674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,201000,2035448830,14760,14760,14760,14760,0
|
|
20230908,200900,2035448830,14760,14760,14760,14760,0
|
|
20230908,200800,2035448830,14760,14760,14760,14760,0
|
|
20230908,200700,2035448830,14760,14760,14760,14760,0
|
|
20230908,200600,2035448830,14760,14760,14760,14760,0
|
|
20230908,200500,2035448830,14760,14760,14760,14760,0
|
|
20230908,200400,2035448830,14760,14760,14760,14760,0
|
|
20230908,200300,2035448830,14760,14760,14760,14760,0
|
|
20230908,200200,2035448830,14760,14760,14760,14760,0
|
|
20230908,200100,2035448830,14760,14760,14760,14760,0
|
|
20230908,200000,2035448830,14760,14760,14760,14760,0
|
|
20230908,195900,2035448830,14760,14760,14760,14760,0
|
|
20230908,195800,2035448830,14760,14760,14760,14760,0
|
|
20230908,195700,2035448830,14760,14760,14760,14760,0
|
|
20230908,195600,2035448830,14760,14760,14760,14760,0
|
|
20230908,195500,2035448830,14760,14760,14760,14760,0
|
|
20230908,195400,2035448830,14760,14760,14760,14760,0
|
|
20230908,195300,2035448830,14760,14760,14760,14760,0
|
|
20230908,195200,2035448830,14760,14760,14760,14760,0
|
|
20230908,195100,2035448830,14760,14760,14760,14760,0
|
|
20230908,195000,2035448830,14760,14760,14760,14760,0
|
|
20230908,194900,2035448830,14760,14760,14760,14760,0
|
|
20230908,194800,2035448830,14760,14760,14760,14760,0
|
|
20230908,194700,2035448830,14760,14760,14760,14760,0
|
|
20230908,194600,2035448830,14760,14760,14760,14760,0
|
|
20230908,194500,2035448830,14760,14760,14760,14760,0
|
|
20230908,194400,2035448830,14760,14760,14760,14760,0
|
|
20230908,194300,2035448830,14760,14760,14760,14760,0
|
|
20230908,194200,2035448830,14760,14760,14760,14760,0
|
|
20230908,194100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,194000,2035448830,14760,14760,14760,14760,0
|
|
20230908,193900,2035448830,14760,14760,14760,14760,0
|
|
20230908,193800,2035448830,14760,14760,14760,14760,0
|
|
20230908,193700,2035448830,14760,14760,14760,14760,0
|
|
20230908,193600,2035448830,14760,14760,14760,14760,0
|
|
20230908,193500,2035448830,14760,14760,14760,14760,0
|
|
20230908,193400,2035448830,14760,14760,14760,14760,0
|
|
20230908,193300,2035448830,14760,14760,14760,14760,0
|
|
20230908,193200,2035448830,14760,14760,14760,14760,0
|
|
20230908,193100,2035448830,14760,14760,14760,14760,0
|
|
20230908,193000,2035448830,14760,14760,14760,14760,0
|
|
20230908,192900,2035448830,14760,14760,14760,14760,0
|
|
20230908,192800,2035448830,14760,14760,14760,14760,0
|
|
20230908,192700,2035448830,14760,14760,14760,14760,0
|
|
20230908,192600,2035448830,14760,14760,14760,14760,0
|
|
20230908,192500,2035448830,14760,14760,14760,14760,0
|
|
20230908,192400,2035448830,14760,14760,14760,14760,0
|
|
20230908,192300,2035448830,14760,14760,14760,14760,0
|
|
20230908,192200,2035448830,14760,14760,14760,14760,0
|
|
20230908,192100,2035448830,14760,14760,14760,14760,0
|
|
20230908,192000,2035448830,14760,14760,14760,14760,0
|
|
20230908,191900,2035448830,14760,14760,14760,14760,0
|
|
20230908,191800,2035448830,14760,14760,14760,14760,0
|
|
20230908,191700,2035448830,14760,14760,14760,14760,0
|
|
20230908,191600,2035448830,14760,14760,14760,14760,0
|
|
20230908,191500,2035448830,14760,14760,14760,14760,0
|
|
20230908,191400,2035448830,14760,14760,14760,14760,0
|
|
20230908,191300,2035448830,14760,14760,14760,14760,0
|
|
20230908,191200,2035448830,14760,14760,14760,14760,0
|
|
20230908,191100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,191000,2035448830,14760,14760,14760,14760,0
|
|
20230908,190900,2035448830,14760,14760,14760,14760,0
|
|
20230908,190800,2035448830,14760,14760,14760,14760,0
|
|
20230908,190700,2035448830,14760,14760,14760,14760,0
|
|
20230908,190600,2035448830,14760,14760,14760,14760,0
|
|
20230908,190500,2035448830,14760,14760,14760,14760,0
|
|
20230908,190400,2035448830,14760,14760,14760,14760,0
|
|
20230908,190300,2035448830,14760,14760,14760,14760,0
|
|
20230908,190200,2035448830,14760,14760,14760,14760,0
|
|
20230908,190100,2035448830,14760,14760,14760,14760,0
|
|
20230908,190000,2035448830,14760,14760,14760,14760,0
|
|
20230908,185900,2035448830,14760,14760,14760,14760,0
|
|
20230908,185800,2035448830,14760,14760,14760,14760,0
|
|
20230908,185700,2035448830,14760,14760,14760,14760,0
|
|
20230908,185600,2035448830,14760,14760,14760,14760,0
|
|
20230908,185500,2035448830,14760,14760,14760,14760,0
|
|
20230908,185400,2035448830,14760,14760,14760,14760,0
|
|
20230908,185300,2035448830,14760,14760,14760,14760,0
|
|
20230908,185200,2035448830,14760,14760,14760,14760,0
|
|
20230908,185100,2035448830,14760,14760,14760,14760,0
|
|
20230908,185000,2035448830,14760,14760,14760,14760,0
|
|
20230908,184900,2035448830,14760,14760,14760,14760,0
|
|
20230908,184800,2035448830,14760,14760,14760,14760,0
|
|
20230908,184700,2035448830,14760,14760,14760,14760,0
|
|
20230908,184600,2035448830,14760,14760,14760,14760,0
|
|
20230908,184500,2035448830,14760,14760,14760,14760,0
|
|
20230908,184400,2035448830,14760,14760,14760,14760,0
|
|
20230908,184300,2035448830,14760,14760,14760,14760,0
|
|
20230908,184200,2035448830,14760,14760,14760,14760,0
|
|
20230908,184100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,184000,2035448830,14760,14760,14760,14760,0
|
|
20230908,183900,2035448830,14760,14760,14760,14760,0
|
|
20230908,183800,2035448830,14760,14760,14760,14760,0
|
|
20230908,183700,2035448830,14760,14760,14760,14760,0
|
|
20230908,183600,2035448830,14760,14760,14760,14760,0
|
|
20230908,183500,2035448830,14760,14760,14760,14760,0
|
|
20230908,183400,2035448830,14760,14760,14760,14760,0
|
|
20230908,183300,2035448830,14760,14760,14760,14760,0
|
|
20230908,183200,2035448830,14760,14760,14760,14760,0
|
|
20230908,183100,2035448830,14760,14760,14760,14760,0
|
|
20230908,183000,2035448830,14760,14760,14760,14760,0
|
|
20230908,182900,2035448830,14760,14760,14760,14760,0
|
|
20230908,182800,2035448830,14760,14760,14760,14760,0
|
|
20230908,182700,2035448830,14760,14760,14760,14760,0
|
|
20230908,182600,2035448830,14760,14760,14760,14760,0
|
|
20230908,182500,2035448830,14760,14760,14760,14760,0
|
|
20230908,182400,2035448830,14760,14760,14760,14760,0
|
|
20230908,182300,2035448830,14760,14760,14760,14760,0
|
|
20230908,182200,2035448830,14760,14760,14760,14760,0
|
|
20230908,182100,2035448830,14760,14760,14760,14760,0
|
|
20230908,182000,2035448830,14760,14760,14760,14760,0
|
|
20230908,181900,2035448830,14760,14760,14760,14760,0
|
|
20230908,181800,2035448830,14760,14760,14760,14760,0
|
|
20230908,181700,2035448830,14760,14760,14760,14760,0
|
|
20230908,181600,2035448830,14760,14760,14760,14760,0
|
|
20230908,181500,2035448830,14760,14760,14760,14760,0
|
|
20230908,181400,2035448830,14760,14760,14760,14760,0
|
|
20230908,181300,2035448830,14760,14760,14760,14760,0
|
|
20230908,181200,2035448830,14760,14760,14760,14760,0
|
|
20230908,181100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,181000,2035448830,14760,14760,14760,14760,0
|
|
20230908,180900,2035448830,14760,14760,14760,14760,0
|
|
20230908,180800,2035448830,14760,14760,14760,14760,0
|
|
20230908,180700,2035448830,14760,14760,14760,14760,0
|
|
20230908,180600,2035448830,14760,14760,14760,14760,0
|
|
20230908,180500,2035448830,14760,14760,14760,14760,0
|
|
20230908,180400,2035448830,14760,14760,14760,14760,0
|
|
20230908,180300,2035448830,14760,14760,14760,14760,0
|
|
20230908,180200,2035448830,14760,14760,14760,14760,0
|
|
20230908,180100,2035448830,14760,14760,14760,14760,0
|
|
20230908,180000,2035448830,14760,14760,14760,14760,0
|
|
20230908,175900,2035448830,14760,14760,14760,14760,0
|
|
20230908,175800,2035448830,14760,14760,14760,14760,0
|
|
20230908,175700,2035448830,14760,14760,14760,14760,0
|
|
20230908,175600,2035448830,14760,14760,14760,14760,0
|
|
20230908,175500,2035448830,14760,14760,14760,14760,0
|
|
20230908,175400,2035448830,14760,14760,14760,14760,0
|
|
20230908,175300,2035448830,14760,14760,14760,14760,0
|
|
20230908,175200,2035448830,14760,14760,14760,14760,0
|
|
20230908,175100,2035448830,14760,14760,14760,14760,0
|
|
20230908,175000,2035448830,14760,14760,14760,14760,0
|
|
20230908,174900,2035448830,14760,14760,14760,14760,0
|
|
20230908,174800,2035448830,14760,14760,14760,14760,0
|
|
20230908,174700,2035448830,14760,14760,14760,14760,0
|
|
20230908,174600,2035448830,14760,14760,14760,14760,0
|
|
20230908,174500,2035448830,14760,14760,14760,14760,0
|
|
20230908,174400,2035448830,14760,14760,14760,14760,0
|
|
20230908,174300,2035448830,14760,14760,14760,14760,0
|
|
20230908,174200,2035448830,14760,14760,14760,14760,0
|
|
20230908,174100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,174000,2035448830,14760,14760,14760,14760,0
|
|
20230908,173900,2035448830,14760,14760,14760,14760,0
|
|
20230908,173800,2035448830,14760,14760,14760,14760,0
|
|
20230908,173700,2035448830,14760,14760,14760,14760,0
|
|
20230908,173600,2035448830,14760,14760,14760,14760,0
|
|
20230908,173500,2035448830,14760,14760,14760,14760,0
|
|
20230908,173400,2035448830,14760,14760,14760,14760,0
|
|
20230908,173300,2035448830,14760,14760,14760,14760,0
|
|
20230908,173200,2035448830,14760,14760,14760,14760,0
|
|
20230908,173100,2035448830,14760,14760,14760,14760,0
|
|
20230908,173000,2035448830,14760,14760,14760,14760,0
|
|
20230908,172900,2035448830,14760,14760,14760,14760,0
|
|
20230908,172800,2035448830,14760,14760,14760,14760,0
|
|
20230908,172700,2035448830,14760,14760,14760,14760,0
|
|
20230908,172600,2035448830,14760,14760,14760,14760,0
|
|
20230908,172500,2035448830,14760,14760,14760,14760,0
|
|
20230908,172400,2035448830,14760,14760,14760,14760,0
|
|
20230908,172300,2035448830,14760,14760,14760,14760,0
|
|
20230908,172200,2035448830,14760,14760,14760,14760,0
|
|
20230908,172100,2035448830,14760,14760,14760,14760,0
|
|
20230908,172000,2035448830,14760,14760,14760,14760,0
|
|
20230908,171900,2035448830,14760,14760,14760,14760,0
|
|
20230908,171800,2035448830,14760,14760,14760,14760,0
|
|
20230908,171700,2035448830,14760,14760,14760,14760,0
|
|
20230908,171600,2035448830,14760,14760,14760,14760,0
|
|
20230908,171500,2035448830,14760,14760,14760,14760,0
|
|
20230908,171400,2035448830,14760,14760,14760,14760,0
|
|
20230908,171300,2035448830,14760,14760,14760,14760,0
|
|
20230908,171200,2035448830,14760,14760,14760,14760,0
|
|
20230908,171100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,171000,2035448830,14760,14760,14760,14760,0
|
|
20230908,170900,2035448830,14760,14760,14760,14760,0
|
|
20230908,170800,2035448830,14760,14760,14760,14760,0
|
|
20230908,170700,2035448830,14760,14760,14760,14760,0
|
|
20230908,170600,2035448830,14760,14760,14760,14760,0
|
|
20230908,170500,2035448830,14760,14760,14760,14760,0
|
|
20230908,170400,2035448830,14760,14760,14760,14760,0
|
|
20230908,170300,2035448830,14760,14760,14760,14760,0
|
|
20230908,170200,2035448830,14760,14760,14760,14760,0
|
|
20230908,170100,2035448830,14760,14760,14760,14760,0
|
|
20230908,170000,2035448830,14760,14760,14760,14760,0
|
|
20230908,165900,2035448830,14760,14760,14760,14760,0
|
|
20230908,165800,2035448830,14760,14760,14760,14760,0
|
|
20230908,165700,2035448830,14760,14760,14760,14760,0
|
|
20230908,165600,2035448830,14760,14760,14760,14760,0
|
|
20230908,165500,2035448830,14760,14760,14760,14760,0
|
|
20230908,165400,2035448830,14760,14760,14760,14760,0
|
|
20230908,165300,2035448830,14760,14760,14760,14760,0
|
|
20230908,165200,2035448830,14760,14760,14760,14760,0
|
|
20230908,165100,2035448830,14760,14760,14760,14760,0
|
|
20230908,165000,2035448830,14760,14760,14760,14760,0
|
|
20230908,164900,2035448830,14760,14760,14760,14760,0
|
|
20230908,164800,2035448830,14760,14760,14760,14760,0
|
|
20230908,164700,2035448830,14760,14760,14760,14760,0
|
|
20230908,164600,2035448830,14760,14760,14760,14760,0
|
|
20230908,164500,2035448830,14760,14760,14760,14760,0
|
|
20230908,164400,2035448830,14760,14760,14760,14760,0
|
|
20230908,164300,2035448830,14760,14760,14760,14760,0
|
|
20230908,164200,2035448830,14760,14760,14760,14760,0
|
|
20230908,164100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,164000,2035448830,14760,14760,14760,14760,0
|
|
20230908,163900,2035448830,14760,14760,14760,14760,0
|
|
20230908,163800,2035448830,14760,14760,14760,14760,0
|
|
20230908,163700,2035448830,14760,14760,14760,14760,0
|
|
20230908,163600,2035448830,14760,14760,14760,14760,0
|
|
20230908,163500,2035448830,14760,14760,14760,14760,0
|
|
20230908,163400,2035448830,14760,14760,14760,14760,0
|
|
20230908,163300,2035448830,14760,14760,14760,14760,0
|
|
20230908,163200,2035448830,14760,14760,14760,14760,0
|
|
20230908,163100,2035448830,14760,14760,14760,14760,0
|
|
20230908,163000,2035448830,14760,14760,14760,14760,0
|
|
20230908,162900,2035448830,14760,14760,14760,14760,0
|
|
20230908,162800,2035448830,14760,14760,14760,14760,0
|
|
20230908,162700,2035448830,14760,14760,14760,14760,0
|
|
20230908,162600,2035448830,14760,14760,14760,14760,0
|
|
20230908,162500,2035448830,14760,14760,14760,14760,0
|
|
20230908,162400,2035448830,14760,14760,14760,14760,0
|
|
20230908,162300,2035448830,14760,14760,14760,14760,0
|
|
20230908,162200,2035448830,14760,14760,14760,14760,0
|
|
20230908,162100,2035448830,14760,14760,14760,14760,0
|
|
20230908,162000,2035448830,14760,14760,14760,14760,0
|
|
20230908,161900,2035448830,14760,14760,14760,14760,0
|
|
20230908,161800,2035448830,14760,14760,14760,14760,0
|
|
20230908,161700,2035448830,14760,14760,14760,14760,0
|
|
20230908,161600,2035448830,14760,14760,14760,14760,0
|
|
20230908,161500,2035448830,14760,14760,14760,14760,0
|
|
20230908,161400,2035448830,14760,14760,14760,14760,0
|
|
20230908,161300,2035448830,14760,14760,14760,14760,0
|
|
20230908,161200,2035448830,14760,14760,14760,14760,0
|
|
20230908,161100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,161000,2035448830,14760,14760,14760,14760,0
|
|
20230908,160900,2035448830,14760,14760,14760,14760,0
|
|
20230908,160800,2035448830,14760,14760,14760,14760,0
|
|
20230908,160700,2035448830,14760,14760,14760,14760,0
|
|
20230908,160600,2035448830,14760,14760,14760,14760,0
|
|
20230908,160500,2035448830,14760,14760,14760,14760,0
|
|
20230908,160400,2035448830,14760,14760,14760,14760,0
|
|
20230908,160300,2035448830,14760,14760,14760,14760,0
|
|
20230908,160200,2035448830,14760,14760,14760,14760,0
|
|
20230908,160100,2035448830,14760,14760,14760,14760,0
|
|
20230908,160000,2035448830,14760,14760,14760,14760,0
|
|
20230908,155900,2035448830,14760,14760,14760,14760,0
|
|
20230908,155800,2035448830,14760,14760,14760,14760,0
|
|
20230908,155700,2035448830,14760,14760,14760,14760,0
|
|
20230908,155600,2035448830,14760,14760,14760,14760,0
|
|
20230908,155500,2035448830,14760,14760,14760,14760,0
|
|
20230908,155400,2035448830,14760,14760,14760,14760,0
|
|
20230908,155300,2035448830,14760,14760,14760,14760,0
|
|
20230908,155200,2035448830,14760,14760,14760,14760,0
|
|
20230908,155100,2035448830,14760,14760,14760,14760,0
|
|
20230908,155000,2035448830,14760,14760,14760,14760,0
|
|
20230908,154900,2035448830,14760,14760,14760,14760,0
|
|
20230908,154800,2035448830,14760,14760,14760,14760,0
|
|
20230908,154700,2035448830,14760,14760,14760,14760,0
|
|
20230908,154600,2035448830,14760,14760,14760,14760,0
|
|
20230908,154500,2035448830,14760,14760,14760,14760,0
|
|
20230908,154400,2035448830,14760,14760,14760,14760,0
|
|
20230908,154300,2035448830,14760,14760,14760,14760,0
|
|
20230908,154200,2035448830,14760,14760,14760,14760,0
|
|
20230908,154100,2035448830,14760,14760,14760,14760,5721
|
|
20230908,154000,2035448830,14760,14760,14760,14760,0
|
|
20230908,153900,2035448830,14760,14760,14760,14760,0
|
|
20230908,153800,2035448830,14760,14760,14760,14760,0
|
|
20230908,153700,2035448830,14760,14760,14760,14760,0
|
|
20230908,153600,2035448830,14760,14760,14760,14760,0
|
|
20230908,153500,2035448830,14760,14760,14760,14760,0
|
|
20230908,153400,2035448830,14760,14760,14760,14760,0
|
|
20230908,153300,2035448830,14760,14760,14760,14760,0
|
|
20230908,153200,2035448830,14760,14760,14760,14760,0
|
|
20230908,153100,2035448830,14760,14760,14760,14760,0
|
|
20230908,153000,2035448830,14760,14760,14760,14760,5721
|
|
20230908,152900,1951006870,14750,14750,14750,14750,0
|
|
20230908,152800,1951006870,14750,14750,14750,14750,0
|
|
20230908,152700,1951006870,14750,14750,14750,14750,0
|
|
20230908,152600,1951006870,14750,14750,14750,14750,0
|
|
20230908,152500,1951006870,14750,14750,14750,14750,0
|
|
20230908,152400,1951006870,14750,14750,14750,14750,0
|
|
20230908,152300,1951006870,14750,14750,14750,14750,0
|
|
20230908,152200,1951006870,14750,14750,14750,14750,0
|
|
20230908,152100,1951006870,14750,14750,14750,14750,0
|
|
20230908,152000,1951006870,14750,14750,14750,14750,0
|
|
20230908,151900,1951006870,14750,14750,14750,14740,346
|
|
20230908,151800,1945903620,14750,14750,14750,14740,441
|
|
20230908,151700,1939399110,14750,14740,14750,14740,196
|
|
20230908,151600,1936508550,14740,14750,14750,14740,257
|
|
20230908,151500,1932719350,14750,14730,14750,14720,256
|
|
20230908,151400,1928944640,14750,14740,14750,14740,96
|
|
20230908,151300,1927528650,14750,14740,14750,14740,170
|
|
20230908,151200,1925022670,14710,14740,14750,14710,943
|
|
20230908,151100,1911140580,14750,14740,14750,14730,513
|
|
20230908,151000,1903574460,14740,14740,14740,14730,306
|
|
20230908,150900,1899064510,14740,14740,14740,14730,823
|
|
20230908,150800,1886937740,14740,14740,14740,14740,259
|
|
20230908,150700,1883120080,14740,14740,14740,14740,597
|
|
20230908,150600,1874320300,14740,14730,14740,14730,709
|
|
20230908,150500,1863876530,14720,14710,14720,14710,483
|
|
20230908,150400,1856770780,14710,14710,14710,14700,375
|
|
20230908,150300,1851255030,14710,14710,14710,14710,167
|
|
20230908,150200,1848798460,14710,14710,14710,14710,24
|
|
20230908,150100,1848445420,14700,14710,14710,14700,389
|
|
20230908,150000,1842726660,14710,14730,14730,14710,227
|
|
20230908,145900,1839386770,14730,14710,14730,14700,272
|
|
20230908,145800,1835383290,14730,14720,14730,14720,1205
|
|
20230908,145700,1817645580,14730,14720,14730,14720,132
|
|
20230908,145600,1815701340,14730,14720,14730,14720,160
|
|
20230908,145500,1813345990,14720,14720,14720,14710,159
|
|
20230908,145400,1811006090,14720,14710,14720,14710,177
|
|
20230908,145300,1808401880,14710,14700,14710,14690,70
|
|
20230908,145200,1807372860,14700,14700,14700,14700,241
|
|
20230908,145100,1803830160,14700,14700,14700,14700,50
|
|
20230908,145000,1803095160,14700,14690,14700,14690,89
|
|
20230908,144900,1801787380,14690,14690,14700,14690,319
|
|
20230908,144800,1797101150,14690,14690,14690,14690,80
|
|
20230908,144700,1795925950,14700,14700,14700,14700,46
|
|
20230908,144600,1795249750,14700,14700,14700,14680,170
|
|
20230908,144500,1792752460,14700,14700,14700,14700,68
|
|
20230908,144400,1791752860,14700,14690,14700,14690,25
|
|
20230908,144300,1791385370,14680,14680,14680,14680,0
|
|
20230908,144200,1791385370,14680,14660,14680,14660,467
|
|
20230908,144100,1784538940,14660,14700,14700,14660,781
|
|
20230908,144000,1773079960,14700,14690,14700,14690,177
|
|
20230908,143900,1770479060,14680,14700,14700,14680,239
|
|
20230908,143800,1766968480,14700,14700,14700,14700,22
|
|
20230908,143700,1766645080,14700,14700,14700,14700,62
|
|
20230908,143600,1765733680,14700,14660,14700,14660,141
|
|
20230908,143500,1763664580,14700,14710,14710,14660,1687
|
|
20230908,143400,1738886410,14710,14700,14710,14700,114
|
|
20230908,143300,1737210510,14710,14720,14720,14710,481
|
|
20230908,143200,1730132750,14720,14730,14730,14720,1029
|
|
20230908,143100,1714975730,14730,14710,14730,14710,1097
|
|
20230908,143000,1698831360,14710,14710,14710,14700,339
|
|
20230908,142900,1693844680,14710,14700,14710,14700,293
|
|
20230908,142800,1689536850,14700,14710,14710,14690,632
|
|
20230908,142700,1680249510,14700,14710,14710,14700,132
|
|
20230908,142600,1678308440,14690,14700,14710,14690,386
|
|
20230908,142500,1672635590,14700,14700,14700,14690,621
|
|
20230908,142400,1663508790,14700,14700,14700,14690,12
|
|
20230908,142300,1663332400,14700,14700,14700,14680,515
|
|
20230908,142200,1655767870,14690,14700,14700,14690,46
|
|
20230908,142100,1655091780,14700,14690,14700,14690,105
|
|
20230908,142000,1653548660,14690,14690,14690,14690,142
|
|
20230908,141900,1651462680,14690,14690,14690,14690,96
|
|
20230908,141800,1650052440,14690,14690,14690,14690,22
|
|
20230908,141700,1649729260,14680,14680,14680,14680,191
|
|
20230908,141600,1646925380,14680,14680,14680,14680,82
|
|
20230908,141500,1645721620,14690,14680,14690,14680,108
|
|
20230908,141400,1644135910,14690,14690,14700,14690,243
|
|
20230908,141300,1640566120,14690,14690,14690,14680,47
|
|
20230908,141200,1639875740,14690,14690,14690,14690,2
|
|
20230908,141100,1639846360,14690,14690,14690,14690,90
|
|
20230908,141000,1638524260,14660,14660,14660,14660,3025
|
|
20230908,140900,1594177760,14660,14660,14660,14660,157
|
|
20230908,140800,1591876140,14660,14650,14660,14650,513
|
|
20230908,140700,1584358320,14650,14640,14650,14640,161
|
|
20230908,140600,1581999730,14640,14650,14650,14640,48
|
|
20230908,140500,1581296840,14650,14630,14650,14630,73
|
|
20230908,140400,1580228780,14640,14620,14640,14620,38
|
|
20230908,140300,1579672700,14640,14640,14640,14620,53
|
|
20230908,140200,1578896920,14650,14650,14650,14650,4
|
|
20230908,140100,1578838320,14650,14620,14650,14620,528
|
|
20230908,140000,1571103420,14650,14630,14650,14630,87
|
|
20230908,135900,1569830530,14630,14650,14650,14630,38
|
|
20230908,135800,1569274070,14630,14630,14630,14630,26
|
|
20230908,135700,1568893690,14620,14620,14620,14620,8
|
|
20230908,135600,1568776730,14630,14620,14630,14620,37
|
|
20230908,135500,1568235430,14630,14640,14640,14610,32
|
|
20230908,135400,1567767420,14640,14640,14640,14640,0
|
|
20230908,135300,1567767420,14640,14630,14640,14600,2019
|
|
20230908,135200,1538279180,14640,14640,14640,14620,576
|
|
20230908,135100,1529855680,14650,14640,14650,14640,31
|
|
20230908,135000,1529401630,14650,14650,14650,14650,39
|
|
20230908,134900,1528830280,14640,14650,14650,14640,47
|
|
20230908,134800,1528142080,14640,14640,14640,14640,76
|
|
20230908,134700,1527029440,14640,14650,14650,14640,135
|
|
20230908,134600,1525052830,14650,14660,14660,14640,311
|
|
20230908,134500,1520496780,14660,14660,14660,14650,44
|
|
20230908,134400,1519851760,14660,14660,14660,14650,27
|
|
20230908,134300,1519455950,14650,14660,14660,14650,66
|
|
20230908,134200,1518488690,14650,14650,14660,14650,905
|
|
20230908,134100,1505230330,14660,14650,14660,14650,29
|
|
20230908,134000,1504805290,14650,14660,14660,14650,247
|
|
20230908,133900,1501184370,14660,14670,14670,14650,2245
|
|
20230908,133800,1468277450,14670,14690,14690,14670,783
|
|
20230908,133700,1456785950,14690,14690,14690,14690,56
|
|
20230908,133600,1455963310,14690,14690,14690,14690,58
|
|
20230908,133500,1455111290,14690,14690,14690,14690,14
|
|
20230908,133400,1454905630,14690,14690,14690,14680,117
|
|
20230908,133300,1453187500,14680,14690,14690,14680,44
|
|
20230908,133200,1452541480,14690,14690,14690,14690,59
|
|
20230908,133100,1451674770,14690,14700,14700,14690,441
|
|
20230908,133000,1445196170,14700,14700,14700,14700,7
|
|
20230908,132900,1445093270,14700,14700,14700,14700,417
|
|
20230908,132800,1438963370,14700,14700,14700,14700,158
|
|
20230908,132700,1436640770,14700,14700,14700,14700,103
|
|
20230908,132600,1435126670,14700,14700,14700,14700,13
|
|
20230908,132500,1434935570,14690,14690,14700,14690,117
|
|
20230908,132400,1433216750,14700,14700,14700,14700,69
|
|
20230908,132300,1432202450,14700,14700,14700,14700,21
|
|
20230908,132200,1431893750,14710,14710,14710,14710,17
|
|
20230908,132100,1431643680,14710,14710,14710,14710,1
|
|
20230908,132000,1431628970,14680,14710,14710,14680,161
|
|
20230908,131900,1429263590,14720,14720,14720,14720,16
|
|
20230908,131800,1429028070,14720,14730,14730,14700,368
|
|
20230908,131700,1423616140,14730,14730,14730,14720,155
|
|
20230908,131600,1421334270,14730,14740,14750,14730,145
|
|
20230908,131500,1419198370,14740,14740,14740,14740,276
|
|
20230908,131400,1415130130,14740,14720,14740,14720,227
|
|
20230908,131300,1411786420,14720,14730,14730,14720,413
|
|
20230908,131200,1405703050,14720,14710,14720,14710,267
|
|
20230908,131100,1401772850,14710,14700,14710,14700,385
|
|
20230908,131000,1396111600,14700,14690,14700,14680,250
|
|
20230908,130900,1392439060,14680,14680,14680,14680,50
|
|
20230908,130800,1391705060,14680,14670,14680,14660,263
|
|
20230908,130700,1387846700,14660,14650,14660,14650,1388
|
|
20230908,130600,1367506390,14650,14650,14650,14650,1
|
|
20230908,130500,1367491740,14650,14650,14650,14650,24
|
|
20230908,130400,1367140140,14650,14640,14650,14640,403
|
|
20230908,130300,1361237190,14630,14650,14650,14630,328
|
|
20230908,130200,1356437140,14650,14650,14650,14650,50
|
|
20230908,130100,1355704640,14660,14650,14660,14640,476
|
|
20230908,130000,1348731330,14650,14650,14650,14640,75
|
|
20230908,125900,1347632920,14650,14650,14650,14650,31
|
|
20230908,125800,1347178770,14650,14650,14650,14650,53
|
|
20230908,125700,1346402320,14650,14650,14650,14650,28
|
|
20230908,125600,1345992120,14640,14640,14640,14640,124
|
|
20230908,125500,1344176760,14640,14630,14640,14630,69
|
|
20230908,125400,1343166660,14640,14640,14640,14640,4
|
|
20230908,125300,1343108100,14630,14640,14640,14630,236
|
|
20230908,125200,1339653330,14640,14640,14640,14640,51
|
|
20230908,125100,1338906690,14640,14630,14640,14630,4
|
|
20230908,125000,1338848160,14640,14640,14640,14640,20
|
|
20230908,124900,1338555360,14630,14630,14640,14630,41
|
|
20230908,124800,1337955220,14640,14630,14640,14630,476
|
|
20230908,124700,1330986930,14640,14640,14650,14640,16
|
|
20230908,124600,1330752680,14640,14640,14640,14640,10
|
|
20230908,124500,1330606280,14650,14650,14650,14650,28
|
|
20230908,124400,1330196080,14660,14650,14660,14650,102
|
|
20230908,124300,1328700880,14610,14660,14670,14610,338
|
|
20230908,124200,1323757060,14660,14660,14660,14660,0
|
|
20230908,124100,1323757060,14660,14670,14670,14660,21
|
|
20230908,124000,1323449190,14670,14660,14670,14660,16
|
|
20230908,123900,1323214480,14620,14680,14680,14620,305
|
|
20230908,123800,1318749650,14660,14670,14680,14650,98
|
|
20230908,123700,1317312550,14670,14660,14670,14660,220
|
|
20230908,123600,1314086350,14660,14660,14660,14650,48
|
|
20230908,123500,1313382840,14660,14660,14660,14660,34
|
|
20230908,123400,1312884400,14650,14650,14650,14650,3
|
|
20230908,123300,1312840450,14650,14630,14660,14630,80
|
|
20230908,123200,1311668180,14630,14630,14630,14630,1
|
|
20230908,123100,1311653550,14630,14630,14630,14620,126
|
|
20230908,123000,1309810930,14660,14640,14660,14630,124
|
|
20230908,122900,1307996230,14640,14640,14640,14630,220
|
|
20230908,122800,1304776490,14640,14630,14660,14630,30
|
|
20230908,122700,1304336970,14630,14650,14650,14630,153
|
|
20230908,122600,1302098140,14660,14660,14660,14630,33
|
|
20230908,122500,1301614390,14640,14640,14640,14640,200
|
|
20230908,122400,1298686390,14640,14640,14640,14640,310
|
|
20230908,122300,1294147990,14660,14640,14660,14630,478
|
|
20230908,122200,1287150730,14650,14650,14650,14650,405
|
|
20230908,122100,1281217480,14680,14660,14680,14660,38
|
|
20230908,122000,1280660060,14670,14670,14670,14670,18
|
|
20230908,121900,1280396000,14650,14650,14650,14650,248
|
|
20230908,121800,1276762800,14650,14670,14690,14650,262
|
|
20230908,121700,1272921510,14670,14680,14690,14670,302
|
|
20230908,121600,1268488240,14680,14670,14680,14670,22
|
|
20230908,121500,1268165380,14670,14670,14670,14670,3
|
|
20230908,121400,1268121370,14660,14660,14660,14660,10
|
|
20230908,121300,1267974770,14670,14670,14670,14650,635
|
|
20230908,121200,1258669390,14680,14680,14680,14680,85
|
|
20230908,121100,1257421590,14660,14680,14690,14660,683
|
|
20230908,121000,1247407590,14680,14680,14680,14680,195
|
|
20230908,120900,1244544990,14680,14690,14690,14680,34
|
|
20230908,120800,1244045570,14680,14680,14680,14680,21
|
|
20230908,120700,1243737290,14680,14680,14680,14680,142
|
|
20230908,120600,1241652730,14700,14690,14700,14690,546
|
|
20230908,120500,1233631840,14680,14660,14680,14660,766
|
|
20230908,120400,1222398020,14660,14640,14660,14640,277
|
|
20230908,120300,1218339960,14640,14650,14650,14640,13
|
|
20230908,120200,1218149530,14650,14630,14650,14630,455
|
|
20230908,120100,1211489400,14630,14610,14630,14610,31
|
|
20230908,120000,1211036250,14610,14610,14610,14610,15
|
|
20230908,115900,1210817100,14620,14610,14620,14610,566
|
|
20230908,115800,1202545870,14610,14600,14610,14600,14
|
|
20230908,115700,1202341360,14610,14610,14610,14610,13
|
|
20230908,115600,1202151430,14610,14600,14610,14590,622
|
|
20230908,115500,1193069660,14600,14590,14600,14590,18
|
|
20230908,115400,1192806890,14600,14600,14600,14600,62
|
|
20230908,115300,1191901690,14600,14590,14600,14590,14
|
|
20230908,115200,1191697320,14600,14590,14600,14590,13
|
|
20230908,115100,1191507550,14600,14590,14600,14590,44
|
|
20230908,115000,1190865160,14600,14600,14600,14590,89
|
|
20230908,114900,1189565800,14600,14590,14600,14590,30
|
|
20230908,114800,1189127920,14600,14600,14600,14590,34
|
|
20230908,114700,1188631550,14600,14600,14600,14590,29
|
|
20230908,114600,1188208180,14600,14600,14600,14600,2
|
|
20230908,114500,1188178980,14600,14600,14600,14590,34
|
|
20230908,114400,1187682610,14600,14610,14610,14600,37
|
|
20230908,114300,1187142100,14600,14600,14600,14600,17
|
|
20230908,114200,1186893900,14610,14610,14610,14600,34
|
|
20230908,114100,1186397200,14600,14600,14600,14600,16
|
|
20230908,114000,1186163600,14590,14590,14590,14590,3
|
|
20230908,113900,1186119830,14610,14590,14610,14590,219
|
|
20230908,113800,1182923610,14580,14580,14590,14580,136
|
|
20230908,113700,1180940540,14590,14590,14590,14590,93
|
|
20230908,113600,1179583670,14590,14600,14600,14590,147
|
|
20230908,113500,1177438840,14590,14610,14610,14590,25
|
|
20230908,113400,1177073860,14610,14600,14610,14580,256
|
|
20230908,113300,1173338290,14610,14610,14610,14610,8
|
|
20230908,113200,1173221410,14610,14600,14610,14600,60
|
|
20230908,113100,1172345060,14600,14590,14600,14590,191
|
|
20230908,113000,1169557090,14590,14590,14590,14590,8
|
|
20230908,112900,1169440370,14590,14580,14590,14580,34
|
|
20230908,112800,1168944390,14580,14580,14590,14580,39
|
|
20230908,112700,1168375660,14590,14580,14590,14580,23
|
|
20230908,112600,1168040190,14590,14590,14590,14580,35
|
|
20230908,112500,1167529580,14590,14590,14590,14590,19
|
|
20230908,112400,1167252370,14570,14580,14590,14570,60
|
|
20230908,112300,1166377410,14580,14580,14580,14570,270
|
|
20230908,112200,1162442840,14580,14570,14590,14570,542
|
|
20230908,112100,1154540210,14560,14560,14580,14540,362
|
|
20230908,112000,1149266390,14540,14540,14540,14540,2340
|
|
20230908,111900,1115242790,14530,14540,14540,14530,54
|
|
20230908,111800,1114457670,14540,14530,14540,14530,254
|
|
20230908,111700,1110765140,14540,14540,14540,14540,12
|
|
20230908,111600,1110590660,14540,14570,14570,14530,41
|
|
20230908,111500,1109994340,14570,14580,14580,14570,90
|
|
20230908,111400,1108682670,14570,14570,14570,14570,199
|
|
20230908,111300,1105783240,14570,14570,14570,14560,100
|
|
20230908,111200,1104326470,14560,14570,14570,14530,104
|
|
20230908,111100,1102814290,14530,14550,14570,14530,668
|
|
20230908,111000,1093091680,14540,14520,14540,14520,224
|
|
20230908,110900,1089834780,14510,14510,14510,14510,50
|
|
20230908,110800,1089109280,14510,14540,14540,14510,304
|
|
20230908,110700,1084696620,14540,14530,14540,14530,179
|
|
20230908,110600,1082095490,14540,14540,14540,14540,44
|
|
20230908,110500,1081455730,14540,14540,14540,14530,31
|
|
20230908,110400,1081005020,14540,14540,14540,14540,10
|
|
20230908,110300,1080859620,14530,14540,14540,14520,59
|
|
20230908,110200,1080002600,14510,14540,14540,14510,42
|
|
20230908,110100,1079392010,14540,14540,14540,14540,20
|
|
20230908,110000,1079101210,14550,14550,14550,14540,101
|
|
20230908,105900,1077632190,14550,14550,14550,14510,15
|
|
20230908,105800,1077414060,14510,14540,14560,14510,436
|
|
20230908,105700,1071085730,14540,14550,14550,14540,38
|
|
20230908,105600,1070532860,14550,14560,14560,14550,176
|
|
20230908,105500,1067971950,14550,14550,14560,14550,64
|
|
20230908,105400,1067040160,14550,14550,14550,14540,25
|
|
20230908,105300,1066676440,14550,14550,14550,14550,35
|
|
20230908,105200,1066167190,14530,14540,14540,14530,13
|
|
20230908,105100,1065978200,14540,14530,14540,14530,19
|
|
20230908,105000,1065701970,14550,14540,14550,14530,62
|
|
20230908,104900,1064800340,14540,14550,14550,14530,15
|
|
20230908,104800,1064582260,14550,14550,14560,14550,116
|
|
20230908,104700,1062894160,14520,14540,14560,14510,549
|
|
20230908,104600,1054909080,14550,14550,14560,14550,134
|
|
20230908,104500,1052958240,14550,14570,14570,14550,40
|
|
20230908,104400,1052375840,14560,14560,14560,14560,3
|
|
20230908,104300,1052332160,14570,14560,14570,14560,520
|
|
20230908,104200,1044760100,14560,14520,14560,14520,512
|
|
20230908,104100,1037310620,14510,14540,14540,14510,61
|
|
20230908,104000,1036424160,14540,14540,14540,14540,30
|
|
20230908,103900,1035987960,14510,14540,14540,14510,40
|
|
20230908,103800,1035406480,14540,14500,14540,14500,25
|
|
20230908,103700,1035043380,14500,14500,14500,14500,64
|
|
20230908,103600,1034115380,14490,14540,14550,14490,215
|
|
20230908,103500,1030988060,14470,14470,14470,14470,3
|
|
20230908,103400,1030944650,14550,14520,14550,14470,309
|
|
20230908,103300,1026461110,14520,14510,14520,14470,1262
|
|
20230908,103200,1008148640,14510,14490,14510,14480,1596
|
|
20230908,103100,985016750,14460,14470,14500,14460,463
|
|
20230908,103000,978319980,14460,14490,14490,14450,857
|
|
20230908,102900,965914280,14460,14460,14460,14460,265
|
|
20230908,102800,962082380,14490,14450,14490,14450,127
|
|
20230908,102700,960246670,14450,14450,14460,14450,169
|
|
20230908,102600,957804500,14500,14450,14500,14450,110
|
|
20230908,102500,956214000,14450,14510,14510,14440,619
|
|
20230908,102400,947268870,14450,14460,14470,14450,811
|
|
20230908,102300,935545380,14460,14470,14520,14450,928
|
|
20230908,102200,922124420,14460,14460,14530,14440,663
|
|
20230908,102100,912499230,14520,14450,14520,14420,1390
|
|
20230908,102000,892418980,14430,14430,14520,14430,2614
|
|
20230908,101900,854641750,14490,14420,14490,14410,3038
|
|
20230908,101800,810743100,14410,14430,14430,14410,560
|
|
20230908,101700,802662820,14430,14430,14430,14420,322
|
|
20230908,101600,798016970,14440,14420,14440,14410,233
|
|
20230908,101500,794657430,14420,14460,14460,14410,1065
|
|
20230908,101400,779309600,14460,14460,14460,14410,133
|
|
20230908,101300,777390640,14460,14470,14470,14420,2728
|
|
20230908,101200,738047940,14470,14430,14470,14430,139
|
|
20230908,101100,736038850,14470,14430,14490,14420,1195
|
|
20230908,101000,718793820,14430,14440,14440,14430,712
|
|
20230908,100900,708519560,14430,14440,14490,14430,86
|
|
20230908,100800,707277000,14440,14500,14500,14440,12
|
|
20230908,100700,707103660,14430,14470,14470,14430,995
|
|
20230908,100600,692730460,14500,14460,14500,14450,61
|
|
20230908,100500,691847550,14450,14450,14500,14450,123
|
|
20230908,100400,690069540,14450,14510,14510,14450,186
|
|
20230908,100300,687379830,14460,14460,14520,14460,67
|
|
20230908,100200,686410300,14450,14520,14520,14450,2021
|
|
20230908,100100,657204730,14510,14470,14510,14450,92
|
|
20230908,100000,655874390,14530,14460,14530,14460,696
|
|
20230908,095900,645808060,14460,14450,14480,14450,358
|
|
20230908,095800,640633200,14530,14460,14530,14450,296
|
|
20230908,095700,636341540,14460,14460,14460,14460,332
|
|
20230908,095600,631540820,14450,14450,14460,14450,349
|
|
20230908,095500,626497530,14440,14430,14520,14430,497
|
|
20230908,095400,619303150,14430,14430,14430,14430,20
|
|
20230908,095300,619014550,14430,14490,14490,14430,119
|
|
20230908,095200,617294720,14490,14410,14490,14400,1826
|
|
20230908,095100,590955200,14410,14420,14420,14400,2359
|
|
20230908,095000,556968280,14420,14420,14440,14410,1451
|
|
20230908,094900,536044190,14420,14440,14440,14420,2320
|
|
20230908,094800,502573280,14440,14440,14450,14440,453
|
|
20230908,094700,496031450,14450,14450,14460,14450,848
|
|
20230908,094600,483777800,14450,14460,14460,14450,832
|
|
20230908,094500,471752440,14460,14460,14460,14460,104
|
|
20230908,094400,470248600,14460,14460,14470,14460,454
|
|
20230908,094300,463682750,14450,14470,14470,14450,1252
|
|
20230908,094200,445590800,14480,14500,14500,14450,2364
|
|
20230908,094100,411411290,14490,14470,14490,14470,122
|
|
20230908,094000,409643950,14470,14460,14470,14460,21
|
|
20230908,093900,409340130,14460,14460,14500,14460,365
|
|
20230908,093800,404061850,14470,14500,14500,14470,1187
|
|
20230908,093700,386875040,14500,14480,14500,14470,1013
|
|
20230908,093600,372193730,14480,14500,14500,14470,822
|
|
20230908,093500,360287740,14490,14520,14520,14490,688
|
|
20230908,093400,350307730,14530,14520,14530,14510,182
|
|
20230908,093300,347665060,14530,14530,14530,14530,137
|
|
20230908,093200,345674450,14550,14500,14550,14500,555
|
|
20230908,093100,337614780,14570,14580,14580,14500,4102
|
|
20230908,093000,277969220,14580,14640,14640,14580,528
|
|
20230908,092900,270268490,14640,14590,14640,14590,103
|
|
20230908,092800,268765220,14650,14650,14650,14650,2
|
|
20230908,092700,268735920,14590,14620,14620,14590,1078
|
|
20230908,092600,252992470,14620,14620,14620,14610,129
|
|
20230908,092500,251106520,14610,14620,14620,14610,445
|
|
20230908,092400,244602810,14620,14640,14640,14620,769
|
|
20230908,092300,233352620,14640,14660,14660,14640,1159
|
|
20230908,092200,216373830,14660,14700,14700,14660,1230
|
|
20230908,092100,198324880,14680,14700,14700,14680,163
|
|
20230908,092000,195928860,14700,14700,14700,14700,282
|
|
20230908,091900,191783460,14690,14700,14700,14690,176
|
|
20230908,091800,189196870,14700,14680,14700,14680,423
|
|
20230908,091700,182986040,14670,14660,14670,14650,1011
|
|
20230908,091600,168164450,14650,14660,14660,14650,199
|
|
20230908,091500,165247750,14650,14650,14650,14650,1751
|
|
20230908,091400,139595600,14660,14690,14710,14660,644
|
|
20230908,091300,130147070,14680,14660,14680,14660,47
|
|
20230908,091200,129457740,14660,14670,14670,14650,1403
|
|
20230908,091100,108890230,14660,14670,14670,14660,471
|
|
20230908,091000,101983800,14670,14710,14710,14660,118
|
|
20230908,090900,100253250,14720,14740,14740,14720,25
|
|
20230908,090800,99885180,14740,14680,14740,14670,255
|
|
20230908,090700,96134210,14690,14750,14750,14690,833
|
|
20230908,090600,83881930,14770,14800,14800,14760,897
|
|
20230908,090500,70622490,14820,14790,14820,14790,293
|
|
20230908,090400,66285650,14850,14780,14890,14740,1105
|
|
20230908,090300,49887660,14780,14730,14800,14700,412
|
|
20230908,090200,43803350,14730,14690,14730,14690,437
|
|
20230908,090100,37378460,14690,14690,14690,14660,450
|
|
20230908,090000,30772160,14690,14660,14690,14660,2041
|