,13350,13380,13380,13350,904
|
|
20230803,095300,2503045420,13380,13330,13380,13320,1880
|
|
20230803,095200,2477964460,13330,13340,13340,13320,2856
|
|
20230803,095100,2439884130,13360,13360,13360,13340,767
|
|
20230803,095000,2429644690,13370,13370,13380,13370,1342
|
|
20230803,094900,2411700190,13380,13410,13420,13380,7493
|
|
20230803,094800,2311345050,13420,13430,13430,13420,825
|
|
20230803,094700,2300273430,13430,13420,13430,13410,995
|
|
20230803,094600,2286921060,13410,13410,13420,13410,152
|
|
20230803,094500,2284882720,13420,13420,13420,13410,2420
|
|
20230803,094400,2252426740,13420,13420,13430,13420,1161
|
|
20230803,094300,2236843430,13420,13430,13430,13420,94
|
|
20230803,094200,2235581310,13440,13430,13440,13420,532
|
|
20230803,094100,2228436910,13430,13420,13430,13410,1169
|
|
20230803,094000,2212745730,13420,13430,13430,13410,121
|
|
20230803,093900,2211122290,13440,13440,13450,13420,2407
|
|
20230803,093800,2178796480,13450,13440,13460,13440,2768
|
|
20230803,093700,2141575280,13440,13400,13450,13400,3562
|
|
20230803,093600,2093716610,13390,13400,13400,13390,1361
|
|
20230803,093500,2075486620,13400,13390,13400,13380,1152
|
|
20230803,093400,2060056920,13380,13390,13400,13380,789
|
|
20230803,093300,2049493410,13380,13390,13400,13380,2558
|
|
20230803,093200,2015251690,13380,13380,13390,13370,942
|
|
20230803,093100,2002647770,13370,13360,13380,13360,1006
|
|
20230803,093000,1989190650,13360,13380,13380,13360,417
|
|
20230803,092900,1983613820,13380,13370,13380,13360,267
|
|
20230803,092800,1980044410,13370,13340,13390,13340,2471
|
|
20230803,092700,1947045890,13340,13330,13340,13320,694
|
|
20230803,092600,1937794050,13330,13310,13340,13270,3154
|
|
20230803,092500,1895814430,13310,13360,13360,13310,3095
|
|
20230803,092400,1854510930,13350,13380,13400,13350,5892
|
|
20230803,092300,1775752720,13390,13370,13400,13370,1486
|
|
20230803,092200,1755864340,13370,13350,13370,13340,2923
|
|
20230803,092100,1716839140,13360,13320,13360,13320,1077
|
|
20230803,092000,1702472760,13350,13280,13370,13280,3820
|
|
20230803,091900,1651637810,13270,13240,13270,13240,2667
|
|
20230803,091800,1616293720,13240,13260,13270,13240,4206
|
|
20230803,091700,1560562680,13260,13260,13270,13250,4176
|
|
20230803,091600,1505181600,13250,13270,13270,13250,5026
|
|
20230803,091500,1438566600,13270,13360,13360,13270,4955
|
|
20230803,091400,1372629300,13370,13240,13370,13240,5620
|
|
20230803,091300,1298015150,13240,13250,13260,13240,1024
|
|
20230803,091200,1284454940,13240,13260,13270,13240,1389
|
|
20230803,091100,1266041770,13280,13260,13290,13250,3544
|
|
20230803,091000,1219010500,13280,13300,13300,13270,1932
|
|
20230803,090900,1193352660,13290,13270,13350,13260,2956
|
|
20230803,090800,1154060650,13260,13250,13260,13210,11303
|
|
20230803,090700,1004281770,13250,13230,13250,13210,13772
|
|
20230803,090600,822098840,13230,13330,13330,13220,11983
|
|
20230803,090500,662918960,13330,13330,13360,13310,5189
|
|
20230803,090400,593768780,13330,13330,13340,13310,4976
|
|
20230803,090300,527469870,13340,13430,13460,13330,14715
|
|
20230803,090200,330402140,13430,13380,13430,13360,2105
|
|
20230803,090100,302229230,13410,13460,13460,13390,15682
|
|
20230803,090000,91945180,13460,13510,13510,13410,6824
|