600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185700,2831242240,17310,17310,17310,17310,3962
|
|
20230904,185600,2831242240,17310,17310,17310,17310,0
|
|
20230904,185500,2831242240,17310,17310,17310,17310,0
|
|
20230904,185400,2831242240,17310,17310,17310,17310,0
|
|
20230904,185300,2831242240,17310,17310,17310,17310,0
|
|
20230904,185200,2831242240,17310,17310,17310,17310,0
|
|
20230904,185100,2831242240,17310,17310,17310,17310,0
|
|
20230904,185000,2831242240,17310,17310,17310,17310,0
|
|
20230904,184900,2831242240,17310,17310,17310,17310,0
|
|
20230904,184800,2831242240,17310,17310,17310,17310,0
|
|
20230904,184700,2831242240,17310,17310,17310,17310,0
|
|
20230904,184600,2831242240,17310,17310,17310,17310,0
|
|
20230904,184500,2831242240,17310,17310,17310,17310,0
|
|
20230904,184400,2831242240,17310,17310,17310,17310,0
|
|
20230904,184300,2831242240,17310,17310,17310,17310,0
|
|
20230904,184200,2831242240,17310,17310,17310,17310,0
|
|
20230904,184100,2831242240,17310,17310,17310,17310,0
|
|
20230904,184000,2831242240,17310,17310,17310,17310,0
|
|
20230904,183900,2831242240,17310,17310,17310,17310,0
|
|
20230904,183800,2831242240,17310,17310,17310,17310,0
|
|
20230904,183700,2831242240,17310,17310,17310,17310,0
|
|
20230904,183600,2831242240,17310,17310,17310,17310,0
|
|
20230904,183500,2831242240,17310,17310,17310,17310,0
|
|
20230904,183400,2831242240,17310,17310,17310,17310,0
|
|
20230904,183300,2831242240,17310,17310,17310,17310,0
|
|
20230904,183200,2831242240,17310,17310,17310,17310,0
|
|
20230904,183100,2831242240,17310,17310,17310,17310,0
|
|
20230904,183000,2831242240,17310,17310,17310,17310,0
|
|
20230904,182900,2831242240,17310,17310,17310,17310,0
|
|
20230904,182800,2831242240,17310,17310,17310,17310,0
|
|
20230904,182700,2831242240,17310,17310,17310,17310,3962
|
|
20230904,182600,2831242240,17310,17310,17310,17310,0
|
|
20230904,182500,2831242240,17310,17310,17310,17310,0
|
|
20230904,182400,2831242240,17310,17310,17310,17310,0
|
|
20230904,182300,2831242240,17310,17310,17310,17310,0
|
|
20230904,182200,2831242240,17310,17310,17310,17310,0
|
|
20230904,182100,2831242240,17310,17310,17310,17310,0
|
|
20230904,182000,2831242240,17310,17310,17310,17310,0
|
|
20230904,181900,2831242240,17310,17310,17310,17310,0
|
|
20230904,181800,2831242240,17310,17310,17310,17310,0
|
|
20230904,181700,2831242240,17310,17310,17310,17310,0
|
|
20230904,181600,2831242240,17310,17310,17310,17310,0
|
|
20230904,181500,2831242240,17310,17310,17310,17310,0
|
|
20230904,181400,2831242240,17310,17310,17310,17310,0
|
|
20230904,181300,2831242240,17310,17310,17310,17310,0
|
|
20230904,181200,2831242240,17310,17310,17310,17310,0
|
|
20230904,181100,2831242240,17310,17310,17310,17310,0
|
|
20230904,181000,2831242240,17310,17310,17310,17310,0
|
|
20230904,180900,2831242240,17310,17310,17310,17310,0
|
|
20230904,180800,2831242240,17310,17310,17310,17310,0
|
|
20230904,180700,2831242240,17310,17310,17310,17310,0
|
|
20230904,180600,2831242240,17310,17310,17310,17310,0
|
|
20230904,180500,2831242240,17310,17310,17310,17310,0
|
|
20230904,180400,2831242240,17310,17310,17310,17310,0
|
|
20230904,180300,2831242240,17310,17310,17310,17310,0
|
|
20230904,180200,2831242240,17310,17310,17310,17310,0
|
|
20230904,180100,2831242240,17310,17310,17310,17310,0
|
|
20230904,180000,2831242240,17310,17310,17310,17310,0
|
|
20230904,175900,2831242240,17310,17310,17310,17310,0
|
|
20230904,175800,2831242240,17310,17310,17310,17310,0
|
|
20230904,175700,2831242240,17310,17310,17310,17310,3962
|
|
20230904,175600,2831242240,17310,17310,17310,17310,0
|
|
20230904,175500,2831242240,17310,17310,17310,17310,0
|
|
20230904,175400,2831242240,17310,17310,17310,17310,0
|
|
20230904,175300,2831242240,17310,17310,17310,17310,0
|
|
20230904,175200,2831242240,17310,17310,17310,17310,0
|
|
20230904,175100,2831242240,17310,17310,17310,17310,0
|
|
20230904,175000,2831242240,17310,17310,17310,17310,0
|
|
20230904,174900,2831242240,17310,17310,17310,17310,0
|
|
20230904,174800,2831242240,17310,17310,17310,17310,0
|
|
20230904,174700,2831242240,17310,17310,17310,17310,0
|
|
20230904,174600,2831242240,17310,17310,17310,17310,0
|
|
20230904,174500,2831242240,17310,17310,17310,17310,0
|
|
20230904,174400,2831242240,17310,17310,17310,17310,0
|
|
20230904,174300,2831242240,17310,17310,17310,17310,0
|
|
20230904,174200,2831242240,17310,17310,17310,17310,0
|
|
20230904,174100,2831242240,17310,17310,17310,17310,0
|
|
20230904,174000,2831242240,17310,17310,17310,17310,0
|
|
20230904,173900,2831242240,17310,17310,17310,17310,0
|
|
20230904,173800,2831242240,17310,17310,17310,17310,0
|
|
20230904,173700,2831242240,17310,17310,17310,17310,0
|
|
20230904,173600,2831242240,17310,17310,17310,17310,0
|
|
20230904,173500,2831242240,17310,17310,17310,17310,0
|
|
20230904,173400,2831242240,17310,17310,17310,17310,0
|
|
20230904,173300,2831242240,17310,17310,17310,17310,0
|
|
20230904,173200,2831242240,17310,17310,17310,17310,0
|
|
20230904,173100,2831242240,17310,17310,17310,17310,0
|
|
20230904,173000,2831242240,17310,17310,17310,17310,0
|
|
20230904,172900,2831242240,17310,17310,17310,17310,0
|
|
20230904,172800,2831242240,17310,17310,17310,17310,0
|
|
20230904,172700,2831242240,17310,17310,17310,17310,3962
|
|
20230904,172600,2831242240,17310,17310,17310,17310,0
|
|
20230904,172500,2831242240,17310,17310,17310,17310,0
|
|
20230904,172400,2831242240,17310,17310,17310,17310,0
|
|
20230904,172300,2831242240,17310,17310,17310,17310,0
|
|
20230904,172200,2831242240,17310,17310,17310,17310,0
|
|
20230904,172100,2831242240,17310,17310,17310,17310,0
|
|
20230904,172000,2831242240,17310,17310,17310,17310,0
|
|
20230904,171900,2831242240,17310,17310,17310,17310,0
|
|
20230904,171800,2831242240,17310,17310,17310,17310,0
|
|
20230904,171700,2831242240,17310,17310,17310,17310,0
|
|
20230904,171600,2831242240,17310,17310,17310,17310,0
|
|
20230904,171500,2831242240,17310,17310,17310,17310,0
|
|
20230904,171400,2831242240,17310,17310,17310,17310,0
|
|
20230904,171300,2831242240,17310,17310,17310,17310,0
|
|
20230904,171200,2831242240,17310,17310,17310,17310,0
|
|
20230904,171100,2831242240,17310,17310,17310,17310,0
|
|
20230904,171000,2831242240,17310,17310,17310,17310,0
|
|
20230904,170900,2831242240,17310,17310,17310,17310,0
|
|
20230904,170800,2831242240,17310,17310,17310,17310,0
|
|
20230904,170700,2831242240,17310,17310,17310,17310,0
|
|
20230904,170600,2831242240,17310,17310,17310,17310,0
|
|
20230904,170500,2831242240,17310,17310,17310,17310,0
|
|
20230904,170400,2831242240,17310,17310,17310,17310,0
|
|
20230904,170300,2831242240,17310,17310,17310,17310,0
|
|
20230904,170200,2831242240,17310,17310,17310,17310,0
|
|
20230904,170100,2831242240,17310,17310,17310,17310,0
|
|
20230904,170000,2831242240,17310,17310,17310,17310,0
|
|
20230904,165900,2831242240,17310,17310,17310,17310,0
|
|
20230904,165800,2831242240,17310,17310,17310,17310,0
|
|
20230904,165700,2831242240,17310,17310,17310,17310,3962
|
|
20230904,165600,2831242240,17310,17310,17310,17310,0
|
|
20230904,165500,2831242240,17310,17310,17310,17310,0
|
|
20230904,165400,2831242240,17310,17310,17310,17310,0
|
|
20230904,165300,2831242240,17310,17310,17310,17310,0
|
|
20230904,165200,2831242240,17310,17310,17310,17310,0
|
|
20230904,165100,2831242240,17310,17310,17310,17310,0
|
|
20230904,165000,2831242240,17310,17310,17310,17310,0
|
|
20230904,164900,2831242240,17310,17310,17310,17310,0
|
|
20230904,164800,2831242240,17310,17310,17310,17310,0
|
|
20230904,164700,2831242240,17310,17310,17310,17310,0
|
|
20230904,164600,2831242240,17310,17310,17310,17310,0
|
|
20230904,164500,2831242240,17310,17310,17310,17310,0
|
|
20230904,164400,2831242240,17310,17310,17310,17310,0
|
|
20230904,164300,2831242240,17310,17310,17310,17310,0
|
|
20230904,164200,2831242240,17310,17310,17310,17310,0
|
|
20230904,164100,2831242240,17310,17310,17310,17310,0
|
|
20230904,164000,2831242240,17310,17310,17310,17310,0
|
|
20230904,163900,2831242240,17310,17310,17310,17310,0
|
|
20230904,163800,2831242240,17310,17310,17310,17310,0
|
|
20230904,163700,2831242240,17310,17310,17310,17310,0
|
|
20230904,163600,2831242240,17310,17310,17310,17310,0
|
|
20230904,163500,2831242240,17310,17310,17310,17310,0
|
|
20230904,163400,2831242240,17310,17310,17310,17310,0
|
|
20230904,163300,2831242240,17310,17310,17310,17310,0
|
|
20230904,163200,2831242240,17310,17310,17310,17310,0
|
|
20230904,163100,2831242240,17310,17310,17310,17310,0
|
|
20230904,163000,2831242240,17310,17310,17310,17310,0
|
|
20230904,162900,2831242240,17310,17310,17310,17310,0
|
|
20230904,162800,2831242240,17310,17310,17310,17310,0
|
|
20230904,162700,2831242240,17310,17310,17310,17310,3962
|
|
20230904,162600,2831242240,17310,17310,17310,17310,0
|
|
20230904,162500,2831242240,17310,17310,17310,17310,0
|
|
20230904,162400,2831242240,17310,17310,17310,17310,0
|
|
20230904,162300,2831242240,17310,17310,17310,17310,0
|
|
20230904,162200,2831242240,17310,17310,17310,17310,0
|
|
20230904,162100,2831242240,17310,17310,17310,17310,0
|
|
20230904,162000,2831242240,17310,17310,17310,17310,0
|
|
20230904,161900,2831242240,17310,17310,17310,17310,0
|
|
20230904,161800,2831242240,17310,17310,17310,17310,0
|
|
20230904,161700,2831242240,17310,17310,17310,17310,0
|
|
20230904,161600,2831242240,17310,17310,17310,17310,0
|
|
20230904,161500,2831242240,17310,17310,17310,17310,0
|
|
20230904,161400,2831242240,17310,17310,17310,17310,0
|
|
20230904,161300,2831242240,17310,17310,17310,17310,0
|
|
20230904,161200,2831242240,17310,17310,17310,17310,0
|
|
20230904,161100,2831242240,17310,17310,17310,17310,0
|
|
20230904,161000,2831242240,17310,17310,17310,17310,0
|
|
20230904,160900,2831242240,17310,17310,17310,17310,0
|
|
20230904,160800,2831242240,17310,17310,17310,17310,0
|
|
20230904,160700,2831242240,17310,17310,17310,17310,0
|
|
20230904,160600,2831242240,17310,17310,17310,17310,0
|
|
20230904,160500,2831242240,17310,17310,17310,17310,0
|
|
20230904,160400,2831242240,17310,17310,17310,17310,0
|
|
20230904,160300,2831242240,17310,17310,17310,17310,0
|
|
20230904,160200,2831242240,17310,17310,17310,17310,0
|
|
20230904,160100,2831242240,17310,17310,17310,17310,0
|
|
20230904,160000,2831242240,17310,17310,17310,17310,0
|
|
20230904,155900,2831242240,17310,17310,17310,17310,0
|
|
20230904,155800,2831242240,17310,17310,17310,17310,0
|
|
20230904,155700,2831242240,17310,17310,17310,17310,3962
|
|
20230904,155600,2831242240,17310,17310,17310,17310,0
|
|
20230904,155500,2831242240,17310,17310,17310,17310,0
|
|
20230904,155400,2831242240,17310,17310,17310,17310,0
|
|
20230904,155300,2831242240,17310,17310,17310,17310,0
|
|
20230904,155200,2831242240,17310,17310,17310,17310,0
|
|
20230904,155100,2831242240,17310,17310,17310,17310,0
|
|
20230904,155000,2831242240,17310,17310,17310,17310,0
|
|
20230904,154900,2831242240,17310,17310,17310,17310,0
|
|
20230904,154800,2831242240,17310,17310,17310,17310,0
|
|
20230904,154700,2831242240,17310,17310,17310,17310,0
|
|
20230904,154600,2831242240,17310,17310,17310,17310,0
|
|
20230904,154500,2831242240,17310,17310,17310,17310,0
|
|
20230904,154400,2831242240,17310,17310,17310,17310,0
|
|
20230904,154300,2831242240,17310,17310,17310,17310,0
|
|
20230904,154200,2831242240,17310,17310,17310,17310,0
|
|
20230904,154100,2831242240,17310,17310,17310,17310,0
|
|
20230904,154000,2831242240,17310,17310,17310,17310,0
|
|
20230904,153900,2831242240,17310,17310,17310,17310,0
|
|
20230904,153800,2831242240,17310,17310,17310,17310,0
|
|
20230904,153700,2831242240,17310,17310,17310,17310,0
|
|
20230904,153600,2831242240,17310,17310,17310,17310,0
|
|
20230904,153500,2831242240,17310,17310,17310,17310,0
|
|
20230904,153400,2831242240,17310,17310,17310,17310,0
|
|
20230904,153300,2831242240,17310,17310,17310,17310,0
|
|
20230904,153200,2831242240,17310,17310,17310,17310,0
|
|
20230904,153100,2831242240,17310,17310,17310,17310,0
|
|
20230904,153000,2831242240,17310,17310,17310,17310,3962
|
|
20230904,152900,2762660020,17290,17290,17290,17290,0
|
|
20230904,152800,2762660020,17290,17290,17290,17290,0
|
|
20230904,152700,2762660020,17290,17290,17290,17290,0
|
|
20230904,152600,2762660020,17290,17290,17290,17290,0
|
|
20230904,152500,2762660020,17290,17290,17290,17290,0
|
|
20230904,152400,2762660020,17290,17290,17290,17290,0
|
|
20230904,152300,2762660020,17290,17290,17290,17290,0
|
|
20230904,152200,2762660020,17290,17290,17290,17290,0
|
|
20230904,152100,2762660020,17290,17290,17290,17290,0
|
|
20230904,152000,2762660020,17290,17290,17290,17290,0
|
|
20230904,151900,2762660020,17290,17290,17300,17280,735
|
|
20230904,151800,2749950740,17290,17300,17310,17290,744
|
|
20230904,151700,2737078160,17310,17310,17320,17310,1038
|
|
20230904,151600,2719108330,17320,17310,17320,17310,164
|
|
20230904,151500,2716267900,17310,17320,17320,17310,254
|
|
20230904,151400,2711870760,17310,17310,17320,17310,276
|
|
20230904,151300,2707092460,17310,17300,17310,17300,1044
|
|
20230904,151200,2689020840,17300,17300,17310,17300,311
|
|
20230904,151100,2683640390,17300,17290,17300,17290,322
|
|
20230904,151000,2678072490,17290,17300,17300,17290,322
|
|
20230904,150900,2672504650,17300,17310,17310,17300,591
|
|
20230904,150800,2662277690,17300,17270,17300,17260,2535
|
|
20230904,150700,2618455160,17270,17260,17270,17250,1101
|
|
20230904,150600,2599452350,17260,17250,17260,17250,114
|
|
20230904,150500,2597485820,17260,17250,17260,17250,338
|
|
20230904,150400,2591655230,17250,17260,17270,17250,330
|
|
20230904,150300,2585959520,17260,17270,17270,17260,222
|
|
20230904,150200,2582125590,17280,17280,17280,17270,324
|
|
20230904,150100,2576529870,17270,17280,17280,17270,342
|
|
20230904,150000,2570621330,17280,17270,17280,17270,45
|
|
20230904,145900,2569843830,17270,17270,17280,17270,6
|
|
20230904,145800,2569740170,17270,17270,17280,17270,359
|
|
20230904,145700,2563540110,17270,17270,17280,17270,5
|
|
20230904,145600,2563453740,17270,17300,17300,17270,1889
|
|
20230904,145500,2530792270,17300,17310,17310,17290,413
|
|
20230904,145400,2523646590,17320,17320,17320,17310,264
|
|
20230904,145300,2519075630,17310,17310,17320,17310,105
|
|
20230904,145200,2517258060,17310,17310,17320,17310,354
|
|
20230904,145100,2511128520,17320,17310,17320,17310,50
|
|
20230904,145000,2510262790,17310,17310,17320,17310,6
|
|
20230904,144900,2510158910,17320,17270,17320,17270,739
|
|
20230904,144800,2497384240,17270,17270,17270,17260,95
|
|
20230904,144700,2495743600,17270,17310,17310,17260,74
|
|
20230904,144600,2494463750,17300,17310,17310,17300,60
|
|
20230904,144500,2493425710,17310,17310,17320,17310,268
|
|
20230904,144400,2488786610,17280,17260,17280,17260,639
|
|
20230904,144300,2477750910,17250,17260,17280,17250,1155
|
|
20230904,144200,2457814820,17250,17250,17260,17250,77
|
|
20230904,144100,2456486340,17250,17250,17260,17250,76
|
|
20230904,144000,2455175220,17250,17260,17260,17250,249
|
|
20230904,143900,2450879740,17250,17250,17260,17250,197
|
|
20230904,143800,2447481470,17250,17270,17270,17250,815
|
|
20230904,143700,2433411040,17270,17280,17280,17270,136
|
|
20230904,143600,2431062200,17280,17290,17290,17270,258
|
|
20230904,143500,2426604720,17300,17290,17300,17290,202
|
|
20230904,143400,2423112080,17290,17290,17300,17290,79
|
|
20230904,143300,2421745600,17300,17310,17310,17290,1194
|
|
20230904,143200,2401089250,17310,17310,17310,17300,103
|
|
20230904,143100,2399306680,17300,17310,17310,17300,9
|
|
20230904,143000,2399150950,17310,17310,17310,17300,197
|
|
20230904,142900,2395740940,17310,17300,17310,17300,25
|
|
20230904,142800,2395308200,17300,17300,17310,17300,123
|
|
20230904,142700,2393179230,17300,17310,17310,17300,46
|
|
20230904,142600,2392383300,17300,17310,17310,17300,68
|
|
20230904,142500,2391206240,17310,17280,17310,17280,199
|
|
20230904,142400,2387764230,17290,17280,17290,17270,511
|
|
20230904,142300,2378933450,17280,17270,17280,17270,147
|
|
20230904,142200,2376393890,17280,17270,17280,17270,162
|
|
20230904,142100,2373595870,17280,17280,17280,17270,147
|
|
20230904,142000,2371055720,17280,17280,17280,17270,120
|
|
20230904,141900,2368982160,17280,17270,17280,17270,203
|
|
20230904,141800,2365475740,17280,17280,17280,17270,14
|
|
20230904,141700,2365233900,17270,17300,17300,17270,20
|
|
20230904,141600,2364888370,17300,17260,17300,17260,56
|
|
20230904,141500,2363919610,17270,17280,17300,17260,521
|
|
20230904,141400,2354918820,17280,17290,17290,17280,6
|
|
20230904,141300,2354815100,17290,17260,17290,17250,1391
|
|
20230904,141200,2330799710,17260,17260,17260,17250,144
|
|
20230904,141100,2328315090,17250,17250,17260,17250,7
|
|
20230904,141000,2328194310,17250,17260,17260,17250,35
|
|
20230904,140900,2327590280,17260,17250,17260,17250,17
|
|
20230904,140800,2327296930,17260,17260,17260,17250,5
|
|
20230904,140700,2327210650,17260,17260,17260,17250,459
|
|
20230904,140600,2319289320,17250,17260,17260,17250,116
|
|
20230904,140500,2317287210,17270,17270,17270,17260,10
|
|
20230904,140400,2317114530,17270,17270,17270,17260,9
|
|
20230904,140300,2316959140,17270,17270,17270,17260,292
|
|
20230904,140200,2311919180,17260,17270,17270,17260,663
|
|
20230904,140100,2300469200,17270,17270,17270,17260,21
|
|
20230904,140000,2300106540,17270,17260,17270,17260,74
|
|
20230904,135900,2298829150,17260,17260,17270,17260,79
|
|
20230904,135800,2297465590,17260,17270,17270,17260,7
|
|
20230904,135700,2297344730,17260,17270,17270,17260,100
|
|
20230904,135600,2295618690,17270,17270,17270,17260,162
|
|
20230904,135500,2292820990,17260,17260,17270,17260,207
|
|
20230904,135400,2289248150,17260,17270,17270,17260,36
|
|
20230904,135300,2288626760,17260,17280,17280,17260,10
|
|
20230904,135200,2288454000,17270,17260,17270,17260,476
|
|
20230904,135100,2280234230,17260,17270,17280,17260,87
|
|
20230904,135000,2278731670,17270,17280,17280,17270,196
|
|
20230904,134900,2275344800,17290,17300,17300,17290,376
|
|
20230904,134800,2268843680,17290,17300,17300,17290,11
|
|
20230904,134700,2268653410,17290,17300,17300,17290,6
|
|
20230904,134600,2268549640,17290,17310,17310,17290,73
|
|
20230904,134500,2267287430,17290,17300,17310,17270,477
|
|
20230904,134400,2259035280,17260,17250,17260,17250,145
|
|
20230904,134300,2256532600,17260,17250,17260,17250,57
|
|
20230904,134200,2255548840,17260,17250,17260,17250,73
|
|
20230904,134100,2254288870,17250,17300,17300,17240,1457
|
|
20230904,134000,2229100850,17300,17270,17300,17270,230
|
|
20230904,133900,2225127960,17270,17280,17280,17240,340
|
|
20230904,133800,2219255180,17270,17240,17280,17240,232
|
|
20230904,133700,2215251640,17250,17240,17250,17240,82
|
|
20230904,133600,2213837830,17240,17230,17240,17230,26
|
|
20230904,133500,2213389640,17240,17190,17240,17190,1268
|
|
20230904,133400,2191564100,17170,17180,17190,17170,473
|
|
20230904,133300,2183436140,17180,17180,17180,17180,101
|
|
20230904,133200,2181700960,17180,17190,17190,17180,111
|
|
20230904,133100,2179792950,17200,17200,17200,17190,15
|
|
20230904,133000,2179534990,17200,17190,17200,17190,118
|
|
20230904,132900,2177505910,17190,17200,17200,17190,258
|
|
20230904,132800,2173070830,17200,17200,17200,17200,11
|
|
20230904,132700,2172881630,17190,17200,17200,17190,129
|
|
20230904,132600,2170662850,17190,17200,17200,17190,92
|
|
20230904,132500,2169080460,17190,17200,17200,17190,154
|
|
20230904,132400,2166432200,17200,17200,17200,17170,197
|
|
20230904,132300,2163047550,17200,17180,17200,17170,530
|
|
20230904,132200,2153934750,17180,17170,17180,17170,203
|
|
20230904,132100,2150447240,17180,17180,17180,17180,258
|
|
20230904,132000,2146014800,17180,17190,17190,17170,211
|
|
20230904,131900,2142390620,17190,17180,17190,17170,487
|
|
20230904,131800,2134021760,17180,17180,17180,17180,246
|
|
20230904,131700,2129795480,17180,17170,17180,17170,426
|
|
20230904,131600,2122478210,17170,17190,17190,17170,394
|
|
20230904,131500,2115707740,17180,17190,17190,17180,190
|
|
20230904,131400,2112443520,17190,17200,17200,17190,57
|
|
20230904,131300,2111463680,17200,17200,17210,17190,2093
|
|
20230904,131200,2075465350,17210,17210,17210,17200,28
|
|
20230904,131100,2074983490,17210,17210,17210,17200,47
|
|
20230904,131000,2074174630,17210,17210,17210,17200,1149
|
|
20230904,130900,2054410690,17210,17200,17210,17200,260
|
|
20230904,130800,2049937390,17200,17210,17210,17200,868
|
|
20230904,130700,2034999470,17210,17210,17220,17210,275
|
|
20230904,130600,2030266600,17210,17220,17220,17210,913
|
|
20230904,130500,2014547460,17220,17220,17220,17220,0
|
|
20230904,130400,2014547460,17220,17230,17230,17220,156
|
|
20230904,130300,2011859600,17220,17220,17230,17220,45
|
|
20230904,130200,2011084570,17230,17230,17230,17230,128
|
|
20230904,130100,2008879130,17230,17260,17260,17230,250
|
|
20230904,130000,2004564270,17270,17240,17270,17240,107
|
|
20230904,125900,2002716990,17240,17230,17240,17230,1162
|
|
20230904,125800,1982694980,17230,17230,17230,17230,214
|
|
20230904,125700,1979007760,17230,17220,17230,17220,344
|
|
20230904,125600,1973084070,17210,17230,17230,17210,87
|
|
20230904,125500,1971586070,17230,17220,17230,17220,88
|
|
20230904,125400,1970070280,17220,17220,17220,17220,13
|
|
20230904,125300,1969846420,17220,17220,17220,17220,410
|
|
20230904,125200,1962786220,17220,17220,17220,17220,27
|
|
20230904,125100,1962321280,17220,17220,17220,17220,160
|
|
20230904,125000,1959566080,17240,17220,17240,17220,237
|
|
20230904,124900,1955483110,17230,17230,17230,17230,10
|
|
20230904,124800,1955310810,17230,17240,17240,17230,189
|
|
20230904,124700,1952053000,17230,17240,17240,17230,72
|
|
20230904,124600,1950812340,17230,17240,17240,17230,206
|
|
20230904,124500,1947260960,17260,17260,17260,17260,103
|
|
20230904,124400,1945483180,17260,17210,17260,17210,2311
|
|
20230904,124300,1905671690,17220,17200,17220,17200,1083
|
|
20230904,124200,1887041360,17220,17210,17220,17210,21
|
|
20230904,124100,1886679930,17220,17220,17220,17210,486
|
|
20230904,124000,1878314970,17220,17230,17230,17220,47
|
|
20230904,123900,1877505410,17230,17250,17250,17230,109
|
|
20230904,123800,1875626320,17250,17260,17270,17250,269
|
|
20230904,123700,1870984860,17270,17260,17270,17260,477
|
|
20230904,123600,1862751830,17260,17270,17270,17260,24
|
|
20230904,123500,1862337440,17270,17270,17270,17270,36
|
|
20230904,123400,1861715720,17270,17270,17270,17270,7
|
|
20230904,123300,1861594830,17270,17270,17270,17270,40
|
|
20230904,123200,1860904030,17270,17270,17270,17250,571
|
|
20230904,123100,1851047250,17280,17280,17280,17280,10
|
|
20230904,123000,1850874450,17270,17270,17280,17270,108
|
|
20230904,122900,1849009280,17270,17270,17270,17270,33
|
|
20230904,122800,1848439370,17280,17280,17280,17280,0
|
|
20230904,122700,1848439370,17280,17280,17280,17280,118
|
|
20230904,122600,1846400330,17290,17300,17300,17280,393
|
|
20230904,122500,1839602870,17300,17300,17300,17300,0
|
|
20230904,122400,1839602870,17300,17300,17300,17300,54
|
|
20230904,122300,1838668670,17310,17310,17310,17310,0
|
|
20230904,122200,1838668670,17310,17310,17310,17310,26
|
|
20230904,122100,1838218610,17300,17310,17310,17300,13
|
|
20230904,122000,1837993680,17300,17300,17300,17300,0
|
|
20230904,121900,1837993680,17300,17300,17300,17300,49
|
|
20230904,121800,1837145980,17300,17300,17300,17300,1
|
|
20230904,121700,1837128680,17300,17310,17310,17300,24
|
|
20230904,121600,1836713430,17310,17310,17310,17310,6
|
|
20230904,121500,1836609570,17310,17310,17310,17310,197
|
|
20230904,121400,1833199500,17310,17310,17310,17310,310
|
|
20230904,121300,1827833400,17310,17310,17310,17310,92
|
|
20230904,121200,1826240880,17310,17310,17310,17310,594
|
|
20230904,121100,1815958740,17310,17310,17310,17310,39
|
|
20230904,121000,1815283650,17310,17310,17310,17310,20
|
|
20230904,120900,1814937450,17300,17300,17310,17300,202
|
|
20230904,120800,1811442770,17310,17310,17310,17310,6
|
|
20230904,120700,1811338910,17310,17310,17310,17310,10
|
|
20230904,120600,1811165810,17310,17310,17310,17310,158
|
|
20230904,120500,1808430830,17310,17320,17320,17310,15
|
|
20230904,120400,1808171160,17320,17320,17320,17320,72
|
|
20230904,120300,1806924120,17320,17320,17320,17320,11
|
|
20230904,120200,1806733600,17320,17320,17320,17320,482
|
|
20230904,120100,1798385360,17320,17320,17320,17320,118
|
|
20230904,120000,1796341600,17320,17310,17320,17310,5
|
|
20230904,115900,1796255030,17320,17310,17320,17310,5
|
|
20230904,115800,1796168440,17310,17320,17320,17310,86
|
|
20230904,115700,1794678980,17320,17320,17320,17310,9
|
|
20230904,115600,1794523110,17320,17310,17320,17310,250
|
|
20230904,115500,1790195600,17310,17310,17320,17310,507
|
|
20230904,115400,1781418430,17310,17310,17310,17310,5
|
|
20230904,115300,1781331880,17310,17310,17310,17310,3
|
|
20230904,115200,1781279950,17310,17310,17320,17310,341
|
|
20230904,115100,1775376500,17320,17310,17320,17310,171
|
|
20230904,115000,1772415200,17320,17310,17320,17300,412
|
|
20230904,114900,1765282790,17310,17300,17310,17300,40
|
|
20230904,114800,1764590400,17300,17300,17300,17300,0
|
|
20230904,114700,1764590400,17300,17270,17310,17270,114
|
|
20230904,114600,1762619990,17300,17300,17300,17300,111
|
|
20230904,114500,1760699690,17300,17300,17300,17300,53
|
|
20230904,114400,1759782790,17270,17270,17300,17270,768
|
|
20230904,114300,1746516090,17270,17260,17270,17260,2
|
|
20230904,114200,1746481560,17270,17270,17270,17270,95
|
|
20230904,114100,1744840910,17270,17270,17280,17260,1044
|
|
20230904,114000,1726813620,17270,17270,17270,17270,2
|
|
20230904,113900,1726779080,17280,17280,17280,17270,27
|
|
20230904,113800,1726312540,17270,17270,17270,17270,27
|
|
20230904,113700,1725846250,17270,17280,17280,17270,41
|
|
20230904,113600,1725138060,17270,17300,17300,17270,165
|
|
20230904,113500,1722288240,17300,17310,17310,17300,55
|
|
20230904,113400,1721336210,17310,17310,17310,17300,59
|
|
20230904,113300,1720314930,17310,17280,17310,17280,397
|
|
20230904,113200,1713451620,17280,17280,17280,17270,96
|
|
20230904,113100,1711793240,17280,17320,17320,17230,734
|
|
20230904,113000,1699100220,17320,17320,17330,17320,144
|
|
20230904,112900,1696606130,17320,17320,17320,17320,159
|
|
20230904,112800,1693852250,17320,17320,17320,17310,393
|
|
20230904,112700,1687045600,17310,17310,17310,17310,2
|
|
20230904,112600,1687010980,17320,17310,17320,17310,9
|
|
20230904,112500,1686855120,17320,17320,17320,17320,0
|
|
20230904,112400,1686855120,17320,17320,17320,17320,282
|
|
20230904,112300,1681970880,17320,17320,17320,17310,302
|
|
20230904,112200,1676740260,17320,17330,17330,17310,93
|
|
20230904,112100,1675129330,17340,17330,17340,17330,2
|
|
20230904,112000,1675094660,17340,17330,17340,17330,32
|
|
20230904,111900,1674539790,17340,17330,17340,17330,55
|
|
20230904,111800,1673586100,17330,17330,17340,17330,393
|
|
20230904,111700,1666775400,17330,17300,17330,17300,511
|
|
20230904,111600,1657933370,17290,17330,17330,17290,197
|
|
20230904,111500,1654523620,17330,17320,17330,17320,207
|
|
20230904,111400,1650937830,17320,17320,17320,17320,3
|
|
20230904,111300,1650885870,17320,17320,17320,17320,387
|
|
20230904,111200,1644183030,17320,17320,17330,17320,321
|
|
20230904,111100,1638621580,17320,17320,17320,17320,126
|
|
20230904,111000,1636439260,17320,17330,17330,17320,76
|
|
20230904,110900,1635122910,17330,17340,17350,17320,664
|
|
20230904,110800,1623609670,17340,17340,17340,17340,110
|
|
20230904,110700,1621702270,17340,17320,17340,17320,291
|
|
20230904,110600,1616661050,17310,17310,17320,17310,259
|
|
20230904,110500,1612175700,17310,17270,17310,17260,1683
|
|
20230904,110400,1583087960,17270,17280,17280,17270,376
|
|
20230904,110300,1576592230,17270,17280,17280,17270,301
|
|
20230904,110200,1571393950,17280,17280,17290,17280,359
|
|
20230904,110100,1565189610,17280,17270,17280,17270,943
|
|
20230904,110000,1548894920,17280,17260,17280,17260,206
|
|
20230904,105900,1545339300,17270,17270,17270,17260,636
|
|
20230904,105800,1534355660,17260,17260,17270,17260,53
|
|
20230904,105700,1533440400,17260,17260,17280,17260,51
|
|
20230904,105600,1532559620,17260,17210,17270,17210,2327
|
|
20230904,105500,1492453810,17210,17210,17220,17210,579
|
|
20230904,105400,1482486050,17210,17180,17210,17180,332
|
|
20230904,105300,1476776950,17210,17160,17210,17150,727
|
|
20230904,105200,1464303010,17150,17170,17170,17150,788
|
|
20230904,105100,1450780100,17170,17170,17170,17160,224
|
|
20230904,105000,1446934030,17160,17150,17180,17150,271
|
|
20230904,104900,1442282580,17150,17150,17180,17150,1054
|
|
20230904,104800,1424193290,17160,17150,17160,17150,29
|
|
20230904,104700,1423695780,17160,17160,17170,17160,130
|
|
20230904,104600,1421464920,17160,17170,17180,17160,259
|
|
20230904,104500,1417019060,17170,17190,17190,17170,14
|
|
20230904,104400,1416778530,17190,17170,17190,17170,470
|
|
20230904,104300,1408705770,17170,17180,17180,17150,2075
|
|
20230904,104200,1373100880,17190,17190,17200,17180,287
|
|
20230904,104100,1368167990,17200,17200,17200,17190,56
|
|
20230904,104000,1367204820,17200,17200,17200,17200,303
|
|
20230904,103900,1361993220,17200,17200,17210,17200,387
|
|
20230904,103800,1355336510,17200,17210,17210,17200,12
|
|
20230904,103700,1355130030,17200,17210,17210,17200,295
|
|
20230904,103600,1350053100,17210,17230,17230,17210,9
|
|
20230904,103500,1349898050,17200,17180,17200,17180,1384
|
|
20230904,103400,1326095810,17160,17160,17200,17150,2596
|
|
20230904,103300,1281520650,17160,17170,17170,17160,264
|
|
20230904,103200,1276989110,17180,17170,17180,17170,188
|
|
20230904,103100,1273760610,17170,17190,17190,17170,42
|
|
20230904,103000,1273038920,17190,17190,17190,17190,2
|
|
20230904,102900,1273004540,17190,17210,17210,17190,563
|
|
20230904,102800,1263320890,17210,17220,17220,17210,699
|
|
20230904,102700,1251289670,17210,17220,17220,17210,250
|
|
20230904,102600,1246984820,17220,17200,17220,17200,940
|
|
20230904,102500,1230807290,17200,17200,17210,17200,170
|
|
20230904,102400,1227883250,17200,17200,17200,17200,4
|
|
20230904,102300,1227814450,17200,17200,17210,17200,16
|
|
20230904,102200,1227539230,17210,17210,17210,17200,61
|
|
20230904,102100,1226489430,17210,17240,17240,17210,33
|
|
20230904,102000,1225920920,17250,17260,17270,17240,312
|
|
20230904,101900,1220535890,17220,17160,17240,17150,2816
|
|
20230904,101800,1172091490,17160,17140,17160,17140,606
|
|
20230904,101700,1161699390,17140,17160,17170,17140,593
|
|
20230904,101600,1151526240,17160,17150,17180,17150,1220
|
|
20230904,101500,1130598150,17160,17170,17180,17160,972
|
|
20230904,101400,1113912800,17170,17190,17190,17170,867
|
|
20230904,101300,1099012620,17200,17180,17200,17180,328
|
|
20230904,101200,1093375890,17180,17160,17180,17160,308
|
|
20230904,101100,1088088150,17160,17180,17180,17160,855
|
|
20230904,101000,1073403870,17200,17210,17210,17190,1377
|
|
20230904,100900,1049718300,17210,17230,17230,17200,1360
|
|
20230904,100800,1026308170,17220,17220,17230,17220,94
|
|
20230904,100700,1024689480,17220,17220,17230,17220,190
|
|
20230904,100600,1021417610,17220,17220,17230,17220,245
|
|
20230904,100500,1017197290,17220,17220,17240,17220,306
|
|
20230904,100400,1011927150,17220,17240,17250,17220,1185
|
|
20230904,100300,991497730,17240,17250,17250,17240,626
|
|
20230904,100200,980699990,17250,17260,17260,17250,195
|
|
20230904,100100,977334320,17260,17270,17280,17260,1235
|
|
20230904,100000,956011090,17270,17270,17280,17270,251
|
|
20230904,095900,951673870,17280,17280,17280,17270,677
|
|
20230904,095800,939979370,17280,17270,17280,17250,1522
|
|
20230904,095700,913705280,17270,17260,17280,17260,1461
|
|
20230904,095600,888474430,17270,17280,17290,17260,1280
|
|
20230904,095500,866365540,17280,17300,17300,17280,75
|
|
20230904,095400,865068930,17290,17300,17300,17290,1014
|
|
20230904,095300,847536860,17300,17300,17300,17290,121
|
|
20230904,095200,845444660,17300,17290,17300,17290,399
|
|
20230904,095100,838542040,17300,17350,17350,17290,6287
|
|
20230904,095000,729703240,17350,17330,17350,17320,342
|
|
20230904,094900,723774850,17330,17320,17330,17320,482
|
|
20230904,094800,715422790,17320,17350,17350,17320,788
|
|
20230904,094700,701756030,17350,17350,17360,17350,383
|
|
20230904,094600,695110550,17360,17360,17360,17350,937
|
|
20230904,094500,678846270,17360,17370,17370,17360,62
|
|
20230904,094400,677769900,17360,17360,17370,17360,1204
|
|
20230904,094300,656867380,17370,17390,17390,17370,359
|
|
20230904,094200,650630470,17400,17380,17400,17370,1068
|
|
20230904,094100,632070010,17380,17390,17390,17370,479
|
|
20230904,094000,623746560,17390,17400,17400,17390,10
|
|
20230904,093900,623572640,17400,17390,17400,17380,544
|
|
20230904,093800,614112220,17390,17400,17400,17390,258
|
|
20230904,093700,609625290,17400,17380,17400,17380,641
|
|
20230904,093600,598479290,17380,17400,17400,17380,425
|
|
20230904,093500,591088380,17390,17390,17400,17390,291
|
|
20230904,093400,586025690,17400,17410,17410,17370,807
|
|
20230904,093300,571984370,17420,17420,17420,17390,643
|
|
20230904,093200,560799010,17430,17430,17440,17430,277
|
|
20230904,093100,555968540,17430,17430,17430,17390,1326
|
|
20230904,093000,532885290,17430,17390,17430,17390,562
|
|
20230904,092900,523109870,17380,17390,17390,17380,232
|
|
20230904,092800,519077510,17390,17380,17390,17370,545
|
|
20230904,092700,509607660,17390,17360,17420,17360,924
|
|
20230904,092600,493546570,17390,17490,17490,17390,907
|
|
20230904,092500,477736620,17490,17500,17500,17440,389
|
|
20230904,092400,470943440,17500,17460,17530,17460,783
|
|
20230904,092300,457251480,17450,17550,17560,17450,1446
|
|
20230904,092200,431894150,17560,17560,17560,17550,199
|
|
20230904,092100,428400920,17560,17570,17580,17540,614
|
|
20230904,092000,417625880,17580,17580,17590,17580,142
|
|
20230904,091900,415129440,17580,17570,17590,17530,1868
|
|
20230904,091800,382287130,17570,17500,17570,17490,3179
|
|
20230904,091700,326539020,17500,17380,17500,17330,1927
|
|
20230904,091600,292932570,17380,17380,17380,17320,870
|
|
20230904,091500,277855670,17380,17420,17420,17380,390
|
|
20230904,091400,271074820,17430,17450,17460,17420,107
|
|
20230904,091300,269208050,17460,17370,17460,17370,1030
|
|
20230904,091200,251293380,17380,17390,17390,17380,496
|
|
20230904,091100,242672200,17390,17470,17470,17380,964
|
|
20230904,091000,225890210,17470,17440,17470,17440,709
|
|
20230904,090900,213521200,17450,17440,17450,17410,658
|
|
20230904,090800,202045740,17450,17450,17500,17450,562
|
|
20230904,090700,192234020,17530,17450,17530,17450,2017
|
|
20230904,090600,156979680,17450,17470,17480,17450,263
|
|
20230904,090500,152388320,17480,17480,17490,17480,457
|
|
20230904,090400,144399890,17390,17460,17470,17380,532
|
|
20230904,090300,135115820,17370,17310,17440,17310,3046
|
|
20230904,090200,82232500,17310,17360,17420,17300,1791
|
|
20230904,090100,51206760,17420,17370,17440,17350,1024
|
|
20230904,090000,33420040,17440,17370,17450,17360,1924
|