635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193200,438707850,14490,14490,14490,14490,2172
|
|
20230908,193100,438707850,14490,14490,14490,14490,0
|
|
20230908,193000,438707850,14490,14490,14490,14490,0
|
|
20230908,192900,438707850,14490,14490,14490,14490,0
|
|
20230908,192800,438707850,14490,14490,14490,14490,0
|
|
20230908,192700,438707850,14490,14490,14490,14490,0
|
|
20230908,192600,438707850,14490,14490,14490,14490,0
|
|
20230908,192500,438707850,14490,14490,14490,14490,0
|
|
20230908,192400,438707850,14490,14490,14490,14490,0
|
|
20230908,192300,438707850,14490,14490,14490,14490,0
|
|
20230908,192200,438707850,14490,14490,14490,14490,0
|
|
20230908,192100,438707850,14490,14490,14490,14490,0
|
|
20230908,192000,438707850,14490,14490,14490,14490,0
|
|
20230908,191900,438707850,14490,14490,14490,14490,0
|
|
20230908,191800,438707850,14490,14490,14490,14490,0
|
|
20230908,191700,438707850,14490,14490,14490,14490,0
|
|
20230908,191600,438707850,14490,14490,14490,14490,0
|
|
20230908,191500,438707850,14490,14490,14490,14490,0
|
|
20230908,191400,438707850,14490,14490,14490,14490,0
|
|
20230908,191300,438707850,14490,14490,14490,14490,0
|
|
20230908,191200,438707850,14490,14490,14490,14490,0
|
|
20230908,191100,438707850,14490,14490,14490,14490,0
|
|
20230908,191000,438707850,14490,14490,14490,14490,0
|
|
20230908,190900,438707850,14490,14490,14490,14490,0
|
|
20230908,190800,438707850,14490,14490,14490,14490,0
|
|
20230908,190700,438707850,14490,14490,14490,14490,0
|
|
20230908,190600,438707850,14490,14490,14490,14490,0
|
|
20230908,190500,438707850,14490,14490,14490,14490,0
|
|
20230908,190400,438707850,14490,14490,14490,14490,0
|
|
20230908,190300,438707850,14490,14490,14490,14490,0
|
|
20230908,190200,438707850,14490,14490,14490,14490,2172
|
|
20230908,190100,438707850,14490,14490,14490,14490,0
|
|
20230908,190000,438707850,14490,14490,14490,14490,0
|
|
20230908,185900,438707850,14490,14490,14490,14490,0
|
|
20230908,185800,438707850,14490,14490,14490,14490,0
|
|
20230908,185700,438707850,14490,14490,14490,14490,0
|
|
20230908,185600,438707850,14490,14490,14490,14490,0
|
|
20230908,185500,438707850,14490,14490,14490,14490,0
|
|
20230908,185400,438707850,14490,14490,14490,14490,0
|
|
20230908,185300,438707850,14490,14490,14490,14490,0
|
|
20230908,185200,438707850,14490,14490,14490,14490,0
|
|
20230908,185100,438707850,14490,14490,14490,14490,0
|
|
20230908,185000,438707850,14490,14490,14490,14490,0
|
|
20230908,184900,438707850,14490,14490,14490,14490,0
|
|
20230908,184800,438707850,14490,14490,14490,14490,0
|
|
20230908,184700,438707850,14490,14490,14490,14490,0
|
|
20230908,184600,438707850,14490,14490,14490,14490,0
|
|
20230908,184500,438707850,14490,14490,14490,14490,0
|
|
20230908,184400,438707850,14490,14490,14490,14490,0
|
|
20230908,184300,438707850,14490,14490,14490,14490,0
|
|
20230908,184200,438707850,14490,14490,14490,14490,0
|
|
20230908,184100,438707850,14490,14490,14490,14490,0
|
|
20230908,184000,438707850,14490,14490,14490,14490,0
|
|
20230908,183900,438707850,14490,14490,14490,14490,0
|
|
20230908,183800,438707850,14490,14490,14490,14490,0
|
|
20230908,183700,438707850,14490,14490,14490,14490,0
|
|
20230908,183600,438707850,14490,14490,14490,14490,0
|
|
20230908,183500,438707850,14490,14490,14490,14490,0
|
|
20230908,183400,438707850,14490,14490,14490,14490,0
|
|
20230908,183300,438707850,14490,14490,14490,14490,0
|
|
20230908,183200,438707850,14490,14490,14490,14490,2172
|
|
20230908,183100,438707850,14490,14490,14490,14490,0
|
|
20230908,183000,438707850,14490,14490,14490,14490,0
|
|
20230908,182900,438707850,14490,14490,14490,14490,0
|
|
20230908,182800,438707850,14490,14490,14490,14490,0
|
|
20230908,182700,438707850,14490,14490,14490,14490,0
|
|
20230908,182600,438707850,14490,14490,14490,14490,0
|
|
20230908,182500,438707850,14490,14490,14490,14490,0
|
|
20230908,182400,438707850,14490,14490,14490,14490,0
|
|
20230908,182300,438707850,14490,14490,14490,14490,0
|
|
20230908,182200,438707850,14490,14490,14490,14490,0
|
|
20230908,182100,438707850,14490,14490,14490,14490,0
|
|
20230908,182000,438707850,14490,14490,14490,14490,0
|
|
20230908,181900,438707850,14490,14490,14490,14490,0
|
|
20230908,181800,438707850,14490,14490,14490,14490,0
|
|
20230908,181700,438707850,14490,14490,14490,14490,0
|
|
20230908,181600,438707850,14490,14490,14490,14490,0
|
|
20230908,181500,438707850,14490,14490,14490,14490,0
|
|
20230908,181400,438707850,14490,14490,14490,14490,0
|
|
20230908,181300,438707850,14490,14490,14490,14490,0
|
|
20230908,181200,438707850,14490,14490,14490,14490,0
|
|
20230908,181100,438707850,14490,14490,14490,14490,0
|
|
20230908,181000,438707850,14490,14490,14490,14490,0
|
|
20230908,180900,438707850,14490,14490,14490,14490,0
|
|
20230908,180800,438707850,14490,14490,14490,14490,0
|
|
20230908,180700,438707850,14490,14490,14490,14490,0
|
|
20230908,180600,438707850,14490,14490,14490,14490,0
|
|
20230908,180500,438707850,14490,14490,14490,14490,0
|
|
20230908,180400,438707850,14490,14490,14490,14490,0
|
|
20230908,180300,438707850,14490,14490,14490,14490,0
|
|
20230908,180200,438707850,14490,14490,14490,14490,2172
|
|
20230908,180100,438707850,14490,14490,14490,14490,0
|
|
20230908,180000,438707850,14490,14490,14490,14490,0
|
|
20230908,175900,438707850,14490,14490,14490,14490,0
|
|
20230908,175800,438707850,14490,14490,14490,14490,0
|
|
20230908,175700,438707850,14490,14490,14490,14490,0
|
|
20230908,175600,438707850,14490,14490,14490,14490,0
|
|
20230908,175500,438707850,14490,14490,14490,14490,0
|
|
20230908,175400,438707850,14490,14490,14490,14490,0
|
|
20230908,175300,438707850,14490,14490,14490,14490,0
|
|
20230908,175200,438707850,14490,14490,14490,14490,0
|
|
20230908,175100,438707850,14490,14490,14490,14490,0
|
|
20230908,175000,438707850,14490,14490,14490,14490,0
|
|
20230908,174900,438707850,14490,14490,14490,14490,0
|
|
20230908,174800,438707850,14490,14490,14490,14490,0
|
|
20230908,174700,438707850,14490,14490,14490,14490,0
|
|
20230908,174600,438707850,14490,14490,14490,14490,0
|
|
20230908,174500,438707850,14490,14490,14490,14490,0
|
|
20230908,174400,438707850,14490,14490,14490,14490,0
|
|
20230908,174300,438707850,14490,14490,14490,14490,0
|
|
20230908,174200,438707850,14490,14490,14490,14490,0
|
|
20230908,174100,438707850,14490,14490,14490,14490,0
|
|
20230908,174000,438707850,14490,14490,14490,14490,0
|
|
20230908,173900,438707850,14490,14490,14490,14490,0
|
|
20230908,173800,438707850,14490,14490,14490,14490,0
|
|
20230908,173700,438707850,14490,14490,14490,14490,0
|
|
20230908,173600,438707850,14490,14490,14490,14490,0
|
|
20230908,173500,438707850,14490,14490,14490,14490,0
|
|
20230908,173400,438707850,14490,14490,14490,14490,0
|
|
20230908,173300,438707850,14490,14490,14490,14490,0
|
|
20230908,173200,438707850,14490,14490,14490,14490,2172
|
|
20230908,173100,438707850,14490,14490,14490,14490,0
|
|
20230908,173000,438707850,14490,14490,14490,14490,0
|
|
20230908,172900,438707850,14490,14490,14490,14490,0
|
|
20230908,172800,438707850,14490,14490,14490,14490,0
|
|
20230908,172700,438707850,14490,14490,14490,14490,0
|
|
20230908,172600,438707850,14490,14490,14490,14490,0
|
|
20230908,172500,438707850,14490,14490,14490,14490,0
|
|
20230908,172400,438707850,14490,14490,14490,14490,0
|
|
20230908,172300,438707850,14490,14490,14490,14490,0
|
|
20230908,172200,438707850,14490,14490,14490,14490,0
|
|
20230908,172100,438707850,14490,14490,14490,14490,0
|
|
20230908,172000,438707850,14490,14490,14490,14490,0
|
|
20230908,171900,438707850,14490,14490,14490,14490,0
|
|
20230908,171800,438707850,14490,14490,14490,14490,0
|
|
20230908,171700,438707850,14490,14490,14490,14490,0
|
|
20230908,171600,438707850,14490,14490,14490,14490,0
|
|
20230908,171500,438707850,14490,14490,14490,14490,0
|
|
20230908,171400,438707850,14490,14490,14490,14490,0
|
|
20230908,171300,438707850,14490,14490,14490,14490,0
|
|
20230908,171200,438707850,14490,14490,14490,14490,0
|
|
20230908,171100,438707850,14490,14490,14490,14490,0
|
|
20230908,171000,438707850,14490,14490,14490,14490,0
|
|
20230908,170900,438707850,14490,14490,14490,14490,0
|
|
20230908,170800,438707850,14490,14490,14490,14490,0
|
|
20230908,170700,438707850,14490,14490,14490,14490,0
|
|
20230908,170600,438707850,14490,14490,14490,14490,0
|
|
20230908,170500,438707850,14490,14490,14490,14490,0
|
|
20230908,170400,438707850,14490,14490,14490,14490,0
|
|
20230908,170300,438707850,14490,14490,14490,14490,0
|
|
20230908,170200,438707850,14490,14490,14490,14490,2172
|
|
20230908,170100,438707850,14490,14490,14490,14490,0
|
|
20230908,170000,438707850,14490,14490,14490,14490,0
|
|
20230908,165900,438707850,14490,14490,14490,14490,0
|
|
20230908,165800,438707850,14490,14490,14490,14490,0
|
|
20230908,165700,438707850,14490,14490,14490,14490,0
|
|
20230908,165600,438707850,14490,14490,14490,14490,0
|
|
20230908,165500,438707850,14490,14490,14490,14490,0
|
|
20230908,165400,438707850,14490,14490,14490,14490,0
|
|
20230908,165300,438707850,14490,14490,14490,14490,0
|
|
20230908,165200,438707850,14490,14490,14490,14490,0
|
|
20230908,165100,438707850,14490,14490,14490,14490,0
|
|
20230908,165000,438707850,14490,14490,14490,14490,0
|
|
20230908,164900,438707850,14490,14490,14490,14490,0
|
|
20230908,164800,438707850,14490,14490,14490,14490,0
|
|
20230908,164700,438707850,14490,14490,14490,14490,0
|
|
20230908,164600,438707850,14490,14490,14490,14490,0
|
|
20230908,164500,438707850,14490,14490,14490,14490,0
|
|
20230908,164400,438707850,14490,14490,14490,14490,0
|
|
20230908,164300,438707850,14490,14490,14490,14490,0
|
|
20230908,164200,438707850,14490,14490,14490,14490,0
|
|
20230908,164100,438707850,14490,14490,14490,14490,0
|
|
20230908,164000,438707850,14490,14490,14490,14490,0
|
|
20230908,163900,438707850,14490,14490,14490,14490,0
|
|
20230908,163800,438707850,14490,14490,14490,14490,0
|
|
20230908,163700,438707850,14490,14490,14490,14490,0
|
|
20230908,163600,438707850,14490,14490,14490,14490,0
|
|
20230908,163500,438707850,14490,14490,14490,14490,0
|
|
20230908,163400,438707850,14490,14490,14490,14490,0
|
|
20230908,163300,438707850,14490,14490,14490,14490,0
|
|
20230908,163200,438707850,14490,14490,14490,14490,2172
|
|
20230908,163100,438707850,14490,14490,14490,14490,0
|
|
20230908,163000,438707850,14490,14490,14490,14490,0
|
|
20230908,162900,438707850,14490,14490,14490,14490,0
|
|
20230908,162800,438707850,14490,14490,14490,14490,0
|
|
20230908,162700,438707850,14490,14490,14490,14490,0
|
|
20230908,162600,438707850,14490,14490,14490,14490,0
|
|
20230908,162500,438707850,14490,14490,14490,14490,0
|
|
20230908,162400,438707850,14490,14490,14490,14490,0
|
|
20230908,162300,438707850,14490,14490,14490,14490,0
|
|
20230908,162200,438707850,14490,14490,14490,14490,0
|
|
20230908,162100,438707850,14490,14490,14490,14490,0
|
|
20230908,162000,438707850,14490,14490,14490,14490,0
|
|
20230908,161900,438707850,14490,14490,14490,14490,0
|
|
20230908,161800,438707850,14490,14490,14490,14490,0
|
|
20230908,161700,438707850,14490,14490,14490,14490,0
|
|
20230908,161600,438707850,14490,14490,14490,14490,0
|
|
20230908,161500,438707850,14490,14490,14490,14490,0
|
|
20230908,161400,438707850,14490,14490,14490,14490,0
|
|
20230908,161300,438707850,14490,14490,14490,14490,0
|
|
20230908,161200,438707850,14490,14490,14490,14490,0
|
|
20230908,161100,438707850,14490,14490,14490,14490,0
|
|
20230908,161000,438707850,14490,14490,14490,14490,0
|
|
20230908,160900,438707850,14490,14490,14490,14490,0
|
|
20230908,160800,438707850,14490,14490,14490,14490,0
|
|
20230908,160700,438707850,14490,14490,14490,14490,0
|
|
20230908,160600,438707850,14490,14490,14490,14490,0
|
|
20230908,160500,438707850,14490,14490,14490,14490,0
|
|
20230908,160400,438707850,14490,14490,14490,14490,0
|
|
20230908,160300,438707850,14490,14490,14490,14490,0
|
|
20230908,160200,438707850,14490,14490,14490,14490,2172
|
|
20230908,160100,438707850,14490,14490,14490,14490,0
|
|
20230908,160000,438707850,14490,14490,14490,14490,0
|
|
20230908,155900,438707850,14490,14490,14490,14490,0
|
|
20230908,155800,438707850,14490,14490,14490,14490,0
|
|
20230908,155700,438707850,14490,14490,14490,14490,0
|
|
20230908,155600,438707850,14490,14490,14490,14490,0
|
|
20230908,155500,438707850,14490,14490,14490,14490,0
|
|
20230908,155400,438707850,14490,14490,14490,14490,0
|
|
20230908,155300,438707850,14490,14490,14490,14490,0
|
|
20230908,155200,438707850,14490,14490,14490,14490,0
|
|
20230908,155100,438707850,14490,14490,14490,14490,0
|
|
20230908,155000,438707850,14490,14490,14490,14490,0
|
|
20230908,154900,438707850,14490,14490,14490,14490,0
|
|
20230908,154800,438707850,14490,14490,14490,14490,0
|
|
20230908,154700,438707850,14490,14490,14490,14490,0
|
|
20230908,154600,438707850,14490,14490,14490,14490,0
|
|
20230908,154500,438707850,14490,14490,14490,14490,0
|
|
20230908,154400,438707850,14490,14490,14490,14490,0
|
|
20230908,154300,438707850,14490,14490,14490,14490,0
|
|
20230908,154200,438707850,14490,14490,14490,14490,0
|
|
20230908,154100,438707850,14490,14490,14490,14490,0
|
|
20230908,154000,438707850,14490,14490,14490,14490,0
|
|
20230908,153900,438707850,14490,14490,14490,14490,0
|
|
20230908,153800,438707850,14490,14490,14490,14490,0
|
|
20230908,153700,438707850,14490,14490,14490,14490,0
|
|
20230908,153600,438707850,14490,14490,14490,14490,0
|
|
20230908,153500,438707850,14490,14490,14490,14490,0
|
|
20230908,153400,438707850,14490,14490,14490,14490,0
|
|
20230908,153300,438707850,14490,14490,14490,14490,0
|
|
20230908,153200,438707850,14490,14490,14490,14490,2172
|
|
20230908,153100,438707850,14490,14490,14490,14490,0
|
|
20230908,153000,438707850,14490,14490,14490,14490,2172
|
|
20230908,152900,407235570,14490,14490,14490,14490,0
|
|
20230908,152800,407235570,14490,14490,14490,14490,0
|
|
20230908,152700,407235570,14490,14490,14490,14490,0
|
|
20230908,152600,407235570,14490,14490,14490,14490,0
|
|
20230908,152500,407235570,14490,14490,14490,14490,0
|
|
20230908,152400,407235570,14490,14490,14490,14490,0
|
|
20230908,152300,407235570,14490,14490,14490,14490,0
|
|
20230908,152200,407235570,14490,14490,14490,14490,0
|
|
20230908,152100,407235570,14490,14490,14490,14490,0
|
|
20230908,152000,407235570,14490,14490,14490,14490,0
|
|
20230908,151900,407235570,14490,14490,14490,14490,22
|
|
20230908,151800,406916790,14490,14490,14490,14490,12
|
|
20230908,151700,406742910,14490,14490,14490,14490,48
|
|
20230908,151600,406047390,14490,14490,14490,14490,8
|
|
20230908,151500,405931470,14460,14460,14460,14460,0
|
|
20230908,151400,405931470,14460,14460,14460,14460,4
|
|
20230908,151300,405873630,14490,14490,14490,14490,1
|
|
20230908,151200,405859140,14450,14450,14450,14450,500
|
|
20230908,151100,398634140,14490,14470,14490,14470,151
|
|
20230908,151000,396447660,14460,14440,14460,14440,395
|
|
20230908,150900,390741750,14440,14440,14440,14440,1
|
|
20230908,150800,390727310,14410,14420,14420,14410,200
|
|
20230908,150700,387844160,14440,14440,14440,14440,0
|
|
20230908,150600,387844160,14440,14440,14440,14440,0
|
|
20230908,150500,387844160,14440,14440,14440,14440,16
|
|
20230908,150400,387613120,14440,14440,14440,14440,0
|
|
20230908,150300,387613120,14440,14430,14440,14410,206
|
|
20230908,150200,384643380,14440,14450,14450,14440,78
|
|
20230908,150100,383516710,14450,14450,14450,14450,36
|
|
20230908,150000,382996510,14450,14450,14450,14450,1
|
|
20230908,145900,382982060,14450,14450,14450,14450,38
|
|
20230908,145800,382432960,14450,14450,14450,14450,0
|
|
20230908,145700,382432960,14450,14450,14450,14450,85
|
|
20230908,145600,381204710,14450,14450,14450,14450,1
|
|
20230908,145500,381190260,14450,14450,14450,14450,0
|
|
20230908,145400,381190260,14450,14450,14450,14450,0
|
|
20230908,145300,381190260,14450,14450,14450,14450,25
|
|
20230908,145200,380829010,14450,14450,14450,14450,5
|
|
20230908,145100,380756760,14450,14450,14450,14450,55
|
|
20230908,145000,379962010,14450,14450,14450,14450,0
|
|
20230908,144900,379962010,14450,14450,14450,14450,1
|
|
20230908,144800,379947560,14440,14440,14440,14440,347
|
|
20230908,144700,374936880,14440,14440,14440,14440,0
|
|
20230908,144600,374936880,14440,14440,14440,14440,1
|
|
20230908,144500,374922440,14440,14440,14440,14440,10
|
|
20230908,144400,374778040,14440,14440,14440,14440,44
|
|
20230908,144300,374142680,14450,14450,14450,14450,1
|
|
20230908,144200,374128230,14450,14450,14450,14450,0
|
|
20230908,144100,374128230,14450,14450,14450,14450,76
|
|
20230908,144000,373030030,14450,14450,14450,14450,0
|
|
20230908,143900,373030030,14450,14450,14450,14450,0
|
|
20230908,143800,373030030,14450,14450,14450,14450,68
|
|
20230908,143700,372047430,14450,14450,14450,14450,0
|
|
20230908,143600,372047430,14450,14450,14450,14450,0
|
|
20230908,143500,372047430,14450,14450,14450,14450,0
|
|
20230908,143400,372047430,14450,14450,14450,14450,33
|
|
20230908,143300,371570580,14450,14450,14450,14450,51
|
|
20230908,143200,370833630,14450,14450,14450,14450,112
|
|
20230908,143100,369215230,14450,14450,14450,14450,4
|
|
20230908,143000,369157430,14450,14450,14450,14450,11
|
|
20230908,142900,368998480,14450,14450,14450,14450,247
|
|
20230908,142800,365429330,14450,14450,14450,14450,1
|
|
20230908,142700,365414880,14430,14430,14430,14430,125
|
|
20230908,142600,363611130,14430,14430,14430,14430,165
|
|
20230908,142500,361230180,14430,14440,14440,14430,405
|
|
20230908,142400,355385920,14440,14450,14470,14440,194
|
|
20230908,142300,352583520,14450,14450,14450,14450,0
|
|
20230908,142200,352583520,14450,14450,14450,14450,0
|
|
20230908,142100,352583520,14450,14450,14450,14450,0
|
|
20230908,142000,352583520,14450,14450,14450,14450,1
|
|
20230908,141900,352569070,14450,14450,14450,14450,59
|
|
20230908,141800,351716520,14450,14460,14460,14450,138
|
|
20230908,141700,349721420,14460,14460,14460,14460,0
|
|
20230908,141600,349721420,14460,14470,14470,14460,200
|
|
20230908,141500,346828430,14480,14480,14480,14480,24
|
|
20230908,141400,346480910,14480,14480,14480,14480,8
|
|
20230908,141300,346365070,14480,14480,14480,14480,60
|
|
20230908,141200,345496270,14470,14470,14470,14470,0
|
|
20230908,141100,345496270,14470,14470,14470,14470,167
|
|
20230908,141000,343079780,14470,14470,14470,14470,5
|
|
20230908,140900,343007430,14470,14470,14470,14470,0
|
|
20230908,140800,343007430,14470,14470,14470,14470,0
|
|
20230908,140700,343007430,14470,14470,14470,14470,1
|
|
20230908,140600,342992960,14470,14470,14470,14470,0
|
|
20230908,140500,342992960,14470,14470,14470,14470,1
|
|
20230908,140400,342978490,14460,14460,14460,14460,2
|
|
20230908,140300,342949570,14460,14470,14470,14460,74
|
|
20230908,140200,341878830,14470,14470,14470,14470,10
|
|
20230908,140100,341734130,14470,14470,14470,14470,0
|
|
20230908,140000,341734130,14470,14470,14470,14470,1
|
|
20230908,135900,341719660,14470,14470,14470,14470,1
|
|
20230908,135800,341705190,14470,14470,14470,14470,282
|
|
20230908,135700,337624650,14470,14470,14470,14470,8
|
|
20230908,135600,337508890,14470,14470,14470,14470,2
|
|
20230908,135500,337479950,14470,14470,14470,14470,0
|
|
20230908,135400,337479950,14470,14470,14470,14470,1
|
|
20230908,135300,337465480,14470,14470,14470,14470,0
|
|
20230908,135200,337465480,14470,14470,14470,14470,3
|
|
20230908,135100,337422070,14470,14470,14470,14470,14
|
|
20230908,135000,337219490,14480,14480,14480,14480,0
|
|
20230908,134900,337219490,14480,14470,14480,14470,11
|
|
20230908,134800,337060310,14460,14460,14460,14460,0
|
|
20230908,134700,337060310,14460,14460,14460,14460,45
|
|
20230908,134600,336409610,14460,14470,14480,14460,134
|
|
20230908,134500,334470680,14460,14460,14460,14460,8
|
|
20230908,134400,334355000,14460,14470,14470,14460,92
|
|
20230908,134300,333024530,14470,14510,14510,14470,258
|
|
20230908,134200,329286960,14510,14510,14510,14510,71
|
|
20230908,134100,328256750,14530,14530,14530,14530,0
|
|
20230908,134000,328256750,14530,14530,14530,14530,0
|
|
20230908,133900,328256750,14530,14530,14530,14530,23
|
|
20230908,133800,327922560,14530,14530,14530,14530,0
|
|
20230908,133700,327922560,14530,14530,14530,14530,1
|
|
20230908,133600,327908030,14530,14530,14530,14530,0
|
|
20230908,133500,327908030,14530,14530,14530,14530,1
|
|
20230908,133400,327893500,14530,14530,14530,14530,0
|
|
20230908,133300,327893500,14530,14530,14530,14530,0
|
|
20230908,133200,327893500,14530,14520,14530,14520,8
|
|
20230908,133100,327777320,14530,14530,14530,14530,67
|
|
20230908,133000,326803810,14540,14540,14540,14540,0
|
|
20230908,132900,326803810,14540,14540,14540,14540,16
|
|
20230908,132800,326571170,14540,14530,14540,14530,67
|
|
20230908,132700,325597650,14530,14530,14530,14530,0
|
|
20230908,132600,325597650,14530,14530,14530,14530,0
|
|
20230908,132500,325597650,14530,14530,14530,14530,0
|
|
20230908,132400,325597650,14530,14530,14530,14530,7
|
|
20230908,132300,325495940,14530,14530,14530,14530,30
|
|
20230908,132200,325060040,14530,14530,14530,14530,28
|
|
20230908,132100,324653200,14530,14530,14530,14530,155
|
|
20230908,132000,322401050,14530,14530,14530,14530,26
|
|
20230908,131900,322023270,14530,14530,14530,14530,1
|
|
20230908,131800,322008740,14520,14510,14520,14510,213
|
|
20230908,131700,318917100,14510,14510,14510,14510,0
|
|
20230908,131600,318917100,14510,14510,14510,14510,27
|
|
20230908,131500,318525330,14510,14510,14510,14510,10
|
|
20230908,131400,318380230,14490,14490,14490,14490,15
|
|
20230908,131300,318162880,14510,14510,14510,14510,19
|
|
20230908,131200,317887190,14510,14510,14510,14510,1
|
|
20230908,131100,317872680,14510,14510,14510,14510,3
|
|
20230908,131000,317829150,14510,14510,14510,14510,0
|
|
20230908,130900,317829150,14510,14510,14510,14510,0
|
|
20230908,130800,317829150,14510,14510,14510,14510,3
|
|
20230908,130700,317785620,14490,14490,14490,14490,0
|
|
20230908,130600,317785620,14490,14490,14490,14490,70
|
|
20230908,130500,316771320,14490,14520,14520,14490,21
|
|
20230908,130400,316466740,14520,14520,14520,14520,30
|
|
20230908,130300,316031140,14520,14520,14520,14520,11
|
|
20230908,130200,315871420,14520,14520,14520,14520,0
|
|
20230908,130100,315871420,14520,14520,14520,14520,0
|
|
20230908,130000,315871420,14520,14520,14520,14520,0
|
|
20230908,125900,315871420,14520,14520,14520,14520,2
|
|
20230908,125800,315842380,14510,14500,14510,14500,24
|
|
20230908,125700,315494190,14500,14500,14500,14500,107
|
|
20230908,125600,313942690,14500,14500,14500,14500,22
|
|
20230908,125500,313623690,14500,14500,14500,14500,0
|
|
20230908,125400,313623690,14500,14500,14500,14500,9
|
|
20230908,125300,313493190,14500,14500,14500,14500,0
|
|
20230908,125200,313493190,14500,14500,14500,14500,0
|
|
20230908,125100,313493190,14500,14500,14500,14500,26
|
|
20230908,125000,313116190,14500,14500,14500,14500,5
|
|
20230908,124900,313043690,14500,14500,14500,14500,2
|
|
20230908,124800,313014690,14500,14500,14500,14500,5
|
|
20230908,124700,312942190,14500,14500,14500,14500,1
|
|
20230908,124600,312927690,14500,14500,14500,14500,20
|
|
20230908,124500,312637690,14500,14500,14500,14500,12
|
|
20230908,124400,312463690,14490,14490,14490,14490,0
|
|
20230908,124300,312463690,14490,14490,14490,14490,0
|
|
20230908,124200,312463690,14490,14490,14490,14490,83
|
|
20230908,124100,311261020,14490,14490,14490,14490,1
|
|
20230908,124000,311246530,14490,14480,14490,14480,21
|
|
20230908,123900,310942440,14480,14480,14480,14480,79
|
|
20230908,123800,309798520,14480,14480,14480,14480,99
|
|
20230908,123700,308365000,14480,14480,14480,14480,0
|
|
20230908,123600,308365000,14480,14480,14480,14480,0
|
|
20230908,123500,308365000,14480,14480,14480,14480,19
|
|
20230908,123400,308089880,14480,14490,14490,14480,100
|
|
20230908,123300,306641810,14500,14500,14500,14500,11
|
|
20230908,123200,306482310,14530,14530,14530,14530,0
|
|
20230908,123100,306482310,14530,14530,14530,14530,0
|
|
20230908,123000,306482310,14530,14530,14530,14530,0
|
|
20230908,122900,306482310,14530,14530,14530,14530,1
|
|
20230908,122800,306467780,14500,14530,14530,14500,86
|
|
20230908,122700,305219560,14530,14530,14530,14530,0
|
|
20230908,122600,305219560,14530,14530,14530,14530,50
|
|
20230908,122500,304493060,14540,14540,14540,14540,1
|
|
20230908,122400,304478520,14540,14540,14540,14540,0
|
|
20230908,122300,304478520,14540,14540,14540,14540,2
|
|
20230908,122200,304449440,14540,14540,14540,14540,37
|
|
20230908,122100,303911460,14540,14540,14540,14540,0
|
|
20230908,122000,303911460,14540,14540,14540,14540,0
|
|
20230908,121900,303911460,14540,14540,14540,14540,0
|
|
20230908,121800,303911460,14540,14540,14540,14540,0
|
|
20230908,121700,303911460,14540,14530,14540,14530,156
|
|
20230908,121600,301644720,14540,14540,14540,14540,0
|
|
20230908,121500,301644720,14540,14540,14540,14540,0
|
|
20230908,121400,301644720,14540,14540,14540,14540,29
|
|
20230908,121300,301223060,14540,14540,14540,14540,18
|
|
20230908,121200,300961340,14530,14530,14530,14530,0
|
|
20230908,121100,300961340,14530,14530,14530,14530,2
|
|
20230908,121000,300932280,14540,14540,14540,14540,23
|
|
20230908,120900,300597860,14540,14540,14540,14540,0
|
|
20230908,120800,300597860,14540,14540,14540,14540,0
|
|
20230908,120700,300597860,14540,14540,14540,14540,0
|
|
20230908,120600,300597860,14540,14540,14540,14540,0
|
|
20230908,120500,300597860,14540,14540,14540,14540,1
|
|
20230908,120400,300583320,14540,14540,14540,14540,50
|
|
20230908,120300,299856320,14540,14540,14540,14540,2
|
|
20230908,120200,299827240,14540,14540,14540,14540,0
|
|
20230908,120100,299827240,14540,14540,14540,14540,0
|
|
20230908,120000,299827240,14540,14540,14540,14540,17
|
|
20230908,115900,299580060,14540,14540,14540,14540,0
|
|
20230908,115800,299580060,14540,14540,14540,14540,26
|
|
20230908,115700,299202020,14540,14540,14540,14540,1
|
|
20230908,115600,299187480,14530,14530,14530,14530,0
|
|
20230908,115500,299187480,14530,14530,14530,14530,1
|
|
20230908,115400,299172950,14540,14540,14540,14540,75
|
|
20230908,115300,298082450,14540,14540,14540,14540,1
|
|
20230908,115200,298067910,14530,14530,14530,14530,0
|
|
20230908,115100,298067910,14530,14530,14530,14530,0
|
|
20230908,115000,298067910,14530,14530,14530,14530,0
|
|
20230908,114900,298067910,14530,14530,14530,14530,130
|
|
20230908,114800,296179010,14540,14540,14540,14540,0
|
|
20230908,114700,296179010,14540,14540,14540,14540,0
|
|
20230908,114600,296179010,14540,14540,14540,14540,0
|
|
20230908,114500,296179010,14540,14540,14540,14540,0
|
|
20230908,114400,296179010,14540,14540,14540,14540,10
|
|
20230908,114300,296033610,14550,14550,14550,14550,0
|
|
20230908,114200,296033610,14550,14540,14550,14540,2
|
|
20230908,114100,296004520,14540,14540,14540,14540,0
|
|
20230908,114000,296004520,14540,14540,14540,14540,6
|
|
20230908,113900,295917280,14550,14550,14550,14550,0
|
|
20230908,113800,295917280,14550,14550,14550,14550,0
|
|
20230908,113700,295917280,14550,14550,14550,14550,0
|
|
20230908,113600,295917280,14550,14550,14550,14550,0
|
|
20230908,113500,295917280,14550,14540,14550,14540,225
|
|
20230908,113400,292645330,14550,14550,14550,14550,78
|
|
20230908,113300,291510430,14550,14550,14550,14540,435
|
|
20230908,113200,285181380,14550,14550,14550,14550,0
|
|
20230908,113100,285181380,14550,14550,14550,14550,0
|
|
20230908,113000,285181380,14550,14550,14550,14550,0
|
|
20230908,112900,285181380,14550,14550,14550,14550,0
|
|
20230908,112800,285181380,14550,14550,14550,14550,7
|
|
20230908,112700,285079530,14540,14550,14550,14540,29
|
|
20230908,112600,284657680,14540,14540,14540,14540,5
|
|
20230908,112500,284584980,14550,14550,14550,14550,0
|
|
20230908,112400,284584980,14550,14550,14550,14550,0
|
|
20230908,112300,284584980,14550,14550,14550,14550,211
|
|
20230908,112200,281514930,14550,14550,14550,14550,0
|
|
20230908,112100,281514930,14550,14540,14550,14540,47
|
|
20230908,112000,280831540,14530,14530,14530,14530,0
|
|
20230908,111900,280831540,14530,14540,14540,14530,41
|
|
20230908,111800,280235800,14500,14490,14500,14490,128
|
|
20230908,111700,278379940,14490,14540,14540,14490,672
|
|
20230908,111600,268637660,14550,14540,14550,14540,11
|
|
20230908,111500,268477710,14550,14540,14550,14540,38
|
|
20230908,111400,267925180,14540,14540,14540,14540,0
|
|
20230908,111300,267925180,14540,14540,14540,14540,0
|
|
20230908,111200,267925180,14540,14520,14540,14520,101
|
|
20230908,111100,266458450,14520,14520,14520,14520,27
|
|
20230908,111000,266066410,14520,14520,14520,14520,1
|
|
20230908,110900,266051890,14530,14530,14530,14530,1
|
|
20230908,110800,266037360,14520,14520,14520,14520,8
|
|
20230908,110700,265921200,14530,14520,14540,14520,207
|
|
20230908,110600,262913520,14530,14530,14530,14530,71
|
|
20230908,110500,261881890,14550,14550,14550,14540,33
|
|
20230908,110400,261401970,14550,14550,14550,14550,0
|
|
20230908,110300,261401970,14550,14550,14550,14550,0
|
|
20230908,110200,261401970,14550,14550,14550,14550,2
|
|
20230908,110100,261372870,14540,14540,14540,14540,0
|
|
20230908,110000,261372870,14540,14540,14540,14540,100
|
|
20230908,105900,259918870,14550,14550,14550,14550,23
|
|
20230908,105800,259584220,14540,14550,14550,14540,14
|
|
20230908,105700,259380630,14550,14550,14550,14550,140
|
|
20230908,105600,257343630,14550,14550,14550,14550,0
|
|
20230908,105500,257343630,14550,14550,14550,14550,0
|
|
20230908,105400,257343630,14550,14550,14550,14550,0
|
|
20230908,105300,257343630,14550,14550,14550,14550,1
|
|
20230908,105200,257329080,14550,14550,14550,14550,0
|
|
20230908,105100,257329080,14550,14600,14600,14550,569
|
|
20230908,105000,249044210,14610,14610,14610,14610,0
|
|
20230908,104900,249044210,14610,14610,14610,14610,0
|
|
20230908,104800,249044210,14610,14610,14610,14610,1
|
|
20230908,104700,249029600,14610,14610,14610,14610,0
|
|
20230908,104600,249029600,14610,14610,14610,14610,0
|
|
20230908,104500,249029600,14610,14610,14620,14610,67
|
|
20230908,104400,248050720,14620,14620,14620,14620,209
|
|
20230908,104300,244995140,14610,14610,14610,14610,10
|
|
20230908,104200,244849040,14620,14620,14620,14620,0
|
|
20230908,104100,244849040,14620,14620,14620,14620,1
|
|
20230908,104000,244834420,14610,14610,14610,14610,0
|
|
20230908,103900,244834420,14610,14610,14610,14610,0
|
|
20230908,103800,244834420,14610,14600,14610,14600,264
|
|
20230908,103700,240979760,14600,14600,14600,14600,0
|
|
20230908,103600,240979760,14600,14580,14600,14580,1047
|
|
20230908,103500,225701790,14570,14580,14580,14570,96
|
|
20230908,103400,224302790,14590,14590,14590,14590,0
|
|
20230908,103300,224302790,14590,14590,14590,14590,0
|
|
20230908,103200,224302790,14590,14590,14590,14590,0
|
|
20230908,103100,224302790,14590,14590,14590,14590,1
|
|
20230908,103000,224288200,14570,14570,14570,14570,10
|
|
20230908,102900,224142500,14590,14590,14590,14590,6
|
|
20230908,102800,224054960,14590,14590,14590,14570,65
|
|
20230908,102700,223106630,14590,14590,14590,14590,0
|
|
20230908,102600,223106630,14590,14590,14590,14590,0
|
|
20230908,102500,223106630,14590,14590,14590,14590,0
|
|
20230908,102400,223106630,14590,14590,14590,14590,28
|
|
20230908,102300,222698110,14590,14590,14590,14590,0
|
|
20230908,102200,222698110,14590,14590,14590,14590,0
|
|
20230908,102100,222698110,14590,14590,14590,14590,0
|
|
20230908,102000,222698110,14590,14590,14590,14590,0
|
|
20230908,101900,222698110,14590,14590,14590,14590,0
|
|
20230908,101800,222698110,14590,14590,14590,14590,2
|
|
20230908,101700,222668930,14590,14590,14590,14590,0
|
|
20230908,101600,222668930,14590,14590,14590,14590,0
|
|
20230908,101500,222668930,14590,14590,14590,14590,0
|
|
20230908,101400,222668930,14590,14590,14590,14590,2
|
|
20230908,101300,222639750,14590,14590,14590,14590,0
|
|
20230908,101200,222639750,14590,14590,14590,14590,10
|
|
20230908,101100,222493850,14580,14580,14580,14580,0
|
|
20230908,101000,222493850,14580,14580,14580,14580,18
|
|
20230908,100900,222231410,14580,14580,14580,14580,81
|
|
20230908,100800,221050430,14580,14580,14580,14580,3
|
|
20230908,100700,221006690,14570,14570,14570,14570,0
|
|
20230908,100600,221006690,14570,14570,14580,14570,270
|
|
20230908,100500,217072710,14570,14570,14570,14570,0
|
|
20230908,100400,217072710,14570,14570,14570,14570,0
|
|
20230908,100300,217072710,14570,14520,14570,14520,873
|
|
20230908,100200,204384430,14520,14520,14520,14520,0
|
|
20230908,100100,204384430,14520,14490,14520,14490,101
|
|
20230908,100000,202920910,14490,14510,14520,14490,217
|
|
20230908,095900,199774060,14530,14530,14530,14530,0
|
|
20230908,095800,199774060,14530,14530,14530,14530,20
|
|
20230908,095700,199483460,14540,14540,14540,14540,0
|
|
20230908,095600,199483460,14540,14540,14540,14540,1
|
|
20230908,095500,199468920,14510,14550,14550,14510,260
|
|
20230908,095400,195692040,14560,14560,14560,14560,42
|
|
20230908,095300,195080520,14550,14550,14550,14550,22
|
|
20230908,095200,194760420,14550,14540,14550,14540,2
|
|
20230908,095100,194731330,14560,14560,14560,14560,0
|
|
20230908,095000,194731330,14560,14560,14560,14560,2
|
|
20230908,094900,194702210,14560,14590,14590,14560,526
|
|
20230908,094800,187040830,14610,14610,14610,14590,41
|
|
20230908,094700,186442320,14600,14600,14600,14600,25
|
|
20230908,094600,186077320,14610,14610,14610,14610,18
|
|
20230908,094500,185814340,14610,14620,14620,14610,70
|
|
20230908,094400,184791040,14640,14640,14640,14640,57
|
|
20230908,094300,183956560,14650,14650,14650,14650,0
|
|
20230908,094200,183956560,14650,14650,14650,14650,0
|
|
20230908,094100,183956560,14650,14650,14650,14650,1
|
|
20230908,094000,183941910,14650,14650,14650,14650,0
|
|
20230908,093900,183941910,14650,14650,14650,14650,7
|
|
20230908,093800,183839360,14650,14650,14650,14650,1
|
|
20230908,093700,183824710,14620,14620,14620,14620,120
|
|
20230908,093600,182070310,14620,14620,14620,14620,90
|
|
20230908,093500,180754510,14630,14640,14640,14630,309
|
|
20230908,093400,176231920,14650,14650,14650,14650,2
|
|
20230908,093300,176202620,14640,14640,14640,14640,50
|
|
20230908,093200,175470620,14650,14640,14650,14640,2
|
|
20230908,093100,175441330,14660,14640,14660,14630,34
|
|
20230908,093000,174943250,14660,14660,14660,14660,2
|
|
20230908,092900,174913930,14660,14660,14660,14660,0
|
|
20230908,092800,174913930,14660,14660,14660,14660,213
|
|
20230908,092700,171791350,14670,14680,14680,14670,230
|
|
20230908,092600,168416640,14680,14680,14690,14680,17
|
|
20230908,092500,168167060,14680,14690,14690,14670,716
|
|
20230908,092400,157650490,14710,14710,14710,14710,2
|
|
20230908,092300,157621070,14710,14680,14710,14680,317
|
|
20230908,092200,152967480,14670,14670,14670,14670,72
|
|
20230908,092100,151911240,14670,14670,14670,14670,2
|
|
20230908,092000,151881900,14630,14700,14700,14630,200
|
|
20230908,091900,148951090,14710,14680,14720,14680,550
|
|
20230908,091800,140861030,14690,14720,14720,14690,128
|
|
20230908,091700,138978770,14730,14700,14730,14700,297
|
|
20230908,091600,134607870,14690,14610,14690,14610,1741
|
|
20230908,091500,109127730,14610,14610,14610,14610,0
|
|
20230908,091400,109127730,14610,14610,14610,14610,5
|
|
20230908,091300,109054680,14580,14580,14580,14580,0
|
|
20230908,091200,109054680,14580,14580,14580,14580,0
|
|
20230908,091100,109054680,14580,14590,14590,14580,300
|
|
20230908,091000,104679960,14600,14620,14620,14600,182
|
|
20230908,090900,102019750,14620,14640,14640,14580,270
|
|
20230908,090800,98072980,14650,14660,14660,14640,714
|
|
20230908,090700,87611150,14660,14710,14730,14660,719
|
|
20230908,090600,77059310,14750,14660,14750,14660,1711
|
|
20230908,090500,51922680,14660,14500,14680,14500,1721
|
|
20230908,090400,26849830,14510,14510,14510,14510,1
|
|
20230908,090300,26835320,14490,14510,14510,14490,163
|
|
20230908,090200,24472790,14500,14490,14500,14490,380
|
|
20230908,090100,18962910,14500,14500,14500,14500,49
|
|
20230908,090000,18252410,14540,14280,14540,14280,1277
|