587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184400,4879147160,14400,14400,14400,14400,22529
|
|
20230908,184300,4879147160,14400,14400,14400,14400,0
|
|
20230908,184200,4879147160,14400,14400,14400,14400,0
|
|
20230908,184100,4879147160,14400,14400,14400,14400,0
|
|
20230908,184000,4879147160,14400,14400,14400,14400,0
|
|
20230908,183900,4879147160,14400,14400,14400,14400,0
|
|
20230908,183800,4879147160,14400,14400,14400,14400,0
|
|
20230908,183700,4879147160,14400,14400,14400,14400,0
|
|
20230908,183600,4879147160,14400,14400,14400,14400,0
|
|
20230908,183500,4879147160,14400,14400,14400,14400,0
|
|
20230908,183400,4879147160,14400,14400,14400,14400,0
|
|
20230908,183300,4879147160,14400,14400,14400,14400,0
|
|
20230908,183200,4879147160,14400,14400,14400,14400,0
|
|
20230908,183100,4879147160,14400,14400,14400,14400,0
|
|
20230908,183000,4879147160,14400,14400,14400,14400,0
|
|
20230908,182900,4879147160,14400,14400,14400,14400,0
|
|
20230908,182800,4879147160,14400,14400,14400,14400,0
|
|
20230908,182700,4879147160,14400,14400,14400,14400,0
|
|
20230908,182600,4879147160,14400,14400,14400,14400,0
|
|
20230908,182500,4879147160,14400,14400,14400,14400,0
|
|
20230908,182400,4879147160,14400,14400,14400,14400,0
|
|
20230908,182300,4879147160,14400,14400,14400,14400,0
|
|
20230908,182200,4879147160,14400,14400,14400,14400,0
|
|
20230908,182100,4879147160,14400,14400,14400,14400,0
|
|
20230908,182000,4879147160,14400,14400,14400,14400,0
|
|
20230908,181900,4879147160,14400,14400,14400,14400,0
|
|
20230908,181800,4879147160,14400,14400,14400,14400,0
|
|
20230908,181700,4879147160,14400,14400,14400,14400,0
|
|
20230908,181600,4879147160,14400,14400,14400,14400,0
|
|
20230908,181500,4879147160,14400,14400,14400,14400,0
|
|
20230908,181400,4879147160,14400,14400,14400,14400,22529
|
|
20230908,181300,4879147160,14400,14400,14400,14400,0
|
|
20230908,181200,4879147160,14400,14400,14400,14400,0
|
|
20230908,181100,4879147160,14400,14400,14400,14400,0
|
|
20230908,181000,4879147160,14400,14400,14400,14400,0
|
|
20230908,180900,4879147160,14400,14400,14400,14400,0
|
|
20230908,180800,4879147160,14400,14400,14400,14400,0
|
|
20230908,180700,4879147160,14400,14400,14400,14400,0
|
|
20230908,180600,4879147160,14400,14400,14400,14400,0
|
|
20230908,180500,4879147160,14400,14400,14400,14400,0
|
|
20230908,180400,4879147160,14400,14400,14400,14400,0
|
|
20230908,180300,4879147160,14400,14400,14400,14400,0
|
|
20230908,180200,4879147160,14400,14400,14400,14400,0
|
|
20230908,180100,4879147160,14400,14400,14400,14400,0
|
|
20230908,180000,4879147160,14400,14400,14400,14400,0
|
|
20230908,175900,4879147160,14400,14400,14400,14400,0
|
|
20230908,175800,4879147160,14400,14400,14400,14400,0
|
|
20230908,175700,4879147160,14400,14400,14400,14400,0
|
|
20230908,175600,4879147160,14400,14400,14400,14400,0
|
|
20230908,175500,4879147160,14400,14400,14400,14400,0
|
|
20230908,175400,4879147160,14400,14400,14400,14400,0
|
|
20230908,175300,4879147160,14400,14400,14400,14400,0
|
|
20230908,175200,4879147160,14400,14400,14400,14400,0
|
|
20230908,175100,4879147160,14400,14400,14400,14400,0
|
|
20230908,175000,4879147160,14400,14400,14400,14400,0
|
|
20230908,174900,4879147160,14400,14400,14400,14400,0
|
|
20230908,174800,4879147160,14400,14400,14400,14400,0
|
|
20230908,174700,4879147160,14400,14400,14400,14400,0
|
|
20230908,174600,4879147160,14400,14400,14400,14400,0
|
|
20230908,174500,4879147160,14400,14400,14400,14400,0
|
|
20230908,174400,4879147160,14400,14400,14400,14400,22529
|
|
20230908,174300,4879147160,14400,14400,14400,14400,0
|
|
20230908,174200,4879147160,14400,14400,14400,14400,0
|
|
20230908,174100,4879147160,14400,14400,14400,14400,0
|
|
20230908,174000,4879147160,14400,14400,14400,14400,0
|
|
20230908,173900,4879147160,14400,14400,14400,14400,0
|
|
20230908,173800,4879147160,14400,14400,14400,14400,0
|
|
20230908,173700,4879147160,14400,14400,14400,14400,0
|
|
20230908,173600,4879147160,14400,14400,14400,14400,0
|
|
20230908,173500,4879147160,14400,14400,14400,14400,0
|
|
20230908,173400,4879147160,14400,14400,14400,14400,0
|
|
20230908,173300,4879147160,14400,14400,14400,14400,0
|
|
20230908,173200,4879147160,14400,14400,14400,14400,0
|
|
20230908,173100,4879147160,14400,14400,14400,14400,0
|
|
20230908,173000,4879147160,14400,14400,14400,14400,0
|
|
20230908,172900,4879147160,14400,14400,14400,14400,0
|
|
20230908,172800,4879147160,14400,14400,14400,14400,0
|
|
20230908,172700,4879147160,14400,14400,14400,14400,0
|
|
20230908,172600,4879147160,14400,14400,14400,14400,0
|
|
20230908,172500,4879147160,14400,14400,14400,14400,0
|
|
20230908,172400,4879147160,14400,14400,14400,14400,0
|
|
20230908,172300,4879147160,14400,14400,14400,14400,0
|
|
20230908,172200,4879147160,14400,14400,14400,14400,0
|
|
20230908,172100,4879147160,14400,14400,14400,14400,0
|
|
20230908,172000,4879147160,14400,14400,14400,14400,0
|
|
20230908,171900,4879147160,14400,14400,14400,14400,0
|
|
20230908,171800,4879147160,14400,14400,14400,14400,0
|
|
20230908,171700,4879147160,14400,14400,14400,14400,0
|
|
20230908,171600,4879147160,14400,14400,14400,14400,0
|
|
20230908,171500,4879147160,14400,14400,14400,14400,0
|
|
20230908,171400,4879147160,14400,14400,14400,14400,22529
|
|
20230908,171300,4879147160,14400,14400,14400,14400,0
|
|
20230908,171200,4879147160,14400,14400,14400,14400,0
|
|
20230908,171100,4879147160,14400,14400,14400,14400,0
|
|
20230908,171000,4879147160,14400,14400,14400,14400,0
|
|
20230908,170900,4879147160,14400,14400,14400,14400,0
|
|
20230908,170800,4879147160,14400,14400,14400,14400,0
|
|
20230908,170700,4879147160,14400,14400,14400,14400,0
|
|
20230908,170600,4879147160,14400,14400,14400,14400,0
|
|
20230908,170500,4879147160,14400,14400,14400,14400,0
|
|
20230908,170400,4879147160,14400,14400,14400,14400,0
|
|
20230908,170300,4879147160,14400,14400,14400,14400,0
|
|
20230908,170200,4879147160,14400,14400,14400,14400,0
|
|
20230908,170100,4879147160,14400,14400,14400,14400,0
|
|
20230908,170000,4879147160,14400,14400,14400,14400,0
|
|
20230908,165900,4879147160,14400,14400,14400,14400,0
|
|
20230908,165800,4879147160,14400,14400,14400,14400,0
|
|
20230908,165700,4879147160,14400,14400,14400,14400,0
|
|
20230908,165600,4879147160,14400,14400,14400,14400,0
|
|
20230908,165500,4879147160,14400,14400,14400,14400,0
|
|
20230908,165400,4879147160,14400,14400,14400,14400,0
|
|
20230908,165300,4879147160,14400,14400,14400,14400,0
|
|
20230908,165200,4879147160,14400,14400,14400,14400,0
|
|
20230908,165100,4879147160,14400,14400,14400,14400,0
|
|
20230908,165000,4879147160,14400,14400,14400,14400,0
|
|
20230908,164900,4879147160,14400,14400,14400,14400,0
|
|
20230908,164800,4879147160,14400,14400,14400,14400,0
|
|
20230908,164700,4879147160,14400,14400,14400,14400,0
|
|
20230908,164600,4879147160,14400,14400,14400,14400,0
|
|
20230908,164500,4879147160,14400,14400,14400,14400,0
|
|
20230908,164400,4879147160,14400,14400,14400,14400,22529
|
|
20230908,164300,4879147160,14400,14400,14400,14400,0
|
|
20230908,164200,4879147160,14400,14400,14400,14400,0
|
|
20230908,164100,4879147160,14400,14400,14400,14400,0
|
|
20230908,164000,4879147160,14400,14400,14400,14400,0
|
|
20230908,163900,4879147160,14400,14400,14400,14400,0
|
|
20230908,163800,4879147160,14400,14400,14400,14400,0
|
|
20230908,163700,4879147160,14400,14400,14400,14400,0
|
|
20230908,163600,4879147160,14400,14400,14400,14400,0
|
|
20230908,163500,4879147160,14400,14400,14400,14400,0
|
|
20230908,163400,4879147160,14400,14400,14400,14400,0
|
|
20230908,163300,4879147160,14400,14400,14400,14400,0
|
|
20230908,163200,4879147160,14400,14400,14400,14400,0
|
|
20230908,163100,4879147160,14400,14400,14400,14400,0
|
|
20230908,163000,4879147160,14400,14400,14400,14400,0
|
|
20230908,162900,4879147160,14400,14400,14400,14400,0
|
|
20230908,162800,4879147160,14400,14400,14400,14400,0
|
|
20230908,162700,4879147160,14400,14400,14400,14400,0
|
|
20230908,162600,4879147160,14400,14400,14400,14400,0
|
|
20230908,162500,4879147160,14400,14400,14400,14400,0
|
|
20230908,162400,4879147160,14400,14400,14400,14400,0
|
|
20230908,162300,4879147160,14400,14400,14400,14400,0
|
|
20230908,162200,4879147160,14400,14400,14400,14400,0
|
|
20230908,162100,4879147160,14400,14400,14400,14400,0
|
|
20230908,162000,4879147160,14400,14400,14400,14400,0
|
|
20230908,161900,4879147160,14400,14400,14400,14400,0
|
|
20230908,161800,4879147160,14400,14400,14400,14400,0
|
|
20230908,161700,4879147160,14400,14400,14400,14400,0
|
|
20230908,161600,4879147160,14400,14400,14400,14400,0
|
|
20230908,161500,4879147160,14400,14400,14400,14400,0
|
|
20230908,161400,4879147160,14400,14400,14400,14400,22529
|
|
20230908,161300,4879147160,14400,14400,14400,14400,0
|
|
20230908,161200,4879147160,14400,14400,14400,14400,0
|
|
20230908,161100,4879147160,14400,14400,14400,14400,0
|
|
20230908,161000,4879147160,14400,14400,14400,14400,0
|
|
20230908,160900,4879147160,14400,14400,14400,14400,0
|
|
20230908,160800,4879147160,14400,14400,14400,14400,0
|
|
20230908,160700,4879147160,14400,14400,14400,14400,0
|
|
20230908,160600,4879147160,14400,14400,14400,14400,0
|
|
20230908,160500,4879147160,14400,14400,14400,14400,0
|
|
20230908,160400,4879147160,14400,14400,14400,14400,0
|
|
20230908,160300,4879147160,14400,14400,14400,14400,0
|
|
20230908,160200,4879147160,14400,14400,14400,14400,0
|
|
20230908,160100,4879147160,14400,14400,14400,14400,0
|
|
20230908,160000,4879147160,14400,14400,14400,14400,0
|
|
20230908,155900,4879147160,14400,14400,14400,14400,0
|
|
20230908,155800,4879147160,14400,14400,14400,14400,0
|
|
20230908,155700,4879147160,14400,14400,14400,14400,0
|
|
20230908,155600,4879147160,14400,14400,14400,14400,0
|
|
20230908,155500,4879147160,14400,14400,14400,14400,0
|
|
20230908,155400,4879147160,14400,14400,14400,14400,0
|
|
20230908,155300,4879147160,14400,14400,14400,14400,0
|
|
20230908,155200,4879147160,14400,14400,14400,14400,0
|
|
20230908,155100,4879147160,14400,14400,14400,14400,0
|
|
20230908,155000,4879147160,14400,14400,14400,14400,0
|
|
20230908,154900,4879147160,14400,14400,14400,14400,0
|
|
20230908,154800,4879147160,14400,14400,14400,14400,0
|
|
20230908,154700,4879147160,14400,14400,14400,14400,0
|
|
20230908,154600,4879147160,14400,14400,14400,14400,0
|
|
20230908,154500,4879147160,14400,14400,14400,14400,0
|
|
20230908,154400,4879147160,14400,14400,14400,14400,22529
|
|
20230908,154300,4879147160,14400,14400,14400,14400,0
|
|
20230908,154200,4879147160,14400,14400,14400,14400,0
|
|
20230908,154100,4879147160,14400,14400,14400,14400,0
|
|
20230908,154000,4879147160,14400,14400,14400,14400,0
|
|
20230908,153900,4879147160,14400,14400,14400,14400,0
|
|
20230908,153800,4879147160,14400,14400,14400,14400,0
|
|
20230908,153700,4879147160,14400,14400,14400,14400,0
|
|
20230908,153600,4879147160,14400,14400,14400,14400,0
|
|
20230908,153500,4879147160,14400,14400,14400,14400,0
|
|
20230908,153400,4879147160,14400,14400,14400,14400,0
|
|
20230908,153300,4879147160,14400,14400,14400,14400,0
|
|
20230908,153200,4879147160,14400,14400,14400,14400,0
|
|
20230908,153100,4879147160,14400,14400,14400,14400,0
|
|
20230908,153000,4879147160,14400,14400,14400,14400,22529
|
|
20230908,152900,4554729560,14400,14400,14400,14400,0
|
|
20230908,152800,4554729560,14400,14400,14400,14400,0
|
|
20230908,152700,4554729560,14400,14400,14400,14400,0
|
|
20230908,152600,4554729560,14400,14400,14400,14400,0
|
|
20230908,152500,4554729560,14400,14400,14400,14400,0
|
|
20230908,152400,4554729560,14400,14400,14400,14400,0
|
|
20230908,152300,4554729560,14400,14400,14400,14400,0
|
|
20230908,152200,4554729560,14400,14400,14400,14400,0
|
|
20230908,152100,4554729560,14400,14400,14400,14400,0
|
|
20230908,152000,4554729560,14400,14400,14400,14400,0
|
|
20230908,151900,4554729560,14400,14400,14410,14400,1457
|
|
20230908,151800,4533746080,14400,14410,14410,14400,622
|
|
20230908,151700,4524786380,14410,14410,14410,14400,477
|
|
20230908,151600,4517917280,14410,14400,14410,14400,2301
|
|
20230908,151500,4484761570,14410,14410,14410,14400,777
|
|
20230908,151400,4473572330,14410,14410,14410,14400,951
|
|
20230908,151300,4459870340,14410,14420,14420,14400,79
|
|
20230908,151200,4458732640,14400,14420,14420,14400,1376
|
|
20230908,151100,4438905540,14410,14410,14410,14410,365
|
|
20230908,151000,4433645890,14400,14420,14430,14400,1044
|
|
20230908,150900,4418593230,14420,14400,14430,14400,2768
|
|
20230908,150800,4378682680,14400,14400,14420,14390,4264
|
|
20230908,150700,4317274490,14390,14390,14390,14390,176
|
|
20230908,150600,4314741850,14400,14390,14400,14390,162
|
|
20230908,150500,4312409320,14390,14380,14400,14380,89
|
|
20230908,150400,4311128990,14400,14380,14400,14380,3481
|
|
20230908,150300,4261029890,14380,14370,14380,14370,979
|
|
20230908,150200,4246951900,14380,14380,14390,14380,109
|
|
20230908,150100,4245384440,14380,14380,14390,14380,687
|
|
20230908,150000,4235505080,14380,14390,14390,14380,2108
|
|
20230908,145900,4205192010,14390,14380,14390,14380,205
|
|
20230908,145800,4202244000,14390,14390,14390,14380,133
|
|
20230908,145700,4200330330,14380,14380,14390,14380,1752
|
|
20230908,145600,4175132150,14390,14380,14390,14380,60
|
|
20230908,145500,4174268850,14390,14380,14390,14380,69
|
|
20230908,145400,4173276320,14380,14390,14390,14380,16
|
|
20230908,145300,4173046130,14380,14370,14380,14370,192
|
|
20230908,145200,4170285190,14370,14370,14380,14370,2038
|
|
20230908,145100,4140993380,14380,14390,14390,14380,2328
|
|
20230908,145000,4107512280,14390,14380,14390,14380,193
|
|
20230908,144900,4104735040,14390,14390,14390,14380,1916
|
|
20230908,144800,4077166530,14390,14360,14390,14360,6147
|
|
20230908,144700,3988823590,14360,14360,14360,14360,322
|
|
20230908,144600,3984199670,14360,14360,14360,14350,213
|
|
20230908,144500,3981141020,14360,14350,14360,14340,3051
|
|
20230908,144400,3937357100,14350,14350,14350,14340,68
|
|
20230908,144300,3936381350,14350,14340,14350,14340,3
|
|
20230908,144200,3936338310,14350,14340,14350,14340,99
|
|
20230908,144100,3934918500,14340,14340,14340,14330,1051
|
|
20230908,144000,3919847200,14340,14340,14340,14340,3
|
|
20230908,143900,3919804180,14340,14340,14340,14340,467
|
|
20230908,143800,3913107400,14340,14350,14350,14340,29
|
|
20230908,143700,3912691290,14350,14340,14350,14340,53
|
|
20230908,143600,3911931150,14350,14340,14350,14340,159
|
|
20230908,143500,3909651020,14330,14340,14350,14330,762
|
|
20230908,143400,3898722000,14340,14340,14340,14330,183
|
|
20230908,143300,3896097810,14340,14340,14340,14330,131
|
|
20230908,143200,3894219890,14340,14330,14340,14330,16
|
|
20230908,143100,3893990490,14340,14360,14360,14340,30
|
|
20230908,143000,3893560090,14360,14320,14360,14320,2235
|
|
20230908,142900,3861500160,14330,14310,14330,14310,759
|
|
20230908,142800,3850630460,14310,14320,14330,14310,1975
|
|
20230908,142700,3822350650,14320,14330,14330,14320,389
|
|
20230908,142600,3816778130,14330,14330,14340,14330,1502
|
|
20230908,142500,3795254460,14330,14330,14340,14330,482
|
|
20230908,142400,3788346290,14330,14330,14340,14330,3057
|
|
20230908,142300,3744536680,14330,14330,14340,14330,282
|
|
20230908,142200,3740495590,14340,14330,14340,14330,307
|
|
20230908,142100,3736095990,14330,14330,14340,14330,1081
|
|
20230908,142000,3720598160,14330,14330,14330,14320,823
|
|
20230908,141900,3708807580,14320,14330,14340,14320,1116
|
|
20230908,141800,3692814720,14330,14330,14340,14320,437
|
|
20230908,141700,3686552570,14330,14330,14340,14330,2311
|
|
20230908,141600,3653434110,14340,14340,14350,14340,4796
|
|
20230908,141500,3584657480,14340,14340,14350,14340,612
|
|
20230908,141400,3575880610,14350,14360,14360,14350,1592
|
|
20230908,141300,3553034500,14360,14360,14360,14350,253
|
|
20230908,141200,3549402720,14360,14340,14360,14340,1322
|
|
20230908,141100,3530434140,14330,14350,14350,14330,2855
|
|
20230908,141000,3489520110,14340,14330,14340,14330,929
|
|
20230908,140900,3476201300,14320,14330,14340,14320,1407
|
|
20230908,140800,3456046410,14330,14330,14330,14330,67
|
|
20230908,140700,3455086300,14330,14340,14350,14330,702
|
|
20230908,140600,3445026190,14350,14330,14350,14330,825
|
|
20230908,140500,3433194610,14360,14350,14360,14350,208
|
|
20230908,140400,3430209710,14360,14360,14360,14340,1375
|
|
20230908,140300,3410490300,14360,14360,14370,14350,1660
|
|
20230908,140200,3386667550,14370,14360,14370,14360,13
|
|
20230908,140100,3386480770,14360,14370,14370,14360,338
|
|
20230908,140000,3381626980,14370,14370,14370,14360,243
|
|
20230908,135900,3378135100,14370,14370,14370,14370,89
|
|
20230908,135800,3376856170,14370,14370,14380,14370,584
|
|
20230908,135700,3368463180,14380,14380,14380,14380,239
|
|
20230908,135600,3365026360,14380,14380,14380,14370,148
|
|
20230908,135500,3362898150,14380,14380,14380,14370,2185
|
|
20230908,135400,3331478150,14380,14370,14380,14370,99
|
|
20230908,135300,3330054690,14380,14380,14380,14370,154
|
|
20230908,135200,3327840490,14380,14370,14380,14370,166
|
|
20230908,135100,3325454430,14380,14370,14380,14370,1229
|
|
20230908,135000,3307792950,14360,14370,14370,14360,201
|
|
20230908,134900,3304905170,14370,14360,14370,14360,173
|
|
20230908,134800,3302420060,14370,14360,14370,14360,295
|
|
20230908,134700,3298183690,14360,14360,14360,14360,156
|
|
20230908,134600,3295943530,14360,14370,14370,14360,256
|
|
20230908,134500,3292265390,14370,14360,14370,14360,143
|
|
20230908,134400,3290211200,14360,14380,14380,14360,1321
|
|
20230908,134300,3271228210,14380,14390,14390,14370,332
|
|
20230908,134200,3266453960,14380,14380,14390,14380,396
|
|
20230908,134100,3260759220,14380,14380,14380,14380,141
|
|
20230908,134000,3258731640,14380,14380,14380,14380,1002
|
|
20230908,133900,3244322880,14380,14380,14380,14380,452
|
|
20230908,133800,3237823120,14380,14390,14390,14370,299
|
|
20230908,133700,3233522490,14380,14380,14390,14380,150
|
|
20230908,133600,3231364900,14390,14380,14390,14380,259
|
|
20230908,133500,3227639820,14370,14380,14380,14370,184
|
|
20230908,133400,3224994490,14380,14380,14380,14370,528
|
|
20230908,133300,3217401870,14370,14370,14380,14370,81
|
|
20230908,133200,3216237800,14370,14380,14380,14370,212
|
|
20230908,133100,3213191290,14390,14390,14390,14380,148
|
|
20230908,133000,3211061640,14390,14350,14390,14350,3363
|
|
20230908,132900,3162766130,14360,14350,14360,14340,307
|
|
20230908,132800,3158359690,14360,14370,14370,14350,936
|
|
20230908,132700,3144923600,14370,14380,14380,14370,1405
|
|
20230908,132600,3124733390,14380,14390,14390,14380,1665
|
|
20230908,132500,3100790520,14390,14390,14390,14380,196
|
|
20230908,132400,3097971330,14380,14390,14390,14370,503
|
|
20230908,132300,3090737570,14380,14390,14390,14380,316
|
|
20230908,132200,3086192380,14390,14390,14390,14380,146
|
|
20230908,132100,3084091520,14390,14380,14390,14380,229
|
|
20230908,132000,3080797380,14390,14400,14400,14390,300
|
|
20230908,131900,3076480130,14400,14410,14410,14390,362
|
|
20230908,131800,3071266820,14400,14390,14420,14390,6199
|
|
20230908,131700,2982001000,14390,14360,14390,14360,3974
|
|
20230908,131600,2924902230,14360,14350,14360,14350,1958
|
|
20230908,131500,2896802380,14350,14310,14350,14300,6824
|
|
20230908,131400,2799030770,14310,14310,14310,14290,1117
|
|
20230908,131300,2783056680,14310,14310,14310,14300,220
|
|
20230908,131200,2779908500,14310,14310,14310,14300,447
|
|
20230908,131100,2773513070,14300,14300,14310,14300,26
|
|
20230908,131000,2773141120,14300,14310,14310,14290,75
|
|
20230908,130900,2772067960,14310,14300,14310,14300,164
|
|
20230908,130800,2769722590,14300,14300,14300,14300,132
|
|
20230908,130700,2767834990,14300,14300,14310,14300,301
|
|
20230908,130600,2763530550,14300,14310,14310,14300,83
|
|
20230908,130500,2762343420,14310,14310,14310,14290,149
|
|
20230908,130400,2760212200,14300,14300,14300,14300,855
|
|
20230908,130300,2747985700,14300,14300,14300,14300,19
|
|
20230908,130200,2747714000,14300,14300,14310,14290,2737
|
|
20230908,130100,2708587970,14310,14310,14310,14310,84
|
|
20230908,130000,2707385930,14310,14300,14310,14300,864
|
|
20230908,125900,2695030620,14300,14300,14310,14300,92
|
|
20230908,125800,2693714910,14300,14300,14300,14300,21
|
|
20230908,125700,2693414610,14310,14290,14310,14290,106
|
|
20230908,125600,2691898880,14310,14310,14310,14310,11
|
|
20230908,125500,2691741470,14310,14290,14310,14290,14
|
|
20230908,125400,2691541150,14290,14300,14320,14290,2329
|
|
20230908,125300,2658225800,14300,14300,14310,14300,317
|
|
20230908,125200,2653690700,14310,14320,14320,14310,164
|
|
20230908,125100,2651343190,14330,14320,14330,14320,5
|
|
20230908,125000,2651271570,14320,14320,14320,14320,67
|
|
20230908,124900,2650312130,14330,14320,14330,14320,302
|
|
20230908,124800,2645985530,14320,14330,14330,14320,278
|
|
20230908,124700,2642003920,14320,14310,14320,14310,1158
|
|
20230908,124600,2625422390,14310,14320,14320,14310,64
|
|
20230908,124500,2624505930,14320,14310,14320,14310,55
|
|
20230908,124400,2623718850,14310,14310,14310,14310,34
|
|
20230908,124300,2623232310,14310,14320,14320,14310,78
|
|
20230908,124200,2622115950,14310,14310,14320,14310,1561
|
|
20230908,124100,2599778030,14310,14310,14310,14310,4
|
|
20230908,124000,2599720790,14310,14300,14310,14300,120
|
|
20230908,123900,2598003610,14310,14300,14310,14300,246
|
|
20230908,123800,2594485760,14310,14310,14310,14310,71
|
|
20230908,123700,2593469750,14310,14320,14320,14310,167
|
|
20230908,123600,2591078620,14320,14310,14320,14310,14
|
|
20230908,123500,2590878160,14310,14320,14320,14310,119
|
|
20230908,123400,2589174530,14320,14320,14330,14320,1714
|
|
20230908,123300,2564629970,14330,14330,14330,14330,94
|
|
20230908,123200,2563282950,14330,14330,14330,14330,586
|
|
20230908,123100,2554885570,14320,14320,14320,14320,32
|
|
20230908,123000,2554427330,14330,14330,14330,14320,969
|
|
20230908,122900,2540546320,14330,14290,14330,14290,3023
|
|
20230908,122800,2497288500,14300,14290,14300,14280,772
|
|
20230908,122700,2486252200,14290,14290,14300,14290,1393
|
|
20230908,122600,2466345230,14270,14300,14300,14270,1083
|
|
20230908,122500,2450885560,14270,14290,14300,14270,1353
|
|
20230908,122400,2431562030,14290,14300,14300,14290,14
|
|
20230908,122300,2431361840,14300,14290,14300,14290,3
|
|
20230908,122200,2431318960,14290,14300,14300,14290,405
|
|
20230908,122100,2425531460,14290,14300,14300,14290,184
|
|
20230908,122000,2422902000,14300,14310,14310,14300,151
|
|
20230908,121900,2420741560,14310,14310,14310,14310,100
|
|
20230908,121800,2419310560,14310,14310,14310,14310,0
|
|
20230908,121700,2419310560,14310,14300,14310,14300,871
|
|
20230908,121600,2406854360,14300,14300,14300,14300,34
|
|
20230908,121500,2406368160,14300,14310,14310,14300,747
|
|
20230908,121400,2395685300,14310,14310,14310,14310,3
|
|
20230908,121300,2395642370,14310,14300,14310,14290,583
|
|
20230908,121200,2387305480,14300,14310,14310,14300,107
|
|
20230908,121100,2385775280,14310,14300,14310,14300,118
|
|
20230908,121000,2384087730,14300,14310,14310,14300,522
|
|
20230908,120900,2376618410,14310,14320,14320,14310,169
|
|
20230908,120800,2374199510,14320,14330,14330,14320,460
|
|
20230908,120700,2367607890,14340,14340,14340,14340,73
|
|
20230908,120600,2366561070,14330,14340,14340,14330,40
|
|
20230908,120500,2365987770,14330,14340,14340,14330,132
|
|
20230908,120400,2364096050,14340,14340,14340,14340,18
|
|
20230908,120300,2363837930,14330,14330,14330,14330,1001
|
|
20230908,120200,2349493600,14330,14330,14330,14330,390
|
|
20230908,120100,2343904900,14330,14310,14330,14310,1213
|
|
20230908,120000,2326538350,14310,14320,14320,14310,1447
|
|
20230908,115900,2305830680,14320,14310,14320,14310,135
|
|
20230908,115800,2303897580,14320,14330,14330,14320,359
|
|
20230908,115700,2298756010,14330,14350,14350,14330,6304
|
|
20230908,115600,2208362340,14350,14350,14370,14350,1307
|
|
20230908,115500,2189593720,14350,14350,14360,14350,310
|
|
20230908,115400,2185144720,14350,14350,14350,14350,48
|
|
20230908,115300,2184455920,14350,14350,14360,14350,203
|
|
20230908,115200,2181542710,14350,14350,14360,14350,107
|
|
20230908,115100,2180006750,14360,14350,14360,14350,129
|
|
20230908,115000,2178155040,14350,14340,14350,14340,2101
|
|
20230908,114900,2148010760,14340,14330,14340,14330,71
|
|
20230908,114800,2146992720,14340,14340,14340,14340,27
|
|
20230908,114700,2146605540,14340,14340,14350,14330,3022
|
|
20230908,114600,2103267890,14350,14330,14350,14330,2051
|
|
20230908,114500,2073856690,14340,14340,14340,14330,399
|
|
20230908,114400,2068135130,14330,14340,14340,14330,297
|
|
20230908,114300,2063878920,14330,14330,14330,14330,11
|
|
20230908,114200,2063721290,14340,14330,14340,14330,1344
|
|
20230908,114100,2044448590,14330,14330,14340,14330,129
|
|
20230908,114000,2042598930,14330,14330,14340,14330,146
|
|
20230908,113900,2040506650,14330,14320,14330,14310,1048
|
|
20230908,113800,2025495570,14320,14320,14320,14310,14
|
|
20230908,113700,2025295190,14310,14300,14310,14300,853
|
|
20230908,113600,2013089320,14310,14250,14310,14250,4784
|
|
20230908,113500,1944772910,14260,14270,14270,14260,506
|
|
20230908,113400,1937554190,14270,14270,14270,14260,54
|
|
20230908,113300,1936783710,14270,14250,14270,14250,1693
|
|
20230908,113200,1912631190,14250,14250,14250,14250,314
|
|
20230908,113100,1908156690,14260,14260,14260,14250,32
|
|
20230908,113000,1907700470,14260,14260,14260,14250,157
|
|
20230908,112900,1905461770,14260,14240,14260,14230,1459
|
|
20230908,112800,1884677090,14230,14230,14230,14230,832
|
|
20230908,112700,1872837730,14220,14230,14230,14220,32
|
|
20230908,112600,1872382470,14230,14220,14230,14220,13
|
|
20230908,112500,1872197600,14220,14220,14220,14220,1218
|
|
20230908,112400,1854877640,14210,14210,14220,14210,22
|
|
20230908,112300,1854564910,14230,14230,14230,14220,71
|
|
20230908,112200,1853555110,14220,14230,14230,14220,533
|
|
20230908,112100,1845970740,14230,14200,14230,14200,3296
|
|
20230908,112000,1799130800,14200,14200,14210,14200,727
|
|
20230908,111900,1788807240,14200,14210,14210,14200,1530
|
|
20230908,111800,1767076200,14210,14210,14210,14210,205
|
|
20230908,111700,1764163150,14200,14200,14200,14200,78
|
|
20230908,111600,1763055550,14200,14210,14210,14200,92
|
|
20230908,111500,1761749030,14200,14200,14200,14200,6
|
|
20230908,111400,1761663830,14200,14210,14210,14200,122
|
|
20230908,111300,1759930300,14200,14200,14210,14200,95
|
|
20230908,111200,1758581250,14200,14190,14210,14190,2648
|
|
20230908,111100,1720979910,14190,14190,14200,14190,165
|
|
20230908,111000,1718637660,14180,14190,14200,14180,845
|
|
20230908,110900,1706646500,14190,14200,14200,14190,192
|
|
20230908,110800,1703921750,14190,14190,14190,14190,1375
|
|
20230908,110700,1684410500,14180,14190,14190,14180,97
|
|
20230908,110600,1683034730,14190,14200,14200,14180,139
|
|
20230908,110500,1681061880,14200,14190,14200,14190,1345
|
|
20230908,110400,1661975910,14190,14200,14200,14190,542
|
|
20230908,110300,1654284720,14200,14200,14200,14200,16
|
|
20230908,110200,1654057520,14190,14210,14210,14190,246
|
|
20230908,110100,1650563730,14200,14200,14210,14200,1020
|
|
20230908,110000,1636079630,14210,14200,14210,14200,358
|
|
20230908,105900,1630995880,14210,14200,14210,14200,635
|
|
20230908,105800,1621978870,14200,14210,14210,14200,546
|
|
20230908,105700,1614220550,14210,14210,14210,14200,68
|
|
20230908,105600,1613254470,14210,14200,14210,14200,125
|
|
20230908,105500,1611479430,14200,14210,14210,14200,1390
|
|
20230908,105400,1591741400,14200,14220,14230,14200,1972
|
|
20230908,105300,1563706600,14220,14220,14230,14220,96
|
|
20230908,105200,1562340830,14230,14220,14230,14220,88
|
|
20230908,105100,1561088930,14220,14220,14230,14220,681
|
|
20230908,105000,1551402110,14230,14230,14230,14230,123
|
|
20230908,104900,1549651820,14230,14230,14230,14230,11
|
|
20230908,104800,1549495290,14230,14220,14230,14220,11
|
|
20230908,104700,1549338860,14220,14230,14230,14220,400
|
|
20230908,104600,1543649610,14230,14220,14230,14220,184
|
|
20230908,104500,1541032940,14220,14230,14230,14220,62
|
|
20230908,104400,1540151180,14240,14250,14250,14240,586
|
|
20230908,104300,1531800710,14250,14220,14250,14220,1833
|
|
20230908,104200,1505726540,14220,14210,14220,14210,53
|
|
20230908,104100,1504973120,14210,14210,14220,14210,1030
|
|
20230908,104000,1490335220,14210,14210,14210,14210,118
|
|
20230908,103900,1488658440,14210,14210,14210,14210,0
|
|
20230908,103800,1488658440,14210,14210,14210,14210,79
|
|
20230908,103700,1487535850,14210,14210,14220,14200,720
|
|
20230908,103600,1477310610,14220,14210,14220,14200,1698
|
|
20230908,103500,1453195200,14210,14220,14220,14210,13
|
|
20230908,103400,1453010440,14220,14220,14220,14220,479
|
|
20230908,103300,1446199060,14220,14220,14220,14210,1105
|
|
20230908,103200,1430486460,14220,14210,14220,14210,58
|
|
20230908,103100,1429662250,14210,14200,14210,14200,1906
|
|
20230908,103000,1402578080,14210,14200,14210,14200,115
|
|
20230908,102900,1400944990,14200,14220,14220,14200,519
|
|
20230908,102800,1393569650,14210,14190,14210,14190,1567
|
|
20230908,102700,1371313360,14190,14190,14190,14190,182
|
|
20230908,102600,1368730780,14190,14200,14200,14190,16
|
|
20230908,102500,1368503700,14200,14200,14200,14190,139
|
|
20230908,102400,1366529910,14200,14200,14210,14200,1233
|
|
20230908,102300,1349020260,14210,14210,14210,14210,119
|
|
20230908,102200,1347329270,14210,14210,14210,14210,1127
|
|
20230908,102100,1331314600,14200,14210,14210,14200,18
|
|
20230908,102000,1331058930,14210,14210,14210,14210,642
|
|
20230908,101900,1321936110,14210,14220,14220,14210,426
|
|
20230908,101800,1315882490,14220,14220,14220,14210,586
|
|
20230908,101700,1307555170,14220,14230,14230,14210,277
|
|
20230908,101600,1303616030,14220,14220,14230,14220,27
|
|
20230908,101500,1303231930,14220,14230,14230,14220,824
|
|
20230908,101400,1291511390,14230,14230,14230,14220,189
|
|
20230908,101300,1288821930,14230,14230,14230,14230,20
|
|
20230908,101200,1288537330,14230,14230,14230,14230,0
|
|
20230908,101100,1288537330,14230,14230,14230,14220,60
|
|
20230908,101000,1287683930,14230,14240,14240,14230,326
|
|
20230908,100900,1283042410,14240,14240,14250,14240,68
|
|
20230908,100800,1282073520,14250,14220,14250,14220,1641
|
|
20230908,100700,1258722040,14220,14220,14220,14210,807
|
|
20230908,100600,1247247550,14220,14200,14220,14200,812
|
|
20230908,100500,1235708040,14200,14210,14210,14200,340
|
|
20230908,100400,1230880030,14210,14210,14210,14210,188
|
|
20230908,100300,1228208550,14200,14210,14210,14200,378
|
|
20230908,100200,1222837180,14210,14220,14220,14210,101
|
|
20230908,100100,1221401660,14220,14220,14220,14220,264
|
|
20230908,100000,1217647580,14220,14210,14220,14210,25
|
|
20230908,095900,1217292260,14210,14190,14210,14170,1243
|
|
20230908,095800,1199648860,14190,14190,14190,14190,53
|
|
20230908,095700,1198896790,14190,14170,14190,14170,1424
|
|
20230908,095600,1178706300,14170,14170,14180,14160,179
|
|
20230908,095500,1176170460,14160,14170,14170,14160,347
|
|
20230908,095400,1171255680,14160,14160,14160,14160,74
|
|
20230908,095300,1170207840,14160,14170,14180,14150,4915
|
|
20230908,095200,1100617660,14180,14180,14190,14170,3124
|
|
20230908,095100,1056321050,14190,14190,14190,14180,492
|
|
20230908,095000,1049343470,14190,14190,14190,14180,345
|
|
20230908,094900,1044448020,14190,14180,14190,14180,378
|
|
20230908,094800,1039085200,14190,14190,14190,14190,156
|
|
20230908,094700,1036871560,14190,14190,14190,14180,248
|
|
20230908,094600,1033353740,14190,14200,14200,14180,1673
|
|
20230908,094500,1009613620,14190,14200,14200,14190,57
|
|
20230908,094400,1008804250,14200,14200,14200,14190,218
|
|
20230908,094300,1005709150,14200,14200,14200,14200,385
|
|
20230908,094200,1000242150,14200,14200,14200,14200,8
|
|
20230908,094100,1000128550,14210,14210,14210,14200,313
|
|
20230908,094000,995683630,14200,14210,14220,14200,1532
|
|
20230908,093900,973915180,14220,14210,14220,14210,278
|
|
20230908,093800,969962060,14210,14220,14220,14210,628
|
|
20230908,093700,961031910,14220,14220,14220,14210,121
|
|
20230908,093600,959311990,14220,14220,14220,14210,102
|
|
20230908,093500,957862350,14220,14220,14220,14210,404
|
|
20230908,093400,952117570,14220,14220,14220,14210,413
|
|
20230908,093300,946244930,14220,14210,14220,14210,256
|
|
20230908,093200,942606890,14210,14220,14220,14210,17
|
|
20230908,093100,942365170,14220,14220,14220,14210,334
|
|
20230908,093000,937615790,14210,14210,14220,14210,114
|
|
20230908,092900,935995360,14210,14240,14240,14210,463
|
|
20230908,092800,929414880,14240,14200,14240,14200,3144
|
|
20230908,092700,884762770,14190,14230,14240,14180,6425
|
|
20230908,092600,793452420,14240,14240,14240,14230,1828
|
|
20230908,092500,767422310,14230,14250,14250,14230,412
|
|
20230908,092400,761556560,14240,14260,14270,14240,589
|
|
20230908,092300,753161100,14260,14260,14270,14240,1093
|
|
20230908,092200,737588370,14250,14240,14270,14240,284
|
|
20230908,092100,733541560,14250,14230,14250,14230,562
|
|
20230908,092000,725539350,14220,14190,14240,14180,2385
|
|
20230908,091900,691653830,14190,14180,14190,14170,2544
|
|
20230908,091800,655592360,14170,14170,14180,14160,1181
|
|
20230908,091700,638858410,14170,14180,14180,14170,572
|
|
20230908,091600,630752760,14170,14180,14180,14170,1061
|
|
20230908,091500,615715860,14170,14190,14190,14170,5113
|
|
20230908,091400,543214970,14190,14190,14190,14180,601
|
|
20230908,091300,534686790,14190,14190,14190,14170,837
|
|
20230908,091200,522816090,14190,14180,14200,14180,2258
|
|
20230908,091100,490786090,14180,14130,14180,14120,4146
|
|
20230908,091000,432213330,14140,14140,14150,14140,1017
|
|
20230908,090900,417832230,14140,14170,14170,14130,538
|
|
20230908,090800,410225340,14170,14130,14180,14100,7748
|
|
20230908,090700,300776540,14130,14160,14160,14120,4080
|
|
20230908,090600,243067750,14160,14170,14170,14160,3124
|
|
20230908,090500,198814040,14170,14200,14210,14170,5477
|
|
20230908,090400,121080440,14210,14210,14250,14200,570
|
|
20230908,090300,112980830,14220,14300,14300,14210,2399
|
|
20230908,090200,78816940,14290,14240,14290,14230,2111
|
|
20230908,090100,48728090,14210,14240,14240,14210,316
|
|
20230908,090000,44233950,14200,14240,14240,14200,3103
|