608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190500,2328951870,13540,13540,13540,13540,1975
|
|
20230908,190400,2328951870,13540,13540,13540,13540,0
|
|
20230908,190300,2328951870,13540,13540,13540,13540,0
|
|
20230908,190200,2328951870,13540,13540,13540,13540,0
|
|
20230908,190100,2328951870,13540,13540,13540,13540,0
|
|
20230908,190000,2328951870,13540,13540,13540,13540,0
|
|
20230908,185900,2328951870,13540,13540,13540,13540,0
|
|
20230908,185800,2328951870,13540,13540,13540,13540,0
|
|
20230908,185700,2328951870,13540,13540,13540,13540,0
|
|
20230908,185600,2328951870,13540,13540,13540,13540,0
|
|
20230908,185500,2328951870,13540,13540,13540,13540,0
|
|
20230908,185400,2328951870,13540,13540,13540,13540,0
|
|
20230908,185300,2328951870,13540,13540,13540,13540,0
|
|
20230908,185200,2328951870,13540,13540,13540,13540,0
|
|
20230908,185100,2328951870,13540,13540,13540,13540,0
|
|
20230908,185000,2328951870,13540,13540,13540,13540,0
|
|
20230908,184900,2328951870,13540,13540,13540,13540,0
|
|
20230908,184800,2328951870,13540,13540,13540,13540,0
|
|
20230908,184700,2328951870,13540,13540,13540,13540,0
|
|
20230908,184600,2328951870,13540,13540,13540,13540,0
|
|
20230908,184500,2328951870,13540,13540,13540,13540,0
|
|
20230908,184400,2328951870,13540,13540,13540,13540,0
|
|
20230908,184300,2328951870,13540,13540,13540,13540,0
|
|
20230908,184200,2328951870,13540,13540,13540,13540,0
|
|
20230908,184100,2328951870,13540,13540,13540,13540,0
|
|
20230908,184000,2328951870,13540,13540,13540,13540,0
|
|
20230908,183900,2328951870,13540,13540,13540,13540,0
|
|
20230908,183800,2328951870,13540,13540,13540,13540,0
|
|
20230908,183700,2328951870,13540,13540,13540,13540,0
|
|
20230908,183600,2328951870,13540,13540,13540,13540,0
|
|
20230908,183500,2328951870,13540,13540,13540,13540,1975
|
|
20230908,183400,2328951870,13540,13540,13540,13540,0
|
|
20230908,183300,2328951870,13540,13540,13540,13540,0
|
|
20230908,183200,2328951870,13540,13540,13540,13540,0
|
|
20230908,183100,2328951870,13540,13540,13540,13540,0
|
|
20230908,183000,2328951870,13540,13540,13540,13540,0
|
|
20230908,182900,2328951870,13540,13540,13540,13540,0
|
|
20230908,182800,2328951870,13540,13540,13540,13540,0
|
|
20230908,182700,2328951870,13540,13540,13540,13540,0
|
|
20230908,182600,2328951870,13540,13540,13540,13540,0
|
|
20230908,182500,2328951870,13540,13540,13540,13540,0
|
|
20230908,182400,2328951870,13540,13540,13540,13540,0
|
|
20230908,182300,2328951870,13540,13540,13540,13540,0
|
|
20230908,182200,2328951870,13540,13540,13540,13540,0
|
|
20230908,182100,2328951870,13540,13540,13540,13540,0
|
|
20230908,182000,2328951870,13540,13540,13540,13540,0
|
|
20230908,181900,2328951870,13540,13540,13540,13540,0
|
|
20230908,181800,2328951870,13540,13540,13540,13540,0
|
|
20230908,181700,2328951870,13540,13540,13540,13540,0
|
|
20230908,181600,2328951870,13540,13540,13540,13540,0
|
|
20230908,181500,2328951870,13540,13540,13540,13540,0
|
|
20230908,181400,2328951870,13540,13540,13540,13540,0
|
|
20230908,181300,2328951870,13540,13540,13540,13540,0
|
|
20230908,181200,2328951870,13540,13540,13540,13540,0
|
|
20230908,181100,2328951870,13540,13540,13540,13540,0
|
|
20230908,181000,2328951870,13540,13540,13540,13540,0
|
|
20230908,180900,2328951870,13540,13540,13540,13540,0
|
|
20230908,180800,2328951870,13540,13540,13540,13540,0
|
|
20230908,180700,2328951870,13540,13540,13540,13540,0
|
|
20230908,180600,2328951870,13540,13540,13540,13540,0
|
|
20230908,180500,2328951870,13540,13540,13540,13540,1975
|
|
20230908,180400,2328951870,13540,13540,13540,13540,0
|
|
20230908,180300,2328951870,13540,13540,13540,13540,0
|
|
20230908,180200,2328951870,13540,13540,13540,13540,0
|
|
20230908,180100,2328951870,13540,13540,13540,13540,0
|
|
20230908,180000,2328951870,13540,13540,13540,13540,0
|
|
20230908,175900,2328951870,13540,13540,13540,13540,0
|
|
20230908,175800,2328951870,13540,13540,13540,13540,0
|
|
20230908,175700,2328951870,13540,13540,13540,13540,0
|
|
20230908,175600,2328951870,13540,13540,13540,13540,0
|
|
20230908,175500,2328951870,13540,13540,13540,13540,0
|
|
20230908,175400,2328951870,13540,13540,13540,13540,0
|
|
20230908,175300,2328951870,13540,13540,13540,13540,0
|
|
20230908,175200,2328951870,13540,13540,13540,13540,0
|
|
20230908,175100,2328951870,13540,13540,13540,13540,0
|
|
20230908,175000,2328951870,13540,13540,13540,13540,0
|
|
20230908,174900,2328951870,13540,13540,13540,13540,0
|
|
20230908,174800,2328951870,13540,13540,13540,13540,0
|
|
20230908,174700,2328951870,13540,13540,13540,13540,0
|
|
20230908,174600,2328951870,13540,13540,13540,13540,0
|
|
20230908,174500,2328951870,13540,13540,13540,13540,0
|
|
20230908,174400,2328951870,13540,13540,13540,13540,0
|
|
20230908,174300,2328951870,13540,13540,13540,13540,0
|
|
20230908,174200,2328951870,13540,13540,13540,13540,0
|
|
20230908,174100,2328951870,13540,13540,13540,13540,0
|
|
20230908,174000,2328951870,13540,13540,13540,13540,0
|
|
20230908,173900,2328951870,13540,13540,13540,13540,0
|
|
20230908,173800,2328951870,13540,13540,13540,13540,0
|
|
20230908,173700,2328951870,13540,13540,13540,13540,0
|
|
20230908,173600,2328951870,13540,13540,13540,13540,0
|
|
20230908,173500,2328951870,13540,13540,13540,13540,1975
|
|
20230908,173400,2328951870,13540,13540,13540,13540,0
|
|
20230908,173300,2328951870,13540,13540,13540,13540,0
|
|
20230908,173200,2328951870,13540,13540,13540,13540,0
|
|
20230908,173100,2328951870,13540,13540,13540,13540,0
|
|
20230908,173000,2328951870,13540,13540,13540,13540,0
|
|
20230908,172900,2328951870,13540,13540,13540,13540,0
|
|
20230908,172800,2328951870,13540,13540,13540,13540,0
|
|
20230908,172700,2328951870,13540,13540,13540,13540,0
|
|
20230908,172600,2328951870,13540,13540,13540,13540,0
|
|
20230908,172500,2328951870,13540,13540,13540,13540,0
|
|
20230908,172400,2328951870,13540,13540,13540,13540,0
|
|
20230908,172300,2328951870,13540,13540,13540,13540,0
|
|
20230908,172200,2328951870,13540,13540,13540,13540,0
|
|
20230908,172100,2328951870,13540,13540,13540,13540,0
|
|
20230908,172000,2328951870,13540,13540,13540,13540,0
|
|
20230908,171900,2328951870,13540,13540,13540,13540,0
|
|
20230908,171800,2328951870,13540,13540,13540,13540,0
|
|
20230908,171700,2328951870,13540,13540,13540,13540,0
|
|
20230908,171600,2328951870,13540,13540,13540,13540,0
|
|
20230908,171500,2328951870,13540,13540,13540,13540,0
|
|
20230908,171400,2328951870,13540,13540,13540,13540,0
|
|
20230908,171300,2328951870,13540,13540,13540,13540,0
|
|
20230908,171200,2328951870,13540,13540,13540,13540,0
|
|
20230908,171100,2328951870,13540,13540,13540,13540,0
|
|
20230908,171000,2328951870,13540,13540,13540,13540,0
|
|
20230908,170900,2328951870,13540,13540,13540,13540,0
|
|
20230908,170800,2328951870,13540,13540,13540,13540,0
|
|
20230908,170700,2328951870,13540,13540,13540,13540,0
|
|
20230908,170600,2328951870,13540,13540,13540,13540,0
|
|
20230908,170500,2328951870,13540,13540,13540,13540,1975
|
|
20230908,170400,2328951870,13540,13540,13540,13540,0
|
|
20230908,170300,2328951870,13540,13540,13540,13540,0
|
|
20230908,170200,2328951870,13540,13540,13540,13540,0
|
|
20230908,170100,2328951870,13540,13540,13540,13540,0
|
|
20230908,170000,2328951870,13540,13540,13540,13540,0
|
|
20230908,165900,2328951870,13540,13540,13540,13540,0
|
|
20230908,165800,2328951870,13540,13540,13540,13540,0
|
|
20230908,165700,2328951870,13540,13540,13540,13540,0
|
|
20230908,165600,2328951870,13540,13540,13540,13540,0
|
|
20230908,165500,2328951870,13540,13540,13540,13540,0
|
|
20230908,165400,2328951870,13540,13540,13540,13540,0
|
|
20230908,165300,2328951870,13540,13540,13540,13540,0
|
|
20230908,165200,2328951870,13540,13540,13540,13540,0
|
|
20230908,165100,2328951870,13540,13540,13540,13540,0
|
|
20230908,165000,2328951870,13540,13540,13540,13540,0
|
|
20230908,164900,2328951870,13540,13540,13540,13540,0
|
|
20230908,164800,2328951870,13540,13540,13540,13540,0
|
|
20230908,164700,2328951870,13540,13540,13540,13540,0
|
|
20230908,164600,2328951870,13540,13540,13540,13540,0
|
|
20230908,164500,2328951870,13540,13540,13540,13540,0
|
|
20230908,164400,2328951870,13540,13540,13540,13540,0
|
|
20230908,164300,2328951870,13540,13540,13540,13540,0
|
|
20230908,164200,2328951870,13540,13540,13540,13540,0
|
|
20230908,164100,2328951870,13540,13540,13540,13540,0
|
|
20230908,164000,2328951870,13540,13540,13540,13540,0
|
|
20230908,163900,2328951870,13540,13540,13540,13540,0
|
|
20230908,163800,2328951870,13540,13540,13540,13540,0
|
|
20230908,163700,2328951870,13540,13540,13540,13540,0
|
|
20230908,163600,2328951870,13540,13540,13540,13540,0
|
|
20230908,163500,2328951870,13540,13540,13540,13540,1975
|
|
20230908,163400,2328951870,13540,13540,13540,13540,0
|
|
20230908,163300,2328951870,13540,13540,13540,13540,0
|
|
20230908,163200,2328951870,13540,13540,13540,13540,0
|
|
20230908,163100,2328951870,13540,13540,13540,13540,0
|
|
20230908,163000,2328951870,13540,13540,13540,13540,0
|
|
20230908,162900,2328951870,13540,13540,13540,13540,0
|
|
20230908,162800,2328951870,13540,13540,13540,13540,0
|
|
20230908,162700,2328951870,13540,13540,13540,13540,0
|
|
20230908,162600,2328951870,13540,13540,13540,13540,0
|
|
20230908,162500,2328951870,13540,13540,13540,13540,0
|
|
20230908,162400,2328951870,13540,13540,13540,13540,0
|
|
20230908,162300,2328951870,13540,13540,13540,13540,0
|
|
20230908,162200,2328951870,13540,13540,13540,13540,0
|
|
20230908,162100,2328951870,13540,13540,13540,13540,0
|
|
20230908,162000,2328951870,13540,13540,13540,13540,0
|
|
20230908,161900,2328951870,13540,13540,13540,13540,0
|
|
20230908,161800,2328951870,13540,13540,13540,13540,0
|
|
20230908,161700,2328951870,13540,13540,13540,13540,0
|
|
20230908,161600,2328951870,13540,13540,13540,13540,0
|
|
20230908,161500,2328951870,13540,13540,13540,13540,0
|
|
20230908,161400,2328951870,13540,13540,13540,13540,0
|
|
20230908,161300,2328951870,13540,13540,13540,13540,0
|
|
20230908,161200,2328951870,13540,13540,13540,13540,0
|
|
20230908,161100,2328951870,13540,13540,13540,13540,0
|
|
20230908,161000,2328951870,13540,13540,13540,13540,0
|
|
20230908,160900,2328951870,13540,13540,13540,13540,0
|
|
20230908,160800,2328951870,13540,13540,13540,13540,0
|
|
20230908,160700,2328951870,13540,13540,13540,13540,0
|
|
20230908,160600,2328951870,13540,13540,13540,13540,0
|
|
20230908,160500,2328951870,13540,13540,13540,13540,1975
|
|
20230908,160400,2328951870,13540,13540,13540,13540,0
|
|
20230908,160300,2328951870,13540,13540,13540,13540,0
|
|
20230908,160200,2328951870,13540,13540,13540,13540,0
|
|
20230908,160100,2328951870,13540,13540,13540,13540,0
|
|
20230908,160000,2328951870,13540,13540,13540,13540,0
|
|
20230908,155900,2328951870,13540,13540,13540,13540,0
|
|
20230908,155800,2328951870,13540,13540,13540,13540,0
|
|
20230908,155700,2328951870,13540,13540,13540,13540,0
|
|
20230908,155600,2328951870,13540,13540,13540,13540,0
|
|
20230908,155500,2328951870,13540,13540,13540,13540,0
|
|
20230908,155400,2328951870,13540,13540,13540,13540,0
|
|
20230908,155300,2328951870,13540,13540,13540,13540,0
|
|
20230908,155200,2328951870,13540,13540,13540,13540,0
|
|
20230908,155100,2328951870,13540,13540,13540,13540,0
|
|
20230908,155000,2328951870,13540,13540,13540,13540,0
|
|
20230908,154900,2328951870,13540,13540,13540,13540,0
|
|
20230908,154800,2328951870,13540,13540,13540,13540,0
|
|
20230908,154700,2328951870,13540,13540,13540,13540,0
|
|
20230908,154600,2328951870,13540,13540,13540,13540,0
|
|
20230908,154500,2328951870,13540,13540,13540,13540,0
|
|
20230908,154400,2328951870,13540,13540,13540,13540,0
|
|
20230908,154300,2328951870,13540,13540,13540,13540,0
|
|
20230908,154200,2328951870,13540,13540,13540,13540,0
|
|
20230908,154100,2328951870,13540,13540,13540,13540,0
|
|
20230908,154000,2328951870,13540,13540,13540,13540,0
|
|
20230908,153900,2328951870,13540,13540,13540,13540,0
|
|
20230908,153800,2328951870,13540,13540,13540,13540,0
|
|
20230908,153700,2328951870,13540,13540,13540,13540,0
|
|
20230908,153600,2328951870,13540,13540,13540,13540,0
|
|
20230908,153500,2328951870,13540,13540,13540,13540,1975
|
|
20230908,153400,2328951870,13540,13540,13540,13540,0
|
|
20230908,153300,2328951870,13540,13540,13540,13540,0
|
|
20230908,153200,2328951870,13540,13540,13540,13540,0
|
|
20230908,153100,2328951870,13540,13540,13540,13540,0
|
|
20230908,153000,2328951870,13540,13540,13540,13540,1975
|
|
20230908,152900,2302210370,13530,13530,13530,13530,0
|
|
20230908,152800,2302210370,13530,13530,13530,13530,0
|
|
20230908,152700,2302210370,13530,13530,13530,13530,0
|
|
20230908,152600,2302210370,13530,13530,13530,13530,0
|
|
20230908,152500,2302210370,13530,13530,13530,13530,0
|
|
20230908,152400,2302210370,13530,13530,13530,13530,0
|
|
20230908,152300,2302210370,13530,13530,13530,13530,0
|
|
20230908,152200,2302210370,13530,13530,13530,13530,0
|
|
20230908,152100,2302210370,13530,13530,13530,13530,0
|
|
20230908,152000,2302210370,13530,13530,13530,13530,0
|
|
20230908,151900,2302210370,13530,13530,13540,13530,304
|
|
20230908,151800,2298096230,13540,13550,13550,13530,523
|
|
20230908,151700,2291017880,13550,13560,13560,13550,28
|
|
20230908,151600,2290638460,13550,13580,13580,13550,762
|
|
20230908,151500,2280299520,13580,13570,13580,13570,299
|
|
20230908,151400,2276239150,13580,13570,13580,13570,247
|
|
20230908,151300,2272886630,13570,13580,13660,13540,2553
|
|
20230908,151200,2238133960,13580,13530,13590,13530,3421
|
|
20230908,151100,2191736160,13530,13520,13530,13520,1227
|
|
20230908,151000,2175138900,13520,13520,13520,13510,725
|
|
20230908,150900,2165336970,13510,13510,13520,13510,1067
|
|
20230908,150800,2150921530,13520,13520,13520,13510,315
|
|
20230908,150700,2146663730,13520,13520,13520,13520,87
|
|
20230908,150600,2145487490,13520,13530,13530,13520,397
|
|
20230908,150500,2140117640,13540,13490,13540,13490,2940
|
|
20230908,150400,2100405080,13460,13460,13500,13460,1815
|
|
20230908,150300,2075942280,13460,13460,13460,13460,465
|
|
20230908,150200,2069683380,13460,13460,13460,13460,5
|
|
20230908,150100,2069616080,13460,13450,13460,13450,14
|
|
20230908,150000,2069427690,13450,13450,13450,13450,125
|
|
20230908,145900,2067746440,13450,13460,13460,13450,215
|
|
20230908,145800,2064854670,13450,13460,13460,13450,169
|
|
20230908,145700,2062580620,13460,13460,13460,13450,216
|
|
20230908,145600,2059673270,13470,13460,13470,13450,474
|
|
20230908,145500,2053293530,13460,13470,13470,13460,120
|
|
20230908,145400,2051677820,13480,13450,13500,13450,2424
|
|
20230908,145300,2019009500,13460,13430,13460,13430,1799
|
|
20230908,145200,1994827780,13420,13420,13420,13420,67
|
|
20230908,145100,1993928640,13420,13420,13430,13420,105
|
|
20230908,145000,1992519400,13430,13420,13430,13420,133
|
|
20230908,144900,1990733540,13420,13420,13420,13420,2
|
|
20230908,144800,1990706700,13430,13430,13440,13430,501
|
|
20230908,144700,1983978260,13430,13440,13440,13430,458
|
|
20230908,144600,1977824570,13440,13420,13440,13420,373
|
|
20230908,144500,1972818890,13420,13420,13420,13410,54
|
|
20230908,144400,1972094540,13400,13400,13400,13400,2
|
|
20230908,144300,1972067740,13400,13400,13400,13400,0
|
|
20230908,144200,1972067740,13400,13400,13400,13400,2
|
|
20230908,144100,1972040940,13420,13430,13430,13420,1554
|
|
20230908,144000,1951184940,13430,13420,13430,13360,1417
|
|
20230908,143900,1932180150,13420,13420,13420,13420,37
|
|
20230908,143800,1931683610,13420,13420,13420,13400,104
|
|
20230908,143700,1930289970,13400,13400,13400,13400,88
|
|
20230908,143600,1929110770,13420,13410,13420,13410,259
|
|
20230908,143500,1925635580,13410,13410,13410,13400,316
|
|
20230908,143400,1921398420,13430,13430,13430,13430,427
|
|
20230908,143300,1915663810,13430,13380,13430,13380,1924
|
|
20230908,143200,1889869360,13370,13370,13370,13370,102
|
|
20230908,143100,1888505620,13360,13360,13360,13360,1
|
|
20230908,143000,1888492260,13370,13370,13370,13370,213
|
|
20230908,142900,1885644450,13370,13370,13370,13370,676
|
|
20230908,142800,1876606330,13350,13360,13360,13350,223
|
|
20230908,142700,1873627640,13350,13350,13370,13350,1315
|
|
20230908,142600,1856064490,13350,13350,13350,13350,223
|
|
20230908,142500,1853087440,13350,13350,13350,13350,92
|
|
20230908,142400,1851859240,13360,13360,13360,13360,14
|
|
20230908,142300,1851672200,13350,13350,13350,13350,106
|
|
20230908,142200,1850257100,13350,13350,13350,13350,388
|
|
20230908,142100,1845077300,13340,13350,13350,13340,15
|
|
20230908,142000,1844877060,13340,13350,13350,13340,362
|
|
20230908,141900,1840045290,13340,13340,13340,13340,2
|
|
20230908,141800,1840018610,13340,13340,13360,13340,370
|
|
20230908,141700,1835079750,13340,13350,13350,13340,301
|
|
20230908,141600,1831061920,13350,13350,13360,13350,1076
|
|
20230908,141500,1816696780,13350,13350,13350,13350,204
|
|
20230908,141400,1813973380,13340,13340,13340,13340,78
|
|
20230908,141300,1812932860,13350,13350,13350,13350,131
|
|
20230908,141200,1811184010,13350,13350,13350,13350,3
|
|
20230908,141100,1811143960,13360,13360,13360,13360,97
|
|
20230908,141000,1809848040,13360,13360,13360,13360,91
|
|
20230908,140900,1808632280,13360,13360,13360,13360,2
|
|
20230908,140800,1808605560,13360,13360,13360,13360,20
|
|
20230908,140700,1808338360,13360,13390,13400,13360,471
|
|
20230908,140600,1802030260,13390,13350,13390,13340,651
|
|
20230908,140500,1793336640,13350,13350,13350,13350,2
|
|
20230908,140400,1793309940,13340,13350,13350,13340,1264
|
|
20230908,140300,1776447480,13360,13360,13360,13360,149
|
|
20230908,140200,1774456840,13360,13330,13360,13330,2
|
|
20230908,140100,1774430150,13340,13330,13340,13330,236
|
|
20230908,140000,1771282340,13340,13310,13350,13300,1782
|
|
20230908,135900,1747545110,13310,13320,13320,13310,25
|
|
20230908,135800,1747212310,13320,13320,13320,13320,93
|
|
20230908,135700,1745973550,13320,13330,13330,13320,143
|
|
20230908,135600,1744067920,13340,13330,13340,13330,29
|
|
20230908,135500,1743681300,13330,13320,13330,13320,390
|
|
20230908,135400,1738486280,13330,13330,13330,13330,550
|
|
20230908,135300,1731154780,13330,13340,13340,13330,417
|
|
20230908,135200,1725595250,13340,13350,13350,13340,34
|
|
20230908,135100,1725141450,13350,13350,13350,13350,34
|
|
20230908,135000,1724687550,13350,13360,13380,13350,680
|
|
20230908,134900,1715602200,13350,13350,13350,13350,24
|
|
20230908,134800,1715281800,13350,13360,13360,13350,106
|
|
20230908,134700,1713866440,13360,13360,13360,13360,65
|
|
20230908,134600,1712998040,13360,13360,13360,13360,286
|
|
20230908,134500,1709177080,13370,13370,13370,13370,129
|
|
20230908,134400,1707452350,13370,13380,13380,13360,1142
|
|
20230908,134300,1692184590,13370,13370,13370,13370,41
|
|
20230908,134200,1691636420,13380,13380,13380,13380,163
|
|
20230908,134100,1689455480,13380,13380,13380,13380,22
|
|
20230908,134000,1689161120,13380,13380,13380,13380,46
|
|
20230908,133900,1688545640,13380,13380,13380,13380,58
|
|
20230908,133800,1687769600,13390,13400,13400,13390,90
|
|
20230908,133700,1686564490,13390,13390,13390,13390,24
|
|
20230908,133600,1686243130,13390,13390,13390,13390,2
|
|
20230908,133500,1686216350,13410,13410,13410,13410,299
|
|
20230908,133400,1682206760,13390,13410,13410,13390,551
|
|
20230908,133300,1674819370,13400,13370,13400,13370,304
|
|
20230908,133200,1670749770,13370,13370,13370,13370,0
|
|
20230908,133100,1670749770,13370,13380,13380,13370,175
|
|
20230908,133000,1668408500,13370,13390,13390,13370,270
|
|
20230908,132900,1664796030,13380,13400,13400,13380,16
|
|
20230908,132800,1664581650,13400,13400,13400,13400,12
|
|
20230908,132700,1664420850,13400,13400,13400,13380,2295
|
|
20230908,132600,1633706350,13400,13390,13400,13390,25
|
|
20230908,132500,1633371370,13390,13390,13390,13390,24
|
|
20230908,132400,1633050010,13390,13390,13400,13390,39
|
|
20230908,132300,1632527790,13390,13390,13390,13390,28
|
|
20230908,132200,1632152870,13390,13380,13390,13380,31
|
|
20230908,132100,1631738040,13390,13380,13400,13380,1003
|
|
20230908,132000,1618308920,13380,13370,13380,13370,45
|
|
20230908,131900,1617707060,13370,13380,13380,13370,346
|
|
20230908,131800,1613079600,13390,13390,13390,13390,12
|
|
20230908,131700,1612918920,13410,13380,13420,13380,439
|
|
20230908,131600,1607034560,13390,13380,13390,13380,32
|
|
20230908,131500,1606606310,13380,13390,13400,13380,591
|
|
20230908,131400,1598694470,13390,13380,13390,13380,201
|
|
20230908,131300,1596004080,13380,13380,13390,13380,408
|
|
20230908,131200,1590541120,13380,13390,13390,13370,51
|
|
20230908,131100,1589858480,13380,13350,13390,13350,294
|
|
20230908,131000,1585929520,13360,13350,13360,13350,69
|
|
20230908,130900,1585007690,13360,13360,13360,13360,0
|
|
20230908,130800,1585007690,13360,13370,13380,13360,27
|
|
20230908,130700,1584646640,13370,13400,13400,13370,153
|
|
20230908,130600,1582598430,13410,13350,13420,13340,945
|
|
20230908,130500,1569955140,13360,13350,13360,13350,2
|
|
20230908,130400,1569928430,13350,13350,13350,13350,1
|
|
20230908,130300,1569915080,13370,13340,13370,13340,55
|
|
20230908,130200,1569180410,13360,13350,13360,13340,76
|
|
20230908,130100,1568165580,13350,13350,13360,13350,229
|
|
20230908,130000,1565106900,13350,13350,13350,13350,44
|
|
20230908,125900,1564519500,13360,13360,13370,13360,273
|
|
20230908,125800,1560871030,13350,13360,13360,13350,26
|
|
20230908,125700,1560523920,13360,13360,13360,13350,249
|
|
20230908,125600,1557198100,13360,13360,13360,13360,1
|
|
20230908,125500,1557184740,13360,13360,13360,13360,23
|
|
20230908,125400,1556877460,13360,13360,13360,13360,28
|
|
20230908,125300,1556503380,13360,13360,13360,13350,791
|
|
20230908,125200,1545939740,13350,13340,13360,13340,297
|
|
20230908,125100,1541975780,13340,13350,13350,13340,44
|
|
20230908,125000,1541388620,13350,13350,13350,13340,27
|
|
20230908,124900,1541028400,13350,13350,13350,13350,34
|
|
20230908,124800,1540574500,13350,13350,13350,13350,23
|
|
20230908,124700,1540267450,13350,13360,13360,13340,168
|
|
20230908,124600,1538025510,13350,13350,13350,13340,101
|
|
20230908,124500,1536677170,13350,13340,13350,13340,220
|
|
20230908,124400,1533742350,13330,13330,13330,13330,27
|
|
20230908,124300,1533382440,13340,13350,13350,13340,183
|
|
20230908,124200,1530940690,13350,13350,13350,13350,74
|
|
20230908,124100,1529952790,13360,13330,13360,13330,176
|
|
20230908,124000,1527604000,13330,13330,13330,13330,1000
|
|
20230908,123900,1514274000,13340,13320,13340,13320,478
|
|
20230908,123800,1507901910,13320,13320,13320,13320,0
|
|
20230908,123700,1507901910,13320,13320,13320,13310,1324
|
|
20230908,123600,1490273900,13320,13320,13320,13320,95
|
|
20230908,123500,1489008500,13320,13340,13340,13320,72
|
|
20230908,123400,1488048700,13330,13340,13340,13330,14
|
|
20230908,123300,1487862050,13330,13340,13340,13330,203
|
|
20230908,123200,1485155960,13340,13350,13350,13340,336
|
|
20230908,123100,1480673590,13340,13340,13350,13340,199
|
|
20230908,123000,1478017930,13340,13340,13340,13340,25
|
|
20230908,122900,1477684430,13340,13340,13340,13340,100
|
|
20230908,122800,1476350430,13340,13340,13340,13340,126
|
|
20230908,122700,1474669590,13340,13360,13360,13340,617
|
|
20230908,122600,1466438290,13350,13350,13350,13350,23
|
|
20230908,122500,1466131240,13350,13350,13350,13350,2
|
|
20230908,122400,1466104540,13350,13350,13350,13350,35
|
|
20230908,122300,1465637290,13350,13340,13350,13340,375
|
|
20230908,122200,1460631870,13340,13340,13340,13340,33
|
|
20230908,122100,1460191650,13340,13340,13340,13340,100
|
|
20230908,122000,1458857650,13340,13340,13350,13340,120
|
|
20230908,121900,1457256800,13340,13350,13350,13340,30
|
|
20230908,121800,1456856530,13340,13340,13350,13340,231
|
|
20230908,121700,1453774980,13340,13350,13350,13340,37
|
|
20230908,121600,1453281270,13340,13340,13340,13340,372
|
|
20230908,121500,1448318790,13340,13340,13350,13340,179
|
|
20230908,121400,1445930800,13340,13340,13350,13340,299
|
|
20230908,121300,1441942030,13350,13350,13350,13340,27
|
|
20230908,121200,1441581820,13350,13350,13350,13350,84
|
|
20230908,121100,1440460420,13360,13350,13360,13350,15
|
|
20230908,121000,1440260040,13350,13350,13350,13350,623
|
|
20230908,120900,1431942990,13350,13360,13360,13350,101
|
|
20230908,120800,1430593880,13370,13360,13370,13360,36
|
|
20230908,120700,1430112810,13370,13370,13370,13370,23
|
|
20230908,120600,1429805300,13370,13360,13370,13360,117
|
|
20230908,120500,1428242050,13360,13360,13370,13360,244
|
|
20230908,120400,1424982200,13360,13350,13360,13350,39
|
|
20230908,120300,1424461410,13350,13370,13370,13350,856
|
|
20230908,120200,1413021540,13370,13380,13380,13370,28
|
|
20230908,120100,1412647150,13380,13370,13380,13370,39
|
|
20230908,120000,1412125580,13370,13370,13370,13370,24
|
|
20230908,115900,1411804700,13380,13370,13380,13370,44
|
|
20230908,115800,1411216220,13380,13380,13380,13380,115
|
|
20230908,115700,1409677520,13370,13370,13370,13370,25
|
|
20230908,115600,1409343270,13370,13370,13380,13370,231
|
|
20230908,115500,1406254440,13360,13370,13370,13360,999
|
|
20230908,115400,1392898060,13370,13370,13370,13370,201
|
|
20230908,115300,1390210690,13370,13380,13380,13370,73
|
|
20230908,115200,1389234180,13380,13380,13380,13380,53
|
|
20230908,115100,1388525040,13380,13380,13390,13380,93
|
|
20230908,115000,1387280470,13390,13370,13390,13370,212
|
|
20230908,114900,1384444150,13380,13370,13380,13370,13
|
|
20230908,114800,1384270220,13370,13380,13380,13370,25
|
|
20230908,114700,1383935960,13380,13380,13380,13370,49
|
|
20230908,114600,1383280590,13370,13370,13370,13370,23
|
|
20230908,114500,1382973080,13370,13370,13380,13350,202
|
|
20230908,114400,1380272230,13370,13370,13370,13370,23
|
|
20230908,114300,1379964720,13370,13370,13380,13370,228
|
|
20230908,114200,1376916270,13360,13370,13370,13360,426
|
|
20230908,114100,1371224870,13370,13370,13370,13370,7
|
|
20230908,114000,1371131280,13380,13380,13380,13370,7
|
|
20230908,113900,1371037630,13380,13370,13380,13370,104
|
|
20230908,113800,1369647090,13370,13380,13380,13360,839
|
|
20230908,113700,1358429730,13380,13390,13390,13380,31
|
|
20230908,113600,1358014870,13380,13380,13400,13380,36
|
|
20230908,113500,1357533170,13370,13370,13380,13370,78
|
|
20230908,113400,1356489780,13370,13360,13370,13360,171
|
|
20230908,113300,1354204700,13370,13370,13370,13360,425
|
|
20230908,113200,1348526470,13370,13360,13380,13360,347
|
|
20230908,113100,1343883990,13360,13380,13380,13360,187
|
|
20230908,113000,1341382820,13380,13380,13390,13380,230
|
|
20230908,112900,1338303410,13380,13400,13400,13380,59
|
|
20230908,112800,1337513670,13400,13410,13410,13380,48
|
|
20230908,112700,1336870940,13410,13410,13410,13400,730
|
|
20230908,112600,1327088460,13400,13400,13400,13400,24
|
|
20230908,112500,1326766860,13400,13400,13400,13400,161
|
|
20230908,112400,1324609460,13410,13400,13410,13390,251
|
|
20230908,112300,1321245530,13390,13390,13390,13370,167
|
|
20230908,112200,1319009700,13370,13360,13370,13360,235
|
|
20230908,112100,1315867980,13350,13340,13360,13330,477
|
|
20230908,112000,1309500940,13330,13340,13350,13330,235
|
|
20230908,111900,1306366070,13330,13320,13330,13320,400
|
|
20230908,111800,1301035320,13320,13320,13320,13320,0
|
|
20230908,111700,1301035320,13320,13330,13330,13320,259
|
|
20230908,111600,1297585310,13330,13330,13330,13330,23
|
|
20230908,111500,1297278720,13330,13340,13340,13330,38
|
|
20230908,111400,1296772050,13330,13320,13330,13320,247
|
|
20230908,111300,1293479790,13330,13340,13340,13330,23
|
|
20230908,111200,1293173100,13330,13330,13330,13330,70
|
|
20230908,111100,1292240000,13330,13330,13330,13330,212
|
|
20230908,111000,1289414040,13330,13310,13330,13310,850
|
|
20230908,110900,1278093460,13310,13310,13320,13310,172
|
|
20230908,110800,1275803020,13310,13310,13320,13310,1241
|
|
20230908,110700,1259284130,13320,13330,13330,13310,419
|
|
20230908,110600,1253702700,13330,13320,13330,13320,150
|
|
20230908,110500,1251703490,13320,13330,13330,13320,165
|
|
20230908,110400,1249504140,13330,13330,13340,13330,275
|
|
20230908,110300,1245838380,13320,13340,13340,13320,110
|
|
20230908,110200,1244371980,13340,13340,13340,13340,147
|
|
20230908,110100,1242411000,13340,13360,13360,13340,272
|
|
20230908,110000,1238780320,13350,13350,13350,13340,479
|
|
20230908,105900,1232385790,13350,13350,13370,13350,269
|
|
20230908,105800,1228794610,13360,13410,13410,13360,6235
|
|
20230908,105700,1145263290,13410,13410,13410,13410,488
|
|
20230908,105600,1138719210,13410,13410,13430,13410,301
|
|
20230908,105500,1134679770,13410,13410,13420,13410,82
|
|
20230908,105400,1133580050,13420,13410,13420,13410,36
|
|
20230908,105300,1133097160,13410,13410,13420,13410,191
|
|
20230908,105200,1130535840,13420,13430,13430,13420,349
|
|
20230908,105100,1125850060,13430,13430,13440,13430,106
|
|
20230908,105000,1124426470,13430,13440,13440,13430,191
|
|
20230908,104900,1121859680,13440,13470,13480,13440,2395
|
|
20230908,104800,1089605530,13470,13500,13510,13470,779
|
|
20230908,104700,1079092900,13490,13460,13500,13460,2011
|
|
20230908,104600,1051969200,13460,13460,13480,13450,1303
|
|
20230908,104500,1034427550,13450,13440,13450,13440,1754
|
|
20230908,104400,1010848250,13440,13440,13440,13430,139
|
|
20230908,104300,1008980650,13440,13440,13440,13420,219
|
|
20230908,104200,1006038050,13440,13420,13440,13420,335
|
|
20230908,104100,1001540000,13420,13420,13420,13420,75
|
|
20230908,104000,1000533500,13420,13420,13430,13410,674
|
|
20230908,103900,991493610,13420,13430,13430,13420,564
|
|
20230908,103800,983919740,13430,13430,13430,13430,158
|
|
20230908,103700,981797800,13420,13410,13420,13410,325
|
|
20230908,103600,977436980,13410,13420,13430,13410,554
|
|
20230908,103500,970001590,13410,13410,13420,13410,178
|
|
20230908,103400,967613910,13410,13350,13420,13350,5075
|
|
20230908,103300,899630180,13340,13360,13360,13340,996
|
|
20230908,103200,886333790,13350,13330,13350,13330,310
|
|
20230908,103100,882198900,13330,13320,13330,13320,294
|
|
20230908,103000,878282140,13330,13350,13350,13330,495
|
|
20230908,102900,871681790,13360,13370,13370,13360,90
|
|
20230908,102800,870478590,13370,13380,13380,13370,32
|
|
20230908,102700,870050650,13400,13350,13410,13350,5390
|
|
20230908,102600,797851940,13350,13320,13360,13320,771
|
|
20230908,102500,787566110,13320,13330,13340,13320,264
|
|
20230908,102400,784045250,13320,13310,13320,13310,106
|
|
20230908,102300,782633340,13310,13310,13310,13310,76
|
|
20230908,102200,781621780,13310,13320,13320,13310,219
|
|
20230908,102100,778704810,13330,13280,13330,13280,845
|
|
20230908,102000,767474780,13280,13290,13290,13280,43
|
|
20230908,101900,766903320,13310,13250,13310,13250,2156
|
|
20230908,101800,738258400,13240,13230,13240,13230,273
|
|
20230908,101700,734645760,13230,13220,13230,13220,160
|
|
20230908,101600,732529530,13220,13220,13220,13210,702
|
|
20230908,101500,723252200,13230,13240,13240,13230,115
|
|
20230908,101400,721729860,13240,13210,13240,13210,1028
|
|
20230908,101300,708134590,13210,13220,13220,13210,327
|
|
20230908,101200,703812890,13210,13210,13210,13210,788
|
|
20230908,101100,693403410,13200,13210,13220,13200,1330
|
|
20230908,101000,675827050,13210,13210,13220,13210,588
|
|
20230908,100900,668059540,13220,13220,13220,13210,37
|
|
20230908,100800,667570630,13210,13210,13210,13200,2309
|
|
20230908,100700,637079790,13210,13210,13220,13210,272
|
|
20230908,100600,633486540,13210,13220,13220,13210,361
|
|
20230908,100500,628717690,13220,13220,13230,13220,363
|
|
20230908,100400,623918700,13230,13230,13230,13230,11
|
|
20230908,100300,623773170,13240,13240,13250,13240,67
|
|
20230908,100200,622886060,13240,13240,13240,13240,80
|
|
20230908,100100,621826860,13250,13230,13250,13230,282
|
|
20230908,100000,618095390,13220,13210,13220,13210,696
|
|
20230908,095900,608894500,13210,13210,13220,13200,1408
|
|
20230908,095800,590293810,13210,13210,13210,13200,306
|
|
20230908,095700,586254580,13200,13200,13210,13200,50
|
|
20230908,095600,585594450,13210,13220,13220,13210,3809
|
|
20230908,095500,535272620,13230,13220,13230,13220,126
|
|
20230908,095400,533605970,13220,13220,13230,13220,2050
|
|
20230908,095300,506504880,13220,13250,13260,13220,1512
|
|
20230908,095200,486494310,13250,13250,13250,13250,28
|
|
20230908,095100,486123310,13250,13230,13250,13230,687
|
|
20230908,095000,477021250,13240,13240,13240,13240,1460
|
|
20230908,094900,457690850,13250,13230,13250,13230,530
|
|
20230908,094800,450678520,13240,13260,13260,13230,1065
|
|
20230908,094700,436580640,13270,13260,13270,13260,48
|
|
20230908,094600,435943930,13270,13260,13270,13250,290
|
|
20230908,094500,432098560,13250,13240,13250,13230,1231
|
|
20230908,094400,415794770,13240,13250,13250,13240,177
|
|
20230908,094300,413451140,13250,13240,13250,13240,46
|
|
20230908,094200,412842090,13230,13240,13240,13230,468
|
|
20230908,094100,406646540,13240,13240,13240,13230,4196
|
|
20230908,094000,351093090,13240,13250,13250,13240,3
|
|
20230908,093900,351053350,13240,13250,13250,13240,652
|
|
20230908,093800,342419630,13250,13270,13270,13250,310
|
|
20230908,093700,338309660,13270,13260,13270,13260,139
|
|
20230908,093600,336466490,13270,13270,13270,13260,365
|
|
20230908,093500,331624240,13250,13270,13290,13250,2684
|
|
20230908,093400,295999290,13290,13290,13290,13270,343
|
|
20230908,093300,291442890,13290,13280,13290,13280,150
|
|
20230908,093200,289449960,13280,13310,13310,13280,385
|
|
20230908,093100,284334260,13300,13280,13300,13280,1065
|
|
20230908,093000,270172310,13290,13280,13290,13280,130
|
|
20230908,092900,268445810,13290,13290,13290,13280,155
|
|
20230908,092800,266385880,13290,13290,13290,13280,726
|
|
20230908,092700,256738070,13290,13290,13290,13290,146
|
|
20230908,092600,254797730,13290,13290,13290,13290,357
|
|
20230908,092500,250053200,13300,13290,13300,13290,91
|
|
20230908,092400,248843710,13280,13300,13300,13280,2
|
|
20230908,092300,248817130,13300,13290,13310,13290,2087
|
|
20230908,092200,221071580,13290,13280,13290,13260,524
|
|
20230908,092100,214116130,13260,13280,13300,13260,1095
|
|
20230908,092000,199567090,13280,13260,13280,13260,182
|
|
20230908,091900,197152830,13260,13260,13280,13250,253
|
|
20230908,091800,193800280,13280,13280,13290,13260,593
|
|
20230908,091700,185928380,13300,13300,13300,13300,547
|
|
20230908,091600,178653280,13300,13300,13300,13270,451
|
|
20230908,091500,172659260,13280,13310,13310,13280,686
|
|
20230908,091400,163541440,13310,13300,13310,13290,631
|
|
20230908,091300,155148860,13300,13280,13300,13280,816
|
|
20230908,091200,144308620,13280,13240,13280,13240,532
|
|
20230908,091100,137258180,13240,13230,13240,13230,59
|
|
20230908,091000,136477590,13230,13230,13230,13230,291
|
|
20230908,090900,132627660,13220,13220,13220,13220,0
|
|
20230908,090800,132627660,13220,13250,13250,13210,409
|
|
20230908,090700,127220580,13250,13280,13280,13250,217
|
|
20230908,090600,124342990,13280,13260,13290,13250,387
|
|
20230908,090500,119210490,13260,13210,13260,13210,329
|
|
20230908,090400,114861830,13210,13200,13220,13200,474
|
|
20230908,090300,108600980,13220,13170,13220,13170,2604
|
|
20230908,090200,74244900,13160,13190,13190,13150,2172
|
|
20230908,090100,45653230,13190,13260,13260,13170,1495
|
|
20230908,090000,25887870,13260,13290,13310,13250,1931
|