614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191100,448297275,3600,3600,3600,3600,1783
|
|
20230908,191000,448297275,3600,3600,3600,3600,0
|
|
20230908,190900,448297275,3600,3600,3600,3600,0
|
|
20230908,190800,448297275,3600,3600,3600,3600,0
|
|
20230908,190700,448297275,3600,3600,3600,3600,0
|
|
20230908,190600,448297275,3600,3600,3600,3600,0
|
|
20230908,190500,448297275,3600,3600,3600,3600,0
|
|
20230908,190400,448297275,3600,3600,3600,3600,0
|
|
20230908,190300,448297275,3600,3600,3600,3600,0
|
|
20230908,190200,448297275,3600,3600,3600,3600,0
|
|
20230908,190100,448297275,3600,3600,3600,3600,0
|
|
20230908,190000,448297275,3600,3600,3600,3600,0
|
|
20230908,185900,448297275,3600,3600,3600,3600,0
|
|
20230908,185800,448297275,3600,3600,3600,3600,0
|
|
20230908,185700,448297275,3600,3600,3600,3600,0
|
|
20230908,185600,448297275,3600,3600,3600,3600,0
|
|
20230908,185500,448297275,3600,3600,3600,3600,0
|
|
20230908,185400,448297275,3600,3600,3600,3600,0
|
|
20230908,185300,448297275,3600,3600,3600,3600,0
|
|
20230908,185200,448297275,3600,3600,3600,3600,0
|
|
20230908,185100,448297275,3600,3600,3600,3600,0
|
|
20230908,185000,448297275,3600,3600,3600,3600,0
|
|
20230908,184900,448297275,3600,3600,3600,3600,0
|
|
20230908,184800,448297275,3600,3600,3600,3600,0
|
|
20230908,184700,448297275,3600,3600,3600,3600,0
|
|
20230908,184600,448297275,3600,3600,3600,3600,0
|
|
20230908,184500,448297275,3600,3600,3600,3600,0
|
|
20230908,184400,448297275,3600,3600,3600,3600,0
|
|
20230908,184300,448297275,3600,3600,3600,3600,0
|
|
20230908,184200,448297275,3600,3600,3600,3600,0
|
|
20230908,184100,448297275,3600,3600,3600,3600,1783
|
|
20230908,184000,448297275,3600,3600,3600,3600,0
|
|
20230908,183900,448297275,3600,3600,3600,3600,0
|
|
20230908,183800,448297275,3600,3600,3600,3600,0
|
|
20230908,183700,448297275,3600,3600,3600,3600,0
|
|
20230908,183600,448297275,3600,3600,3600,3600,0
|
|
20230908,183500,448297275,3600,3600,3600,3600,0
|
|
20230908,183400,448297275,3600,3600,3600,3600,0
|
|
20230908,183300,448297275,3600,3600,3600,3600,0
|
|
20230908,183200,448297275,3600,3600,3600,3600,0
|
|
20230908,183100,448297275,3600,3600,3600,3600,0
|
|
20230908,183000,448297275,3600,3600,3600,3600,0
|
|
20230908,182900,448297275,3600,3600,3600,3600,0
|
|
20230908,182800,448297275,3600,3600,3600,3600,0
|
|
20230908,182700,448297275,3600,3600,3600,3600,0
|
|
20230908,182600,448297275,3600,3600,3600,3600,0
|
|
20230908,182500,448297275,3600,3600,3600,3600,0
|
|
20230908,182400,448297275,3600,3600,3600,3600,0
|
|
20230908,182300,448297275,3600,3600,3600,3600,0
|
|
20230908,182200,448297275,3600,3600,3600,3600,0
|
|
20230908,182100,448297275,3600,3600,3600,3600,0
|
|
20230908,182000,448297275,3600,3600,3600,3600,0
|
|
20230908,181900,448297275,3600,3600,3600,3600,0
|
|
20230908,181800,448297275,3600,3600,3600,3600,0
|
|
20230908,181700,448297275,3600,3600,3600,3600,0
|
|
20230908,181600,448297275,3600,3600,3600,3600,0
|
|
20230908,181500,448297275,3600,3600,3600,3600,0
|
|
20230908,181400,448297275,3600,3600,3600,3600,0
|
|
20230908,181300,448297275,3600,3600,3600,3600,0
|
|
20230908,181200,448297275,3600,3600,3600,3600,0
|
|
20230908,181100,448297275,3600,3600,3600,3600,1783
|
|
20230908,181000,448297275,3600,3600,3600,3600,0
|
|
20230908,180900,448297275,3600,3600,3600,3600,0
|
|
20230908,180800,448297275,3600,3600,3600,3600,0
|
|
20230908,180700,448297275,3600,3600,3600,3600,0
|
|
20230908,180600,448297275,3600,3600,3600,3600,0
|
|
20230908,180500,448297275,3600,3600,3600,3600,0
|
|
20230908,180400,448297275,3600,3600,3600,3600,0
|
|
20230908,180300,448297275,3600,3600,3600,3600,0
|
|
20230908,180200,448297275,3600,3600,3600,3600,0
|
|
20230908,180100,448297275,3600,3600,3600,3600,0
|
|
20230908,180000,448297275,3600,3600,3600,3600,0
|
|
20230908,175900,448297275,3600,3600,3600,3600,0
|
|
20230908,175800,448297275,3600,3600,3600,3600,0
|
|
20230908,175700,448297275,3600,3600,3600,3600,0
|
|
20230908,175600,448297275,3600,3600,3600,3600,0
|
|
20230908,175500,448297275,3600,3600,3600,3600,0
|
|
20230908,175400,448297275,3600,3600,3600,3600,0
|
|
20230908,175300,448297275,3600,3600,3600,3600,0
|
|
20230908,175200,448297275,3600,3600,3600,3600,0
|
|
20230908,175100,448297275,3600,3600,3600,3600,0
|
|
20230908,175000,448297275,3600,3600,3600,3600,0
|
|
20230908,174900,448297275,3600,3600,3600,3600,0
|
|
20230908,174800,448297275,3600,3600,3600,3600,0
|
|
20230908,174700,448297275,3600,3600,3600,3600,0
|
|
20230908,174600,448297275,3600,3600,3600,3600,0
|
|
20230908,174500,448297275,3600,3600,3600,3600,0
|
|
20230908,174400,448297275,3600,3600,3600,3600,0
|
|
20230908,174300,448297275,3600,3600,3600,3600,0
|
|
20230908,174200,448297275,3600,3600,3600,3600,0
|
|
20230908,174100,448297275,3600,3600,3600,3600,1783
|
|
20230908,174000,448297275,3600,3600,3600,3600,0
|
|
20230908,173900,448297275,3600,3600,3600,3600,0
|
|
20230908,173800,448297275,3600,3600,3600,3600,0
|
|
20230908,173700,448297275,3600,3600,3600,3600,0
|
|
20230908,173600,448297275,3600,3600,3600,3600,0
|
|
20230908,173500,448297275,3600,3600,3600,3600,0
|
|
20230908,173400,448297275,3600,3600,3600,3600,0
|
|
20230908,173300,448297275,3600,3600,3600,3600,0
|
|
20230908,173200,448297275,3600,3600,3600,3600,0
|
|
20230908,173100,448297275,3600,3600,3600,3600,0
|
|
20230908,173000,448297275,3600,3600,3600,3600,0
|
|
20230908,172900,448297275,3600,3600,3600,3600,0
|
|
20230908,172800,448297275,3600,3600,3600,3600,0
|
|
20230908,172700,448297275,3600,3600,3600,3600,0
|
|
20230908,172600,448297275,3600,3600,3600,3600,0
|
|
20230908,172500,448297275,3600,3600,3600,3600,0
|
|
20230908,172400,448297275,3600,3600,3600,3600,0
|
|
20230908,172300,448297275,3600,3600,3600,3600,0
|
|
20230908,172200,448297275,3600,3600,3600,3600,0
|
|
20230908,172100,448297275,3600,3600,3600,3600,0
|
|
20230908,172000,448297275,3600,3600,3600,3600,0
|
|
20230908,171900,448297275,3600,3600,3600,3600,0
|
|
20230908,171800,448297275,3600,3600,3600,3600,0
|
|
20230908,171700,448297275,3600,3600,3600,3600,0
|
|
20230908,171600,448297275,3600,3600,3600,3600,0
|
|
20230908,171500,448297275,3600,3600,3600,3600,0
|
|
20230908,171400,448297275,3600,3600,3600,3600,0
|
|
20230908,171300,448297275,3600,3600,3600,3600,0
|
|
20230908,171200,448297275,3600,3600,3600,3600,0
|
|
20230908,171100,448297275,3600,3600,3600,3600,1783
|
|
20230908,171000,448297275,3600,3600,3600,3600,0
|
|
20230908,170900,448297275,3600,3600,3600,3600,0
|
|
20230908,170800,448297275,3600,3600,3600,3600,0
|
|
20230908,170700,448297275,3600,3600,3600,3600,0
|
|
20230908,170600,448297275,3600,3600,3600,3600,0
|
|
20230908,170500,448297275,3600,3600,3600,3600,0
|
|
20230908,170400,448297275,3600,3600,3600,3600,0
|
|
20230908,170300,448297275,3600,3600,3600,3600,0
|
|
20230908,170200,448297275,3600,3600,3600,3600,0
|
|
20230908,170100,448297275,3600,3600,3600,3600,0
|
|
20230908,170000,448297275,3600,3600,3600,3600,0
|
|
20230908,165900,448297275,3600,3600,3600,3600,0
|
|
20230908,165800,448297275,3600,3600,3600,3600,0
|
|
20230908,165700,448297275,3600,3600,3600,3600,0
|
|
20230908,165600,448297275,3600,3600,3600,3600,0
|
|
20230908,165500,448297275,3600,3600,3600,3600,0
|
|
20230908,165400,448297275,3600,3600,3600,3600,0
|
|
20230908,165300,448297275,3600,3600,3600,3600,0
|
|
20230908,165200,448297275,3600,3600,3600,3600,0
|
|
20230908,165100,448297275,3600,3600,3600,3600,0
|
|
20230908,165000,448297275,3600,3600,3600,3600,0
|
|
20230908,164900,448297275,3600,3600,3600,3600,0
|
|
20230908,164800,448297275,3600,3600,3600,3600,0
|
|
20230908,164700,448297275,3600,3600,3600,3600,0
|
|
20230908,164600,448297275,3600,3600,3600,3600,0
|
|
20230908,164500,448297275,3600,3600,3600,3600,0
|
|
20230908,164400,448297275,3600,3600,3600,3600,0
|
|
20230908,164300,448297275,3600,3600,3600,3600,0
|
|
20230908,164200,448297275,3600,3600,3600,3600,0
|
|
20230908,164100,448297275,3600,3600,3600,3600,1783
|
|
20230908,164000,448297275,3600,3600,3600,3600,0
|
|
20230908,163900,448297275,3600,3600,3600,3600,0
|
|
20230908,163800,448297275,3600,3600,3600,3600,0
|
|
20230908,163700,448297275,3600,3600,3600,3600,0
|
|
20230908,163600,448297275,3600,3600,3600,3600,0
|
|
20230908,163500,448297275,3600,3600,3600,3600,0
|
|
20230908,163400,448297275,3600,3600,3600,3600,0
|
|
20230908,163300,448297275,3600,3600,3600,3600,0
|
|
20230908,163200,448297275,3600,3600,3600,3600,0
|
|
20230908,163100,448297275,3600,3600,3600,3600,0
|
|
20230908,163000,448297275,3600,3600,3600,3600,0
|
|
20230908,162900,448297275,3600,3600,3600,3600,0
|
|
20230908,162800,448297275,3600,3600,3600,3600,0
|
|
20230908,162700,448297275,3600,3600,3600,3600,0
|
|
20230908,162600,448297275,3600,3600,3600,3600,0
|
|
20230908,162500,448297275,3600,3600,3600,3600,0
|
|
20230908,162400,448297275,3600,3600,3600,3600,0
|
|
20230908,162300,448297275,3600,3600,3600,3600,0
|
|
20230908,162200,448297275,3600,3600,3600,3600,0
|
|
20230908,162100,448297275,3600,3600,3600,3600,0
|
|
20230908,162000,448297275,3600,3600,3600,3600,0
|
|
20230908,161900,448297275,3600,3600,3600,3600,0
|
|
20230908,161800,448297275,3600,3600,3600,3600,0
|
|
20230908,161700,448297275,3600,3600,3600,3600,0
|
|
20230908,161600,448297275,3600,3600,3600,3600,0
|
|
20230908,161500,448297275,3600,3600,3600,3600,0
|
|
20230908,161400,448297275,3600,3600,3600,3600,0
|
|
20230908,161300,448297275,3600,3600,3600,3600,0
|
|
20230908,161200,448297275,3600,3600,3600,3600,0
|
|
20230908,161100,448297275,3600,3600,3600,3600,1783
|
|
20230908,161000,448297275,3600,3600,3600,3600,0
|
|
20230908,160900,448297275,3600,3600,3600,3600,0
|
|
20230908,160800,448297275,3600,3600,3600,3600,0
|
|
20230908,160700,448297275,3600,3600,3600,3600,0
|
|
20230908,160600,448297275,3600,3600,3600,3600,0
|
|
20230908,160500,448297275,3600,3600,3600,3600,0
|
|
20230908,160400,448297275,3600,3600,3600,3600,0
|
|
20230908,160300,448297275,3600,3600,3600,3600,0
|
|
20230908,160200,448297275,3600,3600,3600,3600,0
|
|
20230908,160100,448297275,3600,3600,3600,3600,0
|
|
20230908,160000,448297275,3600,3600,3600,3600,0
|
|
20230908,155900,448297275,3600,3600,3600,3600,0
|
|
20230908,155800,448297275,3600,3600,3600,3600,0
|
|
20230908,155700,448297275,3600,3600,3600,3600,0
|
|
20230908,155600,448297275,3600,3600,3600,3600,0
|
|
20230908,155500,448297275,3600,3600,3600,3600,0
|
|
20230908,155400,448297275,3600,3600,3600,3600,0
|
|
20230908,155300,448297275,3600,3600,3600,3600,0
|
|
20230908,155200,448297275,3600,3600,3600,3600,0
|
|
20230908,155100,448297275,3600,3600,3600,3600,0
|
|
20230908,155000,448297275,3600,3600,3600,3600,0
|
|
20230908,154900,448297275,3600,3600,3600,3600,0
|
|
20230908,154800,448297275,3600,3600,3600,3600,0
|
|
20230908,154700,448297275,3600,3600,3600,3600,0
|
|
20230908,154600,448297275,3600,3600,3600,3600,0
|
|
20230908,154500,448297275,3600,3600,3600,3600,0
|
|
20230908,154400,448297275,3600,3600,3600,3600,0
|
|
20230908,154300,448297275,3600,3600,3600,3600,0
|
|
20230908,154200,448297275,3600,3600,3600,3600,0
|
|
20230908,154100,448297275,3600,3600,3600,3600,1783
|
|
20230908,154000,448297275,3600,3600,3600,3600,0
|
|
20230908,153900,448297275,3600,3600,3600,3600,0
|
|
20230908,153800,448297275,3600,3600,3600,3600,0
|
|
20230908,153700,448297275,3600,3600,3600,3600,0
|
|
20230908,153600,448297275,3600,3600,3600,3600,0
|
|
20230908,153500,448297275,3600,3600,3600,3600,0
|
|
20230908,153400,448297275,3600,3600,3600,3600,0
|
|
20230908,153300,448297275,3600,3600,3600,3600,0
|
|
20230908,153200,448297275,3600,3600,3600,3600,0
|
|
20230908,153100,448297275,3600,3600,3600,3600,0
|
|
20230908,153000,448297275,3600,3600,3600,3600,1783
|
|
20230908,152900,441878475,3600,3600,3600,3600,0
|
|
20230908,152800,441878475,3600,3600,3600,3600,0
|
|
20230908,152700,441878475,3600,3600,3600,3600,0
|
|
20230908,152600,441878475,3600,3600,3600,3600,0
|
|
20230908,152500,441878475,3600,3600,3600,3600,0
|
|
20230908,152400,441878475,3600,3600,3600,3600,0
|
|
20230908,152300,441878475,3600,3600,3600,3600,0
|
|
20230908,152200,441878475,3600,3600,3600,3600,0
|
|
20230908,152100,441878475,3600,3600,3600,3600,0
|
|
20230908,152000,441878475,3600,3600,3600,3600,0
|
|
20230908,151900,441878475,3600,3595,3600,3595,249
|
|
20230908,151800,440982855,3590,3590,3590,3590,15
|
|
20230908,151700,440929005,3590,3595,3595,3590,211
|
|
20230908,151600,440170510,3595,3610,3610,3595,440
|
|
20230908,151500,438588110,3590,3590,3590,3590,0
|
|
20230908,151400,438588110,3590,3590,3590,3590,1000
|
|
20230908,151300,434998110,3605,3585,3605,3585,91
|
|
20230908,151200,434671055,3585,3595,3595,3585,1530
|
|
20230908,151100,429174965,3595,3595,3595,3595,717
|
|
20230908,151000,426597350,3595,3595,3595,3595,377
|
|
20230908,150900,425242035,3590,3595,3605,3590,2111
|
|
20230908,150800,417663220,3590,3595,3595,3590,1000
|
|
20230908,150700,414070185,3595,3595,3595,3595,0
|
|
20230908,150600,414070185,3595,3595,3595,3595,0
|
|
20230908,150500,414070185,3595,3595,3595,3595,40
|
|
20230908,150400,413926385,3595,3595,3595,3595,0
|
|
20230908,150300,413926385,3595,3595,3595,3595,50
|
|
20230908,150200,413746635,3605,3605,3605,3605,0
|
|
20230908,150100,413746635,3605,3595,3605,3585,2001
|
|
20230908,150000,406569720,3600,3600,3600,3600,0
|
|
20230908,145900,406569720,3600,3600,3605,3600,1063
|
|
20230908,145800,402742770,3605,3605,3605,3605,30
|
|
20230908,145700,402634620,3600,3600,3600,3600,7
|
|
20230908,145600,402609420,3600,3600,3600,3600,38
|
|
20230908,145500,402472620,3595,3595,3595,3595,13
|
|
20230908,145400,402425885,3595,3595,3595,3595,7
|
|
20230908,145300,402400720,3590,3590,3590,3590,0
|
|
20230908,145200,402400720,3590,3595,3595,3590,519
|
|
20230908,145100,400534955,3595,3595,3595,3595,8
|
|
20230908,145000,400506195,3600,3600,3600,3600,0
|
|
20230908,144900,400506195,3600,3600,3600,3600,8
|
|
20230908,144800,400477395,3610,3610,3610,3610,948
|
|
20230908,144700,397055115,3610,3605,3610,3605,215
|
|
20230908,144600,396279625,3610,3610,3610,3610,10
|
|
20230908,144500,396243525,3605,3605,3605,3605,20
|
|
20230908,144400,396171425,3605,3605,3605,3605,180
|
|
20230908,144300,395522525,3615,3600,3615,3600,352
|
|
20230908,144200,394252630,3600,3585,3600,3585,435
|
|
20230908,144100,392692970,3585,3585,3585,3585,25
|
|
20230908,144000,392603345,3585,3590,3590,3585,876
|
|
20230908,143900,389458540,3590,3590,3590,3590,1131
|
|
20230908,143800,385398250,3590,3595,3595,3590,17
|
|
20230908,143700,385337175,3595,3595,3595,3595,2008
|
|
20230908,143600,378118415,3600,3600,3600,3600,698
|
|
20230908,143500,375605615,3600,3600,3600,3600,9
|
|
20230908,143400,375573215,3600,3600,3600,3600,2226
|
|
20230908,143300,367559615,3605,3600,3605,3600,57
|
|
20230908,143200,367354165,3600,3600,3600,3600,0
|
|
20230908,143100,367354165,3600,3605,3605,3600,25
|
|
20230908,143000,367264110,3605,3605,3605,3605,40
|
|
20230908,142900,367119910,3610,3610,3610,3610,0
|
|
20230908,142800,367119910,3610,3605,3610,3605,10
|
|
20230908,142700,367083850,3610,3610,3610,3610,1
|
|
20230908,142600,367080240,3605,3605,3605,3605,8
|
|
20230908,142500,367051400,3605,3605,3605,3605,7
|
|
20230908,142400,367026165,3610,3605,3610,3605,33
|
|
20230908,142300,366907195,3605,3610,3610,3605,28
|
|
20230908,142200,366806155,3610,3610,3610,3610,46
|
|
20230908,142100,366640095,3610,3605,3610,3605,108
|
|
20230908,142000,366250255,3610,3610,3610,3610,180
|
|
20230908,141900,365600455,3605,3605,3605,3605,9
|
|
20230908,141800,365568010,3605,3605,3605,3605,7
|
|
20230908,141700,365542775,3605,3605,3605,3605,12
|
|
20230908,141600,365499515,3605,3605,3605,3605,8
|
|
20230908,141500,365470675,3605,3605,3605,3605,0
|
|
20230908,141400,365470675,3605,3605,3615,3605,60
|
|
20230908,141300,365254160,3605,3605,3605,3605,25
|
|
20230908,141200,365164035,3605,3605,3605,3605,11
|
|
20230908,141100,365124380,3605,3605,3605,3605,7
|
|
20230908,141000,365099145,3605,3605,3605,3605,13
|
|
20230908,140900,365052280,3605,3605,3605,3605,539
|
|
20230908,140800,363109185,3610,3610,3610,3610,66
|
|
20230908,140700,362870925,3605,3605,3605,3605,20
|
|
20230908,140600,362798825,3605,3605,3605,3605,0
|
|
20230908,140500,362798825,3605,3610,3610,3605,63
|
|
20230908,140400,362571435,3605,3605,3605,3605,9
|
|
20230908,140300,362538990,3605,3605,3605,3605,199
|
|
20230908,140200,361821595,3610,3605,3610,3605,11
|
|
20230908,140100,361781935,3605,3605,3605,3605,1
|
|
20230908,140000,361778330,3600,3600,3600,3600,32
|
|
20230908,135900,361663130,3600,3600,3600,3600,366
|
|
20230908,135800,360345530,3610,3610,3610,3610,0
|
|
20230908,135700,360345530,3610,3600,3610,3600,187
|
|
20230908,135600,359672320,3610,3610,3610,3610,136
|
|
20230908,135500,359181360,3610,3600,3610,3600,373
|
|
20230908,135400,357834910,3610,3605,3610,3605,2
|
|
20230908,135300,357827695,3600,3605,3605,3600,462
|
|
20230908,135200,356162325,3605,3605,3605,3605,31
|
|
20230908,135100,356050570,3605,3605,3605,3605,10
|
|
20230908,135000,356014520,3605,3605,3605,3605,7
|
|
20230908,134900,355989285,3610,3610,3610,3610,1
|
|
20230908,134800,355985675,3605,3605,3605,3605,78
|
|
20230908,134700,355704485,3600,3600,3600,3600,0
|
|
20230908,134600,355704485,3600,3600,3600,3600,20
|
|
20230908,134500,355632485,3605,3605,3605,3600,341
|
|
20230908,134400,354403220,3605,3605,3605,3605,1
|
|
20230908,134300,354399615,3600,3600,3600,3600,10
|
|
20230908,134200,354363615,3605,3605,3605,3605,433
|
|
20230908,134100,352802650,3610,3605,3610,3605,436
|
|
20230908,134000,351230865,3605,3605,3605,3605,0
|
|
20230908,133900,351230865,3605,3605,3605,3605,21
|
|
20230908,133800,351155160,3605,3610,3610,3605,17
|
|
20230908,133700,351093830,3610,3610,3610,3610,50
|
|
20230908,133600,350913330,3605,3605,3605,3605,7
|
|
20230908,133500,350888095,3610,3610,3610,3610,157
|
|
20230908,133400,350321325,3610,3610,3610,3610,344
|
|
20230908,133300,349079485,3610,3610,3610,3610,346
|
|
20230908,133200,347830425,3610,3620,3620,3610,14
|
|
20230908,133100,347779875,3610,3605,3610,3605,9
|
|
20230908,133000,347747425,3620,3620,3620,3620,1
|
|
20230908,132900,347743805,3605,3605,3605,3605,8
|
|
20230908,132800,347714965,3605,3605,3605,3605,13
|
|
20230908,132700,347668100,3605,3605,3605,3605,7
|
|
20230908,132600,347642865,3605,3605,3605,3605,8
|
|
20230908,132500,347614025,3615,3615,3615,3615,502
|
|
20230908,132400,345799295,3605,3605,3605,3605,8
|
|
20230908,132300,345770455,3605,3605,3605,3605,170
|
|
20230908,132200,345157605,3605,3605,3605,3605,8
|
|
20230908,132100,345128765,3620,3620,3620,3620,21
|
|
20230908,132000,345052745,3605,3605,3605,3605,7
|
|
20230908,131900,345027510,3620,3615,3620,3600,2959
|
|
20230908,131800,334330170,3615,3595,3615,3595,165
|
|
20230908,131700,333734655,3595,3595,3595,3595,8
|
|
20230908,131600,333705895,3610,3595,3610,3595,411
|
|
20230908,131500,332222590,3605,3595,3605,3595,456
|
|
20230908,131400,330578910,3595,3595,3595,3595,0
|
|
20230908,131300,330578910,3595,3595,3595,3595,7
|
|
20230908,131200,330553745,3595,3595,3595,3595,8
|
|
20230908,131100,330524985,3595,3595,3595,3595,13
|
|
20230908,131000,330478250,3595,3595,3595,3595,15
|
|
20230908,130900,330424325,3600,3600,3600,3600,0
|
|
20230908,130800,330424325,3600,3595,3605,3595,26
|
|
20230908,130700,330330840,3595,3595,3600,3595,22
|
|
20230908,130600,330251700,3605,3605,3605,3605,1
|
|
20230908,130500,330248095,3595,3595,3595,3595,8
|
|
20230908,130400,330219335,3595,3595,3595,3595,13
|
|
20230908,130300,330172600,3595,3605,3605,3595,9
|
|
20230908,130200,330140235,3595,3595,3595,3595,0
|
|
20230908,130100,330140235,3595,3590,3605,3590,21
|
|
20230908,130000,330064790,3590,3590,3590,3590,97
|
|
20230908,125900,329716560,3590,3590,3590,3590,0
|
|
20230908,125800,329716560,3590,3590,3590,3590,8
|
|
20230908,125700,329687840,3605,3595,3605,3590,1010
|
|
20230908,125600,326057150,3595,3600,3600,3595,326
|
|
20230908,125500,324884550,3595,3595,3595,3595,0
|
|
20230908,125400,324884550,3595,3595,3600,3595,413
|
|
20230908,125300,323397855,3595,3595,3595,3595,57
|
|
20230908,125200,323192940,3595,3595,3595,3595,549
|
|
20230908,125100,321219285,3585,3585,3585,3585,8
|
|
20230908,125000,321190605,3585,3585,3585,3585,487
|
|
20230908,124900,319444710,3585,3585,3585,3585,8
|
|
20230908,124800,319416030,3585,3585,3585,3585,0
|
|
20230908,124700,319416030,3585,3585,3595,3585,171
|
|
20230908,124600,318801525,3585,3585,3585,3585,7
|
|
20230908,124500,318776430,3585,3585,3585,3585,0
|
|
20230908,124400,318776430,3585,3585,3585,3585,8
|
|
20230908,124300,318747750,3585,3585,3585,3585,12
|
|
20230908,124200,318704730,3585,3590,3590,3585,70
|
|
20230908,124100,318453470,3590,3590,3590,3590,8
|
|
20230908,124000,318424750,3595,3595,3595,3595,2
|
|
20230908,123900,318417560,3595,3590,3595,3590,18
|
|
20230908,123800,318352885,3595,3595,3595,3595,15
|
|
20230908,123700,318298960,3590,3590,3590,3590,24
|
|
20230908,123600,318212800,3590,3585,3590,3585,14
|
|
20230908,123500,318162605,3580,3580,3580,3580,21
|
|
20230908,123400,318087425,3580,3580,3580,3580,8
|
|
20230908,123300,318058785,3580,3580,3580,3580,13
|
|
20230908,123200,318012245,3580,3580,3580,3580,90
|
|
20230908,123100,317690045,3580,3580,3580,3580,0
|
|
20230908,123000,317690045,3580,3580,3580,3580,507
|
|
20230908,122900,315874985,3580,3580,3580,3580,13
|
|
20230908,122800,315828445,3580,3580,3580,3580,8
|
|
20230908,122700,315799805,3585,3585,3585,3585,24
|
|
20230908,122600,315713765,3585,3585,3585,3585,12
|
|
20230908,122500,315670745,3585,3585,3585,3585,8
|
|
20230908,122400,315642065,3585,3585,3585,3585,0
|
|
20230908,122300,315642065,3585,3585,3585,3585,19
|
|
20230908,122200,315573950,3585,3585,3585,3585,0
|
|
20230908,122100,315573950,3585,3585,3590,3585,783
|
|
20230908,122000,312763255,3580,3580,3580,3580,8
|
|
20230908,121900,312734615,3580,3580,3580,3580,1013
|
|
20230908,121800,309108075,3580,3580,3580,3580,8
|
|
20230908,121700,309079435,3580,3580,3580,3580,0
|
|
20230908,121600,309079435,3580,3590,3590,3580,162
|
|
20230908,121500,308497925,3590,3585,3590,3585,18
|
|
20230908,121400,308433345,3580,3580,3580,3580,0
|
|
20230908,121300,308433345,3580,3580,3580,3580,8
|
|
20230908,121200,308404705,3580,3580,3580,3580,1713
|
|
20230908,121100,302272165,3580,3580,3580,3580,31
|
|
20230908,121000,302161185,3580,3580,3580,3580,0
|
|
20230908,120900,302161185,3580,3580,3590,3580,21
|
|
20230908,120800,302085985,3580,3580,3580,3580,13
|
|
20230908,120700,302039445,3570,3570,3570,3570,0
|
|
20230908,120600,302039445,3570,3590,3590,3570,1618
|
|
20230908,120500,296246670,3590,3590,3590,3590,12
|
|
20230908,120400,296203590,3590,3590,3590,3590,10
|
|
20230908,120300,296167690,3590,3590,3590,3590,0
|
|
20230908,120200,296167690,3590,3590,3590,3590,20
|
|
20230908,120100,296095890,3590,3590,3590,3590,14
|
|
20230908,120000,296045630,3590,3590,3590,3590,27
|
|
20230908,115900,295948700,3590,3590,3590,3590,9
|
|
20230908,115800,295916390,3590,3590,3590,3590,25
|
|
20230908,115700,295826640,3590,3590,3590,3590,8
|
|
20230908,115600,295797920,3590,3590,3590,3590,0
|
|
20230908,115500,295797920,3590,3590,3590,3590,20
|
|
20230908,115400,295726120,3590,3590,3590,3590,8
|
|
20230908,115300,295697400,3595,3595,3595,3595,2143
|
|
20230908,115200,287993315,3595,3595,3595,3595,8
|
|
20230908,115100,287964555,3595,3595,3595,3595,12
|
|
20230908,115000,287921415,3595,3595,3595,3595,8
|
|
20230908,114900,287892655,3600,3595,3600,3595,9
|
|
20230908,114800,287860290,3600,3600,3600,3600,1
|
|
20230908,114700,287856690,3585,3600,3600,3585,9
|
|
20230908,114600,287824410,3585,3585,3585,3585,0
|
|
20230908,114500,287824410,3585,3585,3585,3585,8
|
|
20230908,114400,287795730,3585,3585,3585,3585,12
|
|
20230908,114300,287752710,3585,3590,3590,3585,3008
|
|
20230908,114200,276954030,3590,3590,3590,3590,7
|
|
20230908,114100,276928900,3590,3590,3590,3590,12
|
|
20230908,114000,276885820,3590,3590,3590,3590,38
|
|
20230908,113900,276749400,3600,3600,3600,3600,4
|
|
20230908,113800,276735000,3585,3600,3600,3585,1154
|
|
20230908,113700,272580720,3600,3590,3600,3590,1400
|
|
20230908,113600,267541240,3590,3590,3590,3590,57
|
|
20230908,113500,267336610,3595,3590,3595,3590,9
|
|
20230908,113400,267304295,3590,3590,3590,3590,12
|
|
20230908,113300,267261215,3590,3595,3595,3590,9
|
|
20230908,113200,267228895,3590,3590,3590,3590,17
|
|
20230908,113100,267167865,3585,3585,3585,3585,10
|
|
20230908,113000,267132015,3590,3590,3590,3590,3
|
|
20230908,112900,267121245,3590,3595,3595,3590,12
|
|
20230908,112800,267078120,3590,3590,3590,3590,9
|
|
20230908,112700,267045810,3590,3590,3590,3590,14
|
|
20230908,112600,266995550,3590,3590,3590,3590,7
|
|
20230908,112500,266970420,3585,3585,3585,3585,0
|
|
20230908,112400,266970420,3585,3585,3585,3585,33
|
|
20230908,112300,266852115,3585,3585,3585,3585,8
|
|
20230908,112200,266823435,3585,3585,3585,3585,0
|
|
20230908,112100,266823435,3585,3585,3585,3585,8
|
|
20230908,112000,266794755,3585,3585,3585,3585,25
|
|
20230908,111900,266705130,3585,3595,3595,3585,489
|
|
20230908,111800,264952055,3585,3585,3585,3585,0
|
|
20230908,111700,264952055,3585,3585,3585,3585,20
|
|
20230908,111600,264880355,3585,3585,3585,3585,8
|
|
20230908,111500,264851675,3590,3590,3590,3590,1
|
|
20230908,111400,264848085,3595,3595,3595,3595,1640
|
|
20230908,111300,258952285,3595,3600,3600,3595,267
|
|
20230908,111200,257991105,3600,3600,3600,3600,22
|
|
20230908,111100,257911905,3600,3600,3600,3600,286
|
|
20230908,111000,256882305,3595,3605,3605,3595,152
|
|
20230908,110900,256335135,3600,3595,3605,3595,107
|
|
20230908,110800,255949960,3605,3595,3605,3595,1091
|
|
20230908,110700,252018475,3595,3595,3595,3585,11
|
|
20230908,110600,251979010,3585,3585,3585,3585,13
|
|
20230908,110500,251932405,3595,3585,3595,3585,12
|
|
20230908,110400,251889375,3585,3585,3585,3585,0
|
|
20230908,110300,251889375,3585,3585,3600,3585,23
|
|
20230908,110200,251806905,3585,3585,3585,3585,8
|
|
20230908,110100,251778225,3600,3600,3600,3600,1
|
|
20230908,110000,251774625,3580,3580,3580,3580,8
|
|
20230908,105900,251745985,3605,3605,3605,3605,1
|
|
20230908,105800,251742380,3580,3580,3580,3580,7
|
|
20230908,105700,251717320,3605,3580,3605,3580,9
|
|
20230908,105600,251685075,3605,3605,3605,3605,1
|
|
20230908,105500,251681470,3610,3580,3610,3580,10
|
|
20230908,105400,251645610,3610,3610,3610,3610,2
|
|
20230908,105300,251638390,3605,3605,3605,3605,490
|
|
20230908,105200,249871940,3605,3580,3605,3580,677
|
|
20230908,105100,247444735,3580,3580,3580,3580,7
|
|
20230908,105000,247419675,3600,3575,3600,3575,5055
|
|
20230908,104900,229246650,3575,3575,3575,3575,12
|
|
20230908,104800,229203750,3575,3575,3575,3575,8
|
|
20230908,104700,229175150,3570,3570,3570,3570,0
|
|
20230908,104600,229175150,3570,3590,3590,3570,9
|
|
20230908,104500,229143000,3570,3590,3590,3570,28
|
|
20230908,104400,229043000,3570,3570,3570,3570,7
|
|
20230908,104300,229018010,3590,3565,3590,3565,9
|
|
20230908,104200,228985900,3590,3590,3590,3590,0
|
|
20230908,104100,228985900,3590,3565,3590,3565,9
|
|
20230908,104000,228953790,3590,3590,3590,3590,0
|
|
20230908,103900,228953790,3590,3565,3590,3565,25
|
|
20230908,103800,228864565,3565,3565,3565,3565,0
|
|
20230908,103700,228864565,3565,3590,3590,3565,29
|
|
20230908,103600,228760655,3565,3565,3565,3565,7
|
|
20230908,103500,228735700,3590,3590,3590,3590,0
|
|
20230908,103400,228735700,3590,3590,3590,3565,262
|
|
20230908,103300,227801370,3590,3590,3590,3590,943
|
|
20230908,103200,224416000,3565,3565,3565,3565,8
|
|
20230908,103100,224387480,3590,3565,3590,3565,18
|
|
20230908,103000,224323065,3590,3590,3590,3590,1
|
|
20230908,102900,224319475,3565,3565,3565,3565,8
|
|
20230908,102800,224290955,3590,3580,3590,3580,161
|
|
20230908,102700,223713010,3585,3590,3590,3565,10
|
|
20230908,102600,223677315,3560,3585,3585,3560,4126
|
|
20230908,102500,208961355,3585,3590,3590,3585,28
|
|
20230908,102400,208860875,3590,3590,3590,3590,1677
|
|
20230908,102300,202840445,3595,3595,3595,3595,11
|
|
20230908,102200,202800900,3590,3590,3590,3590,159
|
|
20230908,102100,202230090,3590,3590,3590,3590,13
|
|
20230908,102000,202183420,3590,3590,3590,3590,8
|
|
20230908,101900,202154700,3590,3590,3590,3590,469
|
|
20230908,101800,200470990,3585,3585,3585,3585,20
|
|
20230908,101700,200399290,3585,3585,3585,3585,347
|
|
20230908,101600,199155295,3590,3590,3590,3590,5
|
|
20230908,101500,199137345,3585,3590,3590,3585,37
|
|
20230908,101400,199004550,3590,3590,3590,3590,1
|
|
20230908,101300,199000960,3585,3590,3590,3585,45
|
|
20230908,101200,198839585,3585,3570,3585,3570,2677
|
|
20230908,101100,189261345,3570,3570,3570,3570,8
|
|
20230908,101000,189232785,3590,3570,3590,3570,9
|
|
20230908,100900,189200635,3590,3590,3590,3590,0
|
|
20230908,100800,189200635,3590,3570,3590,3570,20
|
|
20230908,100700,189129215,3570,3570,3570,3570,8
|
|
20230908,100600,189100655,3570,3570,3570,3570,322
|
|
20230908,100500,187951115,3570,3570,3570,3570,36
|
|
20230908,100400,187822595,3570,3600,3600,3570,1491
|
|
20230908,100300,182482505,3600,3590,3600,3590,2723
|
|
20230908,100200,172684255,3590,3590,3595,3590,552
|
|
20230908,100100,170702475,3590,3585,3590,3585,25
|
|
20230908,100000,170612845,3580,3575,3580,3575,79
|
|
20230908,095900,170330135,3565,3565,3565,3565,8
|
|
20230908,095800,170301615,3575,3560,3580,3560,1478
|
|
20230908,095700,165012545,3575,3575,3575,3575,929
|
|
20230908,095600,161691370,3575,3560,3575,3560,9
|
|
20230908,095500,161659315,3575,3560,3575,3560,201
|
|
20230908,095400,160943740,3575,3560,3575,3560,1175
|
|
20230908,095300,156760710,3560,3560,3560,3555,1568
|
|
20230908,095200,151178635,3575,3570,3575,3560,1567
|
|
20230908,095100,145584520,3575,3560,3575,3560,11
|
|
20230908,095000,145545315,3575,3575,3575,3575,30
|
|
20230908,094900,145438065,3575,3570,3575,3560,113
|
|
20230908,094800,145035225,3570,3570,3570,3570,8
|
|
20230908,094700,145006665,3570,3570,3570,3570,810
|
|
20230908,094600,142114965,3570,3570,3570,3570,1
|
|
20230908,094500,142111395,3570,3575,3575,3570,9
|
|
20230908,094400,142079260,3570,3570,3570,3570,210
|
|
20230908,094300,141329560,3575,3575,3575,3575,0
|
|
20230908,094200,141329560,3575,3570,3575,3570,229
|
|
20230908,094100,140511325,3575,3575,3575,3565,474
|
|
20230908,094000,138821455,3565,3580,3580,3565,756
|
|
20230908,093900,136126035,3580,3565,3580,3565,13
|
|
20230908,093800,136079600,3585,3585,3585,3585,107
|
|
20230908,093700,135696005,3585,3585,3585,3565,17
|
|
20230908,093600,135635220,3565,3585,3585,3565,13
|
|
20230908,093500,135588855,3585,3575,3585,3570,362
|
|
20230908,093400,134295415,3585,3585,3585,3585,203
|
|
20230908,093300,133567660,3585,3585,3585,3585,151
|
|
20230908,093200,133026325,3585,3575,3585,3575,9
|
|
20230908,093100,132994130,3575,3585,3585,3575,631
|
|
20230908,093000,130738035,3585,3580,3585,3575,215
|
|
20230908,092900,129968370,3585,3595,3595,3585,22
|
|
20230908,092800,129889480,3580,3580,3580,3580,11
|
|
20230908,092700,129850100,3580,3580,3580,3580,495
|
|
20230908,092600,128078000,3590,3595,3595,3590,21
|
|
20230908,092500,128002530,3600,3600,3600,3580,38
|
|
20230908,092400,127865870,3600,3600,3600,3600,83
|
|
20230908,092300,127567070,3600,3595,3600,3590,978
|
|
20230908,092200,124052800,3595,3595,3595,3595,268
|
|
20230908,092100,123089340,3590,3595,3595,3590,109
|
|
20230908,092000,122697525,3590,3590,3590,3590,8
|
|
20230908,091900,122668805,3590,3590,3590,3590,12
|
|
20230908,091800,122625725,3585,3585,3585,3585,7
|
|
20230908,091700,122600630,3595,3595,3595,3595,270
|
|
20230908,091600,121629980,3595,3585,3595,3580,1451
|
|
20230908,091500,116418990,3585,3580,3585,3580,201
|
|
20230908,091400,115699405,3585,3580,3585,3580,29
|
|
20230908,091300,115595580,3585,3585,3585,3585,0
|
|
20230908,091200,115595580,3585,3585,3585,3585,196
|
|
20230908,091100,114892920,3585,3585,3585,3585,0
|
|
20230908,091000,114892920,3585,3585,3585,3585,305
|
|
20230908,090900,113799495,3590,3590,3590,3590,107
|
|
20230908,090800,113415365,3590,3590,3590,3590,1
|
|
20230908,090700,113411775,3590,3590,3590,3590,1601
|
|
20230908,090600,107664185,3590,3590,3590,3590,395
|
|
20230908,090500,106246135,3590,3580,3590,3580,2906
|
|
20230908,090400,95828310,3575,3560,3575,3555,3400
|
|
20230908,090300,83714765,3560,3565,3580,3560,431
|
|
20230908,090200,82179570,3580,3565,3580,3565,1987
|
|
20230908,090100,75084710,3555,3550,3565,3550,902
|
|
20230908,090000,71880380,3560,3575,3575,3550,20122
|