644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,194000,2922472810,14430,14430,14430,14430,0
|
|
20230908,193900,2922472810,14430,14430,14430,14430,0
|
|
20230908,193800,2922472810,14430,14430,14430,14430,0
|
|
20230908,193700,2922472810,14430,14430,14430,14430,0
|
|
20230908,193600,2922472810,14430,14430,14430,14430,0
|
|
20230908,193500,2922472810,14430,14430,14430,14430,0
|
|
20230908,193400,2922472810,14430,14430,14430,14430,0
|
|
20230908,193300,2922472810,14430,14430,14430,14430,0
|
|
20230908,193200,2922472810,14430,14430,14430,14430,0
|
|
20230908,193100,2922472810,14430,14430,14430,14430,0
|
|
20230908,193000,2922472810,14430,14430,14430,14430,0
|
|
20230908,192900,2922472810,14430,14430,14430,14430,0
|
|
20230908,192800,2922472810,14430,14430,14430,14430,0
|
|
20230908,192700,2922472810,14430,14430,14430,14430,0
|
|
20230908,192600,2922472810,14430,14430,14430,14430,0
|
|
20230908,192500,2922472810,14430,14430,14430,14430,0
|
|
20230908,192400,2922472810,14430,14430,14430,14430,0
|
|
20230908,192300,2922472810,14430,14430,14430,14430,0
|
|
20230908,192200,2922472810,14430,14430,14430,14430,0
|
|
20230908,192100,2922472810,14430,14430,14430,14430,0
|
|
20230908,192000,2922472810,14430,14430,14430,14430,0
|
|
20230908,191900,2922472810,14430,14430,14430,14430,0
|
|
20230908,191800,2922472810,14430,14430,14430,14430,0
|
|
20230908,191700,2922472810,14430,14430,14430,14430,0
|
|
20230908,191600,2922472810,14430,14430,14430,14430,0
|
|
20230908,191500,2922472810,14430,14430,14430,14430,0
|
|
20230908,191400,2922472810,14430,14430,14430,14430,0
|
|
20230908,191300,2922472810,14430,14430,14430,14430,0
|
|
20230908,191200,2922472810,14430,14430,14430,14430,0
|
|
20230908,191100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,191000,2922472810,14430,14430,14430,14430,0
|
|
20230908,190900,2922472810,14430,14430,14430,14430,0
|
|
20230908,190800,2922472810,14430,14430,14430,14430,0
|
|
20230908,190700,2922472810,14430,14430,14430,14430,0
|
|
20230908,190600,2922472810,14430,14430,14430,14430,0
|
|
20230908,190500,2922472810,14430,14430,14430,14430,0
|
|
20230908,190400,2922472810,14430,14430,14430,14430,0
|
|
20230908,190300,2922472810,14430,14430,14430,14430,0
|
|
20230908,190200,2922472810,14430,14430,14430,14430,0
|
|
20230908,190100,2922472810,14430,14430,14430,14430,0
|
|
20230908,190000,2922472810,14430,14430,14430,14430,0
|
|
20230908,185900,2922472810,14430,14430,14430,14430,0
|
|
20230908,185800,2922472810,14430,14430,14430,14430,0
|
|
20230908,185700,2922472810,14430,14430,14430,14430,0
|
|
20230908,185600,2922472810,14430,14430,14430,14430,0
|
|
20230908,185500,2922472810,14430,14430,14430,14430,0
|
|
20230908,185400,2922472810,14430,14430,14430,14430,0
|
|
20230908,185300,2922472810,14430,14430,14430,14430,0
|
|
20230908,185200,2922472810,14430,14430,14430,14430,0
|
|
20230908,185100,2922472810,14430,14430,14430,14430,0
|
|
20230908,185000,2922472810,14430,14430,14430,14430,0
|
|
20230908,184900,2922472810,14430,14430,14430,14430,0
|
|
20230908,184800,2922472810,14430,14430,14430,14430,0
|
|
20230908,184700,2922472810,14430,14430,14430,14430,0
|
|
20230908,184600,2922472810,14430,14430,14430,14430,0
|
|
20230908,184500,2922472810,14430,14430,14430,14430,0
|
|
20230908,184400,2922472810,14430,14430,14430,14430,0
|
|
20230908,184300,2922472810,14430,14430,14430,14430,0
|
|
20230908,184200,2922472810,14430,14430,14430,14430,0
|
|
20230908,184100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,184000,2922472810,14430,14430,14430,14430,0
|
|
20230908,183900,2922472810,14430,14430,14430,14430,0
|
|
20230908,183800,2922472810,14430,14430,14430,14430,0
|
|
20230908,183700,2922472810,14430,14430,14430,14430,0
|
|
20230908,183600,2922472810,14430,14430,14430,14430,0
|
|
20230908,183500,2922472810,14430,14430,14430,14430,0
|
|
20230908,183400,2922472810,14430,14430,14430,14430,0
|
|
20230908,183300,2922472810,14430,14430,14430,14430,0
|
|
20230908,183200,2922472810,14430,14430,14430,14430,0
|
|
20230908,183100,2922472810,14430,14430,14430,14430,0
|
|
20230908,183000,2922472810,14430,14430,14430,14430,0
|
|
20230908,182900,2922472810,14430,14430,14430,14430,0
|
|
20230908,182800,2922472810,14430,14430,14430,14430,0
|
|
20230908,182700,2922472810,14430,14430,14430,14430,0
|
|
20230908,182600,2922472810,14430,14430,14430,14430,0
|
|
20230908,182500,2922472810,14430,14430,14430,14430,0
|
|
20230908,182400,2922472810,14430,14430,14430,14430,0
|
|
20230908,182300,2922472810,14430,14430,14430,14430,0
|
|
20230908,182200,2922472810,14430,14430,14430,14430,0
|
|
20230908,182100,2922472810,14430,14430,14430,14430,0
|
|
20230908,182000,2922472810,14430,14430,14430,14430,0
|
|
20230908,181900,2922472810,14430,14430,14430,14430,0
|
|
20230908,181800,2922472810,14430,14430,14430,14430,0
|
|
20230908,181700,2922472810,14430,14430,14430,14430,0
|
|
20230908,181600,2922472810,14430,14430,14430,14430,0
|
|
20230908,181500,2922472810,14430,14430,14430,14430,0
|
|
20230908,181400,2922472810,14430,14430,14430,14430,0
|
|
20230908,181300,2922472810,14430,14430,14430,14430,0
|
|
20230908,181200,2922472810,14430,14430,14430,14430,0
|
|
20230908,181100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,181000,2922472810,14430,14430,14430,14430,0
|
|
20230908,180900,2922472810,14430,14430,14430,14430,0
|
|
20230908,180800,2922472810,14430,14430,14430,14430,0
|
|
20230908,180700,2922472810,14430,14430,14430,14430,0
|
|
20230908,180600,2922472810,14430,14430,14430,14430,0
|
|
20230908,180500,2922472810,14430,14430,14430,14430,0
|
|
20230908,180400,2922472810,14430,14430,14430,14430,0
|
|
20230908,180300,2922472810,14430,14430,14430,14430,0
|
|
20230908,180200,2922472810,14430,14430,14430,14430,0
|
|
20230908,180100,2922472810,14430,14430,14430,14430,0
|
|
20230908,180000,2922472810,14430,14430,14430,14430,0
|
|
20230908,175900,2922472810,14430,14430,14430,14430,0
|
|
20230908,175800,2922472810,14430,14430,14430,14430,0
|
|
20230908,175700,2922472810,14430,14430,14430,14430,0
|
|
20230908,175600,2922472810,14430,14430,14430,14430,0
|
|
20230908,175500,2922472810,14430,14430,14430,14430,0
|
|
20230908,175400,2922472810,14430,14430,14430,14430,0
|
|
20230908,175300,2922472810,14430,14430,14430,14430,0
|
|
20230908,175200,2922472810,14430,14430,14430,14430,0
|
|
20230908,175100,2922472810,14430,14430,14430,14430,0
|
|
20230908,175000,2922472810,14430,14430,14430,14430,0
|
|
20230908,174900,2922472810,14430,14430,14430,14430,0
|
|
20230908,174800,2922472810,14430,14430,14430,14430,0
|
|
20230908,174700,2922472810,14430,14430,14430,14430,0
|
|
20230908,174600,2922472810,14430,14430,14430,14430,0
|
|
20230908,174500,2922472810,14430,14430,14430,14430,0
|
|
20230908,174400,2922472810,14430,14430,14430,14430,0
|
|
20230908,174300,2922472810,14430,14430,14430,14430,0
|
|
20230908,174200,2922472810,14430,14430,14430,14430,0
|
|
20230908,174100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,174000,2922472810,14430,14430,14430,14430,0
|
|
20230908,173900,2922472810,14430,14430,14430,14430,0
|
|
20230908,173800,2922472810,14430,14430,14430,14430,0
|
|
20230908,173700,2922472810,14430,14430,14430,14430,0
|
|
20230908,173600,2922472810,14430,14430,14430,14430,0
|
|
20230908,173500,2922472810,14430,14430,14430,14430,0
|
|
20230908,173400,2922472810,14430,14430,14430,14430,0
|
|
20230908,173300,2922472810,14430,14430,14430,14430,0
|
|
20230908,173200,2922472810,14430,14430,14430,14430,0
|
|
20230908,173100,2922472810,14430,14430,14430,14430,0
|
|
20230908,173000,2922472810,14430,14430,14430,14430,0
|
|
20230908,172900,2922472810,14430,14430,14430,14430,0
|
|
20230908,172800,2922472810,14430,14430,14430,14430,0
|
|
20230908,172700,2922472810,14430,14430,14430,14430,0
|
|
20230908,172600,2922472810,14430,14430,14430,14430,0
|
|
20230908,172500,2922472810,14430,14430,14430,14430,0
|
|
20230908,172400,2922472810,14430,14430,14430,14430,0
|
|
20230908,172300,2922472810,14430,14430,14430,14430,0
|
|
20230908,172200,2922472810,14430,14430,14430,14430,0
|
|
20230908,172100,2922472810,14430,14430,14430,14430,0
|
|
20230908,172000,2922472810,14430,14430,14430,14430,0
|
|
20230908,171900,2922472810,14430,14430,14430,14430,0
|
|
20230908,171800,2922472810,14430,14430,14430,14430,0
|
|
20230908,171700,2922472810,14430,14430,14430,14430,0
|
|
20230908,171600,2922472810,14430,14430,14430,14430,0
|
|
20230908,171500,2922472810,14430,14430,14430,14430,0
|
|
20230908,171400,2922472810,14430,14430,14430,14430,0
|
|
20230908,171300,2922472810,14430,14430,14430,14430,0
|
|
20230908,171200,2922472810,14430,14430,14430,14430,0
|
|
20230908,171100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,171000,2922472810,14430,14430,14430,14430,0
|
|
20230908,170900,2922472810,14430,14430,14430,14430,0
|
|
20230908,170800,2922472810,14430,14430,14430,14430,0
|
|
20230908,170700,2922472810,14430,14430,14430,14430,0
|
|
20230908,170600,2922472810,14430,14430,14430,14430,0
|
|
20230908,170500,2922472810,14430,14430,14430,14430,0
|
|
20230908,170400,2922472810,14430,14430,14430,14430,0
|
|
20230908,170300,2922472810,14430,14430,14430,14430,0
|
|
20230908,170200,2922472810,14430,14430,14430,14430,0
|
|
20230908,170100,2922472810,14430,14430,14430,14430,0
|
|
20230908,170000,2922472810,14430,14430,14430,14430,0
|
|
20230908,165900,2922472810,14430,14430,14430,14430,0
|
|
20230908,165800,2922472810,14430,14430,14430,14430,0
|
|
20230908,165700,2922472810,14430,14430,14430,14430,0
|
|
20230908,165600,2922472810,14430,14430,14430,14430,0
|
|
20230908,165500,2922472810,14430,14430,14430,14430,0
|
|
20230908,165400,2922472810,14430,14430,14430,14430,0
|
|
20230908,165300,2922472810,14430,14430,14430,14430,0
|
|
20230908,165200,2922472810,14430,14430,14430,14430,0
|
|
20230908,165100,2922472810,14430,14430,14430,14430,0
|
|
20230908,165000,2922472810,14430,14430,14430,14430,0
|
|
20230908,164900,2922472810,14430,14430,14430,14430,0
|
|
20230908,164800,2922472810,14430,14430,14430,14430,0
|
|
20230908,164700,2922472810,14430,14430,14430,14430,0
|
|
20230908,164600,2922472810,14430,14430,14430,14430,0
|
|
20230908,164500,2922472810,14430,14430,14430,14430,0
|
|
20230908,164400,2922472810,14430,14430,14430,14430,0
|
|
20230908,164300,2922472810,14430,14430,14430,14430,0
|
|
20230908,164200,2922472810,14430,14430,14430,14430,0
|
|
20230908,164100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,164000,2922472810,14430,14430,14430,14430,0
|
|
20230908,163900,2922472810,14430,14430,14430,14430,0
|
|
20230908,163800,2922472810,14430,14430,14430,14430,0
|
|
20230908,163700,2922472810,14430,14430,14430,14430,0
|
|
20230908,163600,2922472810,14430,14430,14430,14430,0
|
|
20230908,163500,2922472810,14430,14430,14430,14430,0
|
|
20230908,163400,2922472810,14430,14430,14430,14430,0
|
|
20230908,163300,2922472810,14430,14430,14430,14430,0
|
|
20230908,163200,2922472810,14430,14430,14430,14430,0
|
|
20230908,163100,2922472810,14430,14430,14430,14430,0
|
|
20230908,163000,2922472810,14430,14430,14430,14430,0
|
|
20230908,162900,2922472810,14430,14430,14430,14430,0
|
|
20230908,162800,2922472810,14430,14430,14430,14430,0
|
|
20230908,162700,2922472810,14430,14430,14430,14430,0
|
|
20230908,162600,2922472810,14430,14430,14430,14430,0
|
|
20230908,162500,2922472810,14430,14430,14430,14430,0
|
|
20230908,162400,2922472810,14430,14430,14430,14430,0
|
|
20230908,162300,2922472810,14430,14430,14430,14430,0
|
|
20230908,162200,2922472810,14430,14430,14430,14430,0
|
|
20230908,162100,2922472810,14430,14430,14430,14430,0
|
|
20230908,162000,2922472810,14430,14430,14430,14430,0
|
|
20230908,161900,2922472810,14430,14430,14430,14430,0
|
|
20230908,161800,2922472810,14430,14430,14430,14430,0
|
|
20230908,161700,2922472810,14430,14430,14430,14430,0
|
|
20230908,161600,2922472810,14430,14430,14430,14430,0
|
|
20230908,161500,2922472810,14430,14430,14430,14430,0
|
|
20230908,161400,2922472810,14430,14430,14430,14430,0
|
|
20230908,161300,2922472810,14430,14430,14430,14430,0
|
|
20230908,161200,2922472810,14430,14430,14430,14430,0
|
|
20230908,161100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,161000,2922472810,14430,14430,14430,14430,0
|
|
20230908,160900,2922472810,14430,14430,14430,14430,0
|
|
20230908,160800,2922472810,14430,14430,14430,14430,0
|
|
20230908,160700,2922472810,14430,14430,14430,14430,0
|
|
20230908,160600,2922472810,14430,14430,14430,14430,0
|
|
20230908,160500,2922472810,14430,14430,14430,14430,0
|
|
20230908,160400,2922472810,14430,14430,14430,14430,0
|
|
20230908,160300,2922472810,14430,14430,14430,14430,0
|
|
20230908,160200,2922472810,14430,14430,14430,14430,0
|
|
20230908,160100,2922472810,14430,14430,14430,14430,0
|
|
20230908,160000,2922472810,14430,14430,14430,14430,0
|
|
20230908,155900,2922472810,14430,14430,14430,14430,0
|
|
20230908,155800,2922472810,14430,14430,14430,14430,0
|
|
20230908,155700,2922472810,14430,14430,14430,14430,0
|
|
20230908,155600,2922472810,14430,14430,14430,14430,0
|
|
20230908,155500,2922472810,14430,14430,14430,14430,0
|
|
20230908,155400,2922472810,14430,14430,14430,14430,0
|
|
20230908,155300,2922472810,14430,14430,14430,14430,0
|
|
20230908,155200,2922472810,14430,14430,14430,14430,0
|
|
20230908,155100,2922472810,14430,14430,14430,14430,0
|
|
20230908,155000,2922472810,14430,14430,14430,14430,0
|
|
20230908,154900,2922472810,14430,14430,14430,14430,0
|
|
20230908,154800,2922472810,14430,14430,14430,14430,0
|
|
20230908,154700,2922472810,14430,14430,14430,14430,0
|
|
20230908,154600,2922472810,14430,14430,14430,14430,0
|
|
20230908,154500,2922472810,14430,14430,14430,14430,0
|
|
20230908,154400,2922472810,14430,14430,14430,14430,0
|
|
20230908,154300,2922472810,14430,14430,14430,14430,0
|
|
20230908,154200,2922472810,14430,14430,14430,14430,0
|
|
20230908,154100,2922472810,14430,14430,14430,14430,1365
|
|
20230908,154000,2922472810,14430,14430,14430,14430,0
|
|
20230908,153900,2922472810,14430,14430,14430,14430,0
|
|
20230908,153800,2922472810,14430,14430,14430,14430,0
|
|
20230908,153700,2922472810,14430,14430,14430,14430,0
|
|
20230908,153600,2922472810,14430,14430,14430,14430,0
|
|
20230908,153500,2922472810,14430,14430,14430,14430,0
|
|
20230908,153400,2922472810,14430,14430,14430,14430,0
|
|
20230908,153300,2922472810,14430,14430,14430,14430,0
|
|
20230908,153200,2922472810,14430,14430,14430,14430,0
|
|
20230908,153100,2922472810,14430,14430,14430,14430,0
|
|
20230908,153000,2922472810,14430,14430,14430,14430,1365
|
|
20230908,152900,2902775860,14430,14430,14430,14430,0
|
|
20230908,152800,2902775860,14430,14430,14430,14430,0
|
|
20230908,152700,2902775860,14430,14430,14430,14430,0
|
|
20230908,152600,2902775860,14430,14430,14430,14430,0
|
|
20230908,152500,2902775860,14430,14430,14430,14430,0
|
|
20230908,152400,2902775860,14430,14430,14430,14430,0
|
|
20230908,152300,2902775860,14430,14430,14430,14430,0
|
|
20230908,152200,2902775860,14430,14430,14430,14430,0
|
|
20230908,152100,2902775860,14430,14430,14430,14430,0
|
|
20230908,152000,2902775860,14430,14430,14430,14430,0
|
|
20230908,151900,2902775860,14430,14390,14430,14380,337
|
|
20230908,151800,2897921480,14390,14420,14420,14390,362
|
|
20230908,151700,2892710680,14420,14380,14420,14380,443
|
|
20230908,151600,2886327110,14380,14400,14410,14380,224
|
|
20230908,151500,2883101740,14400,14400,14400,14380,678
|
|
20230908,151400,2873339200,14400,14390,14400,14380,1243
|
|
20230908,151300,2855445540,14390,14390,14390,14390,32
|
|
20230908,151200,2854985060,14390,14380,14390,14380,68
|
|
20230908,151100,2854006550,14390,14380,14390,14370,2197
|
|
20230908,151000,2822417410,14390,14380,14390,14380,362
|
|
20230908,150900,2817211080,14390,14390,14390,14380,2021
|
|
20230908,150800,2788146280,14380,14380,14380,14380,73
|
|
20230908,150700,2787096540,14380,14390,14390,14380,179
|
|
20230908,150600,2784521710,14390,14390,14390,14380,301
|
|
20230908,150500,2780190390,14390,14380,14390,14370,1355
|
|
20230908,150400,2760701220,14380,14380,14380,14380,80
|
|
20230908,150300,2759550820,14380,14390,14390,14370,300
|
|
20230908,150200,2755236000,14370,14400,14400,14370,2680
|
|
20230908,150100,2716677160,14400,14410,14410,14400,1834
|
|
20230908,150000,2690265910,14400,14410,14410,14400,243
|
|
20230908,145900,2686764720,14410,14400,14410,14400,65
|
|
20230908,145800,2685828150,14400,14400,14410,14400,57
|
|
20230908,145700,2685007250,14400,14410,14410,14400,313
|
|
20230908,145600,2680497050,14400,14400,14410,14400,81
|
|
20230908,145500,2679330400,14410,14410,14410,14400,302
|
|
20230908,145400,2674979520,14400,14400,14410,14400,399
|
|
20230908,145300,2669232180,14410,14400,14410,14400,585
|
|
20230908,145200,2660807950,14400,14400,14410,14400,208
|
|
20230908,145100,2657811990,14400,14400,14410,14400,356
|
|
20230908,145000,2652682950,14400,14400,14410,14400,200
|
|
20230908,144900,2649802760,14400,14410,14410,14400,129
|
|
20230908,144800,2647945020,14400,14410,14410,14400,45
|
|
20230908,144700,2647296710,14400,14420,14420,14400,136
|
|
20230908,144600,2645337990,14410,14440,14440,14400,4031
|
|
20230908,144500,2587183500,14440,14440,14440,14440,118
|
|
20230908,144400,2585479580,14450,14450,14450,14440,485
|
|
20230908,144300,2578473210,14440,14440,14450,14440,182
|
|
20230908,144200,2575843750,14450,14440,14450,14440,69
|
|
20230908,144100,2574846870,14440,14440,14450,14440,271
|
|
20230908,144000,2570931130,14450,14430,14450,14430,864
|
|
20230908,143900,2558454510,14430,14430,14430,14430,162
|
|
20230908,143800,2556116850,14440,14440,14440,14430,742
|
|
20230908,143700,2545402530,14440,14450,14450,14440,209
|
|
20230908,143600,2542382550,14460,14450,14460,14450,61
|
|
20230908,143500,2541500830,14450,14460,14460,14450,200
|
|
20230908,143400,2538609680,14460,14460,14460,14450,764
|
|
20230908,143300,2527565790,14450,14450,14460,14450,605
|
|
20230908,143200,2518823530,14450,14440,14450,14440,471
|
|
20230908,143100,2512019150,14440,14430,14450,14430,1159
|
|
20230908,143000,2495280330,14430,14430,14440,14430,542
|
|
20230908,142900,2487454130,14430,14430,14440,14430,193
|
|
20230908,142800,2484668860,14440,14430,14440,14430,494
|
|
20230908,142700,2477535740,14430,14430,14430,14420,335
|
|
20230908,142600,2472701810,14430,14430,14440,14430,346
|
|
20230908,142500,2467708880,14420,14420,14430,14420,38
|
|
20230908,142400,2467160750,14420,14430,14430,14420,409
|
|
20230908,142300,2461259060,14420,14420,14430,14420,706
|
|
20230908,142200,2451077720,14420,14410,14420,14410,29
|
|
20230908,142100,2450659690,14410,14410,14420,14410,394
|
|
20230908,142000,2444981190,14400,14400,14410,14400,57
|
|
20230908,141900,2444160260,14400,14420,14420,14390,222
|
|
20230908,141800,2440962440,14420,14390,14430,14390,1494
|
|
20230908,141700,2419433430,14390,14390,14400,14390,873
|
|
20230908,141600,2406862440,14400,14390,14400,14390,234
|
|
20230908,141500,2403493040,14400,14380,14400,14380,884
|
|
20230908,141400,2390773430,14380,14380,14390,14380,53
|
|
20230908,141300,2390011040,14380,14380,14380,14380,33
|
|
20230908,141200,2389536500,14380,14380,14390,14380,150
|
|
20230908,141100,2387379230,14380,14380,14390,14380,536
|
|
20230908,141000,2379667400,14380,14380,14390,14380,238
|
|
20230908,140900,2376243720,14380,14380,14380,14380,565
|
|
20230908,140800,2368119020,14380,14390,14390,14380,51
|
|
20230908,140700,2367385310,14380,14390,14390,14380,578
|
|
20230908,140600,2359073470,14380,14380,14390,14380,323
|
|
20230908,140500,2354425710,14380,14380,14380,14380,31
|
|
20230908,140400,2353979930,14380,14380,14390,14380,58
|
|
20230908,140300,2353145470,14380,14380,14380,14380,1038
|
|
20230908,140200,2338219030,14380,14380,14390,14380,54
|
|
20230908,140100,2337442190,14380,14380,14380,14380,323
|
|
20230908,140000,2332797450,14380,14380,14390,14380,51
|
|
20230908,135900,2332063830,14380,14380,14390,14380,26
|
|
20230908,135800,2331689850,14390,14390,14390,14380,176
|
|
20230908,135700,2329157350,14380,14380,14390,14380,396
|
|
20230908,135600,2323459600,14390,14390,14390,14380,146
|
|
20230908,135500,2321358870,14380,14390,14390,14380,606
|
|
20230908,135400,2312644580,14390,14380,14390,14380,90
|
|
20230908,135300,2311349690,14380,14390,14390,14380,370
|
|
20230908,135200,2306028840,14380,14390,14390,14380,629
|
|
20230908,135100,2296983660,14380,14390,14390,14380,32
|
|
20230908,135000,2296523400,14380,14390,14390,14380,28
|
|
20230908,134900,2296120630,14380,14380,14380,14370,274
|
|
20230908,134800,2292180690,14370,14370,14380,14370,245
|
|
20230908,134700,2288659900,14380,14380,14390,14370,644
|
|
20230908,134600,2279401590,14380,14380,14390,14380,147
|
|
20230908,134500,2277287590,14380,14380,14390,14380,170
|
|
20230908,134400,2274841440,14380,14390,14390,14380,58
|
|
20230908,134300,2274007270,14380,14380,14390,14380,70
|
|
20230908,134200,2273000340,14380,14380,14380,14380,271
|
|
20230908,134100,2269103360,14390,14380,14390,14380,457
|
|
20230908,134000,2262529330,14380,14380,14390,14380,199
|
|
20230908,133900,2259667280,14380,14380,14390,14380,249
|
|
20230908,133800,2256086360,14380,14380,14380,14380,16
|
|
20230908,133700,2255856280,14390,14380,14390,14380,148
|
|
20230908,133600,2253727700,14380,14380,14390,14380,80
|
|
20230908,133500,2252576770,14390,14390,14390,14380,3695
|
|
20230908,133400,2199428540,14390,14400,14400,14390,26
|
|
20230908,133300,2199054300,14400,14390,14400,14390,159
|
|
20230908,133200,2196765990,14390,14400,14400,14390,46
|
|
20230908,133100,2196103730,14390,14390,14400,14390,36
|
|
20230908,133000,2195585530,14400,14390,14400,14390,176
|
|
20230908,132900,2193051200,14390,14400,14410,14390,336
|
|
20230908,132800,2188213040,14400,14400,14410,14400,350
|
|
20230908,132700,2183170930,14400,14400,14410,14400,28
|
|
20230908,132600,2182767590,14400,14400,14410,14400,433
|
|
20230908,132500,2176532200,14410,14420,14420,14410,286
|
|
20230908,132400,2172410790,14420,14420,14420,14410,217
|
|
20230908,132300,2169283670,14430,14420,14430,14420,93
|
|
20230908,132200,2167941800,14420,14420,14430,14420,122
|
|
20230908,132100,2166182350,14430,14420,14430,14420,289
|
|
20230908,132000,2162014710,14410,14420,14420,14410,78
|
|
20230908,131900,2160890110,14410,14410,14420,14410,26
|
|
20230908,131800,2160515300,14410,14420,14420,14410,28
|
|
20230908,131700,2160111640,14410,14400,14420,14390,255
|
|
20230908,131600,2156438230,14390,14400,14410,14390,238
|
|
20230908,131500,2153011000,14400,14420,14420,14400,980
|
|
20230908,131400,2138881450,14430,14420,14430,14420,148
|
|
20230908,131300,2136747140,14420,14430,14430,14420,23
|
|
20230908,131200,2136415340,14430,14420,14430,14420,98
|
|
20230908,131100,2135002090,14420,14430,14430,14420,88
|
|
20230908,131000,2133732370,14420,14420,14420,14420,63
|
|
20230908,130900,2132823910,14420,14420,14430,14420,50
|
|
20230908,130800,2132102550,14420,14420,14420,14420,100
|
|
20230908,130700,2130660550,14420,14420,14430,14420,82
|
|
20230908,130600,2129477850,14420,14400,14420,14400,1084
|
|
20230908,130500,2113857880,14400,14420,14420,14400,200
|
|
20230908,130400,2110975000,14420,14420,14420,14400,2004
|
|
20230908,130300,2082108830,14410,14400,14410,14400,1193
|
|
20230908,130200,2064923400,14410,14410,14410,14400,593
|
|
20230908,130100,2056378990,14400,14420,14420,14400,371
|
|
20230908,130000,2051033080,14410,14420,14420,14410,278
|
|
20230908,125900,2047027000,14420,14410,14420,14410,178
|
|
20230908,125800,2044460830,14410,14420,14430,14410,434
|
|
20230908,125700,2038204950,14420,14450,14450,14420,342
|
|
20230908,125600,2033267790,14450,14450,14450,14440,44
|
|
20230908,125500,2032632070,14450,14450,14450,14450,259
|
|
20230908,125400,2028889520,14440,14440,14450,14440,76
|
|
20230908,125300,2027791560,14450,14440,14450,14440,125
|
|
20230908,125200,2025986020,14450,14450,14450,14440,97
|
|
20230908,125100,2024585030,14450,14440,14450,14440,273
|
|
20230908,125000,2020640300,14440,14440,14460,14440,778
|
|
20230908,124900,2009401460,14430,14450,14450,14430,590
|
|
20230908,124800,2000878570,14450,14450,14450,14440,548
|
|
20230908,124700,1992960010,14450,14430,14450,14430,209
|
|
20230908,124600,1989942110,14430,14430,14450,14410,1093
|
|
20230908,124500,1974165130,14430,14410,14430,14410,1738
|
|
20230908,124400,1949107170,14410,14400,14410,14400,530
|
|
20230908,124300,1941472000,14400,14420,14420,14390,451
|
|
20230908,124200,1934975100,14410,14410,14420,14410,317
|
|
20230908,124100,1930406820,14410,14430,14430,14410,89
|
|
20230908,124000,1929123290,14430,14420,14430,14410,660
|
|
20230908,123900,1919605980,14430,14440,14440,14420,314
|
|
20230908,123800,1915077580,14440,14460,14460,14420,1048
|
|
20230908,123700,1899942950,14460,14430,14470,14420,5689
|
|
20230908,123600,1817726400,14430,14390,14430,14380,7613
|
|
20230908,123500,1708045650,14390,14370,14390,14370,3104
|
|
20230908,123400,1663414920,14360,14350,14370,14350,216
|
|
20230908,123300,1660312690,14360,14360,14360,14360,227
|
|
20230908,123200,1657052970,14360,14350,14360,14350,104
|
|
20230908,123100,1655559920,14360,14340,14360,14340,269
|
|
20230908,123000,1651699650,14350,14350,14370,14340,1246
|
|
20230908,122900,1633814140,14350,14350,14350,14340,415
|
|
20230908,122800,1627859390,14340,14350,14350,14340,142
|
|
20230908,122700,1625822000,14350,14350,14350,14340,768
|
|
20230908,122600,1614802960,14340,14340,14350,14340,88
|
|
20230908,122500,1613540250,14340,14350,14350,14340,178
|
|
20230908,122400,1610987440,14350,14330,14350,14330,627
|
|
20230908,122300,1601996110,14340,14350,14350,14330,498
|
|
20230908,122200,1594852060,14340,14340,14350,14340,179
|
|
20230908,122100,1592284670,14340,14340,14350,14330,292
|
|
20230908,122000,1588097320,14350,14340,14350,14340,158
|
|
20230908,121900,1585830470,14340,14340,14340,14330,584
|
|
20230908,121800,1577456680,14340,14330,14340,14330,63
|
|
20230908,121700,1576553600,14330,14310,14330,14310,343
|
|
20230908,121600,1571641780,14320,14310,14330,14310,1097
|
|
20230908,121500,1555936530,14320,14330,14330,14320,311
|
|
20230908,121400,1551481940,14320,14330,14330,14320,39
|
|
20230908,121300,1550923170,14330,14330,14340,14330,355
|
|
20230908,121200,1545835920,14330,14310,14330,14310,141
|
|
20230908,121100,1543817380,14310,14320,14320,14300,319
|
|
20230908,121000,1539253350,14320,14330,14330,14320,491
|
|
20230908,120900,1532221010,14330,14330,14350,14330,1635
|
|
20230908,120800,1508775980,14340,14330,14340,14330,47
|
|
20230908,120700,1508102060,14340,14310,14340,14300,1353
|
|
20230908,120600,1488724260,14300,14310,14320,14300,853
|
|
20230908,120500,1476515620,14310,14310,14310,14310,115
|
|
20230908,120400,1474869970,14310,14310,14310,14290,325
|
|
20230908,120300,1470219260,14310,14350,14350,14300,802
|
|
20230908,120200,1458737420,14350,14320,14350,14310,3123
|
|
20230908,120100,1413977100,14320,14310,14320,14310,179
|
|
20230908,120000,1411413880,14310,14300,14320,14290,2526
|
|
20230908,115900,1375279700,14300,14280,14300,14280,1429
|
|
20230908,115800,1354857480,14280,14280,14290,14280,388
|
|
20230908,115700,1349313060,14280,14240,14280,14240,10780
|
|
20230908,115600,1195578500,14240,14230,14240,14230,360
|
|
20230908,115500,1190452130,14230,14230,14240,14230,122
|
|
20230908,115400,1188714880,14230,14230,14240,14230,85
|
|
20230908,115300,1187504740,14230,14250,14250,14230,259
|
|
20230908,115200,1183817050,14250,14250,14250,14240,155
|
|
20230908,115100,1181609450,14250,14250,14250,14240,402
|
|
20230908,115000,1175882990,14250,14240,14250,14230,659
|
|
20230908,114900,1166498760,14240,14240,14240,14230,1556
|
|
20230908,114800,1144341850,14240,14230,14240,14220,1102
|
|
20230908,114700,1128660410,14220,14230,14230,14220,152
|
|
20230908,114600,1126498650,14230,14220,14230,14220,156
|
|
20230908,114500,1124280030,14220,14230,14230,14220,115
|
|
20230908,114400,1122644330,14220,14220,14230,14220,203
|
|
20230908,114300,1119757660,14220,14210,14220,14200,678
|
|
20230908,114200,1110123270,14200,14220,14220,14200,322
|
|
20230908,114100,1105547530,14220,14220,14230,14220,556
|
|
20230908,114000,1097641140,14220,14220,14220,14210,203
|
|
20230908,113900,1094755320,14220,14200,14220,14200,2253
|
|
20230908,113800,1062735140,14210,14190,14210,14180,5945
|
|
20230908,113700,978338650,14190,14190,14190,14180,166
|
|
20230908,113600,975984190,14180,14180,14190,14180,258
|
|
20230908,113500,972325530,14180,14180,14180,14170,132
|
|
20230908,113400,970453790,14180,14180,14180,14170,29
|
|
20230908,113300,970042580,14180,14180,14180,14170,169
|
|
20230908,113200,967647190,14180,14170,14180,14170,35
|
|
20230908,113100,967150980,14180,14180,14180,14170,189
|
|
20230908,113000,964471180,14180,14180,14180,14170,246
|
|
20230908,112900,960983910,14170,14180,14180,14170,127
|
|
20230908,112800,959183180,14170,14190,14190,14170,989
|
|
20230908,112700,945160450,14190,14190,14190,14180,49
|
|
20230908,112600,944465150,14180,14190,14190,14180,77
|
|
20230908,112500,943372780,14190,14180,14190,14180,171
|
|
20230908,112400,940946510,14180,14180,14190,14180,936
|
|
20230908,112300,927673770,14180,14160,14180,14160,125
|
|
20230908,112200,925902440,14170,14170,14180,14160,375
|
|
20230908,112100,920588750,14170,14150,14170,14140,537
|
|
20230908,112000,912989470,14150,14150,14150,14140,33
|
|
20230908,111900,912522530,14150,14140,14150,14130,204
|
|
20230908,111800,909637690,14140,14140,14140,14140,34
|
|
20230908,111700,909156930,14130,14140,14140,14130,35
|
|
20230908,111600,908662060,14140,14130,14140,14130,147
|
|
20230908,111500,906584590,14140,14120,14140,14110,170
|
|
20230908,111400,904183890,14110,14130,14130,14110,118
|
|
20230908,111300,902517200,14130,14140,14140,14130,249
|
|
20230908,111200,898998420,14130,14130,14140,14130,36
|
|
20230908,111100,898489460,14140,14130,14140,14120,152
|
|
20230908,111000,896341550,14130,14140,14140,14130,188
|
|
20230908,110900,893683820,14140,14130,14140,14130,47
|
|
20230908,110800,893019320,14140,14140,14140,14130,102
|
|
20230908,110700,891577440,14140,14140,14140,14130,184
|
|
20230908,110600,888975700,14140,14140,14150,14130,41
|
|
20230908,110500,888395870,14140,14150,14150,14120,398
|
|
20230908,110400,882770880,14160,14160,14160,14150,80
|
|
20230908,110300,881638100,14160,14130,14160,14130,357
|
|
20230908,110200,876588790,14130,14160,14160,14120,403
|
|
20230908,110100,870891710,14160,14170,14170,14150,702
|
|
20230908,110000,860956860,14170,14190,14190,14170,251
|
|
20230908,105900,857398530,14190,14180,14190,14180,62
|
|
20230908,105800,856518780,14190,14180,14190,14180,59
|
|
20230908,105700,855681890,14190,14180,14190,14180,183
|
|
20230908,105600,853085430,14190,14170,14190,14170,271
|
|
20230908,105500,849242330,14180,14170,14180,14170,155
|
|
20230908,105400,847045570,14180,14170,14180,14170,181
|
|
20230908,105300,844480040,14170,14170,14170,14160,90
|
|
20230908,105200,843204760,14170,14170,14170,14170,27
|
|
20230908,105100,842822170,14170,14160,14170,14160,424
|
|
20230908,105000,836818100,14160,14150,14160,14150,63
|
|
20230908,104900,835926030,14160,14160,14170,14160,70
|
|
20230908,104800,834934570,14160,14160,14160,14160,85
|
|
20230908,104700,833730970,14160,14170,14170,14160,313
|
|
20230908,104600,829297730,14160,14170,14170,14160,112
|
|
20230908,104500,827710710,14170,14160,14170,14160,202
|
|
20230908,104400,824850160,14150,14150,14160,14150,241
|
|
20230908,104300,821439690,14160,14150,14160,14150,44
|
|
20230908,104200,820816670,14150,14180,14180,14150,609
|
|
20230908,104100,812192880,14190,14190,14190,14180,138
|
|
20230908,104000,810234680,14190,14180,14190,14180,64
|
|
20230908,103900,809326530,14180,14180,14190,14180,305
|
|
20230908,103800,805001510,14180,14180,14180,14170,17
|
|
20230908,103700,804760520,14170,14180,14180,14170,35
|
|
20230908,103600,804264240,14180,14180,14180,14170,97
|
|
20230908,103500,802888800,14180,14180,14180,14180,39
|
|
20230908,103400,802335780,14180,14190,14190,14150,175
|
|
20230908,103300,799855290,14180,14180,14190,14180,87
|
|
20230908,103200,798621530,14180,14180,14190,14180,310
|
|
20230908,103100,794225070,14180,14190,14190,14150,663
|
|
20230908,103000,784831340,14200,14200,14200,14190,163
|
|
20230908,102900,782517150,14200,14190,14200,14190,172
|
|
20230908,102800,780074780,14200,14200,14200,14190,590
|
|
20230908,102700,771696890,14190,14190,14200,14190,1315
|
|
20230908,102600,753034880,14190,14190,14190,14180,96
|
|
20230908,102500,751672700,14180,14180,14190,14180,738
|
|
20230908,102400,741206520,14190,14160,14190,14150,3017
|
|
20230908,102300,698447850,14150,14160,14160,14150,866
|
|
20230908,102200,686188380,14160,14160,14160,14150,39
|
|
20230908,102100,685636350,14150,14150,14160,14150,435
|
|
20230908,102000,679477070,14150,14140,14150,14140,1346
|
|
20230908,101900,660434990,14140,14120,14140,14120,558
|
|
20230908,101800,652547920,14120,14130,14130,14120,97
|
|
20230908,101700,651177830,14130,14130,14130,14110,622
|
|
20230908,101600,642391760,14120,14120,14130,14120,460
|
|
20230908,101500,635896540,14120,14110,14120,14100,211
|
|
20230908,101400,632918610,14110,14100,14110,14100,196
|
|
20230908,101300,630154990,14090,14090,14090,14090,2
|
|
20230908,101200,630126810,14100,14090,14100,14090,134
|
|
20230908,101100,628238110,14090,14100,14100,14090,164
|
|
20230908,101000,625925810,14100,14100,14100,14090,179
|
|
20230908,100900,623402620,14100,14100,14100,14100,72
|
|
20230908,100800,622387420,14110,14100,14110,14100,121
|
|
20230908,100700,620681130,14100,14100,14100,14100,266
|
|
20230908,100600,616930530,14090,14090,14090,14090,9
|
|
20230908,100500,616803720,14100,14100,14110,14100,160
|
|
20230908,100400,614546650,14110,14080,14110,14080,1363
|
|
20230908,100300,595341830,14080,14070,14080,14070,130
|
|
20230908,100200,593511720,14080,14070,14080,14070,20
|
|
20230908,100100,593230130,14070,14040,14070,14040,401
|
|
20230908,100000,587593200,14040,14040,14050,14040,151
|
|
20230908,095900,585472710,14040,14060,14060,14040,47
|
|
20230908,095800,584812380,14060,14080,14080,14050,134
|
|
20230908,095700,582926930,14090,14090,14090,14080,65
|
|
20230908,095600,582011580,14090,14090,14090,14080,36
|
|
20230908,095500,581504360,14080,14080,14090,14080,209
|
|
20230908,095400,578561510,14080,14070,14080,14070,21
|
|
20230908,095300,578265880,14070,14070,14070,14070,20
|
|
20230908,095200,577984480,14080,14090,14090,14070,146
|
|
20230908,095100,575928500,14070,14070,14070,14070,2
|
|
20230908,095000,575900360,14100,14090,14100,14080,258
|
|
20230908,094900,572265160,14070,14100,14100,14050,1333
|
|
20230908,094800,553487780,14110,14110,14110,14100,206
|
|
20230908,094700,550581380,14100,14110,14110,14100,188
|
|
20230908,094600,547928970,14100,14090,14110,14090,402
|
|
20230908,094500,542262300,14080,14060,14090,14060,332
|
|
20230908,094400,537591920,14060,14050,14060,14050,23
|
|
20230908,094300,537268560,14050,14070,14070,14050,817
|
|
20230908,094200,525774160,14090,14090,14090,14070,483
|
|
20230908,094100,518973390,14090,14090,14090,14090,0
|
|
20230908,094000,518973390,14090,14090,14110,14090,271
|
|
20230908,093900,515154120,14080,14100,14100,14080,442
|
|
20230908,093800,508923550,14110,14130,14140,14110,664
|
|
20230908,093700,499550850,14140,14120,14150,14120,917
|
|
20230908,093600,486582150,14150,14150,14150,14120,384
|
|
20230908,093500,481149540,14120,14170,14170,14120,334
|
|
20230908,093400,476428270,14170,14160,14170,14150,2026
|
|
20230908,093300,447740620,14160,14160,14170,14150,1842
|
|
20230908,093200,421661760,14160,14150,14160,14140,984
|
|
20230908,093100,407738160,14140,14110,14150,14110,718
|
|
20230908,093000,397593500,14100,14090,14100,14080,421
|
|
20230908,092900,391657460,14100,14150,14170,14080,2412
|
|
20230908,092800,357581420,14140,14090,14140,14080,9834
|
|
20230908,092700,218793450,14090,14090,14090,14080,271
|
|
20230908,092600,214975260,14080,14030,14080,14030,3126
|
|
20230908,092500,170994150,14020,14020,14020,14010,368
|
|
20230908,092400,165835210,14020,14030,14030,14020,19
|
|
20230908,092300,165568730,14030,14020,14030,14010,179
|
|
20230908,092200,163058040,14030,14020,14030,14020,158
|
|
20230908,092100,160842080,14010,14010,14020,14010,103
|
|
20230908,092000,159399040,14030,14010,14030,14010,250
|
|
20230908,091900,155895540,14010,14010,14010,14010,2
|
|
20230908,091800,155867520,14030,14050,14070,13990,701
|
|
20230908,091700,146036490,14070,14040,14070,14040,5
|
|
20230908,091600,145966230,14070,14070,14070,14050,727
|
|
20230908,091500,135743220,14070,14070,14070,14040,9
|
|
20230908,091400,135616620,14040,14080,14080,14040,301
|
|
20230908,091300,131383060,14090,14090,14090,14070,472
|
|
20230908,091200,124734340,14090,14090,14090,14070,474
|
|
20230908,091100,118057710,14090,14020,14100,14020,2244
|
|
20230908,091000,86528810,14020,13990,14020,13990,557
|
|
20230908,090900,78732730,14000,14010,14030,14000,364
|
|
20230908,090800,73629920,14020,13990,14020,13990,290
|
|
20230908,090700,69567450,14020,13960,14020,13960,2222
|
|
20230908,090600,38484210,13970,13970,13980,13960,373
|
|
20230908,090500,33274810,13960,13930,13980,13890,322
|
|
20230908,090400,28792930,13920,13980,13980,13920,160
|
|
20230908,090300,26563770,13970,13950,13980,13950,158
|
|
20230908,090200,24356590,13950,13960,13980,13940,274
|
|
20230908,090100,20529900,13980,13940,13980,13930,33
|
|
20230908,090000,20069870,13990,13990,13990,13940,1435
|