678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201500,729319160,11410,11410,11410,11410,823
|
|
20230905,201400,729319160,11410,11410,11410,11410,0
|
|
20230905,201300,729319160,11410,11410,11410,11410,0
|
|
20230905,201200,729319160,11410,11410,11410,11410,0
|
|
20230905,201100,729319160,11410,11410,11410,11410,0
|
|
20230905,201000,729319160,11410,11410,11410,11410,0
|
|
20230905,200900,729319160,11410,11410,11410,11410,0
|
|
20230905,200800,729319160,11410,11410,11410,11410,0
|
|
20230905,200700,729319160,11410,11410,11410,11410,0
|
|
20230905,200600,729319160,11410,11410,11410,11410,0
|
|
20230905,200500,729319160,11410,11410,11410,11410,0
|
|
20230905,200400,729319160,11410,11410,11410,11410,0
|
|
20230905,200300,729319160,11410,11410,11410,11410,0
|
|
20230905,200200,729319160,11410,11410,11410,11410,0
|
|
20230905,200100,729319160,11410,11410,11410,11410,0
|
|
20230905,200000,729319160,11410,11410,11410,11410,0
|
|
20230905,195900,729319160,11410,11410,11410,11410,0
|
|
20230905,195800,729319160,11410,11410,11410,11410,0
|
|
20230905,195700,729319160,11410,11410,11410,11410,0
|
|
20230905,195600,729319160,11410,11410,11410,11410,0
|
|
20230905,195500,729319160,11410,11410,11410,11410,0
|
|
20230905,195400,729319160,11410,11410,11410,11410,0
|
|
20230905,195300,729319160,11410,11410,11410,11410,0
|
|
20230905,195200,729319160,11410,11410,11410,11410,0
|
|
20230905,195100,729319160,11410,11410,11410,11410,0
|
|
20230905,195000,729319160,11410,11410,11410,11410,0
|
|
20230905,194900,729319160,11410,11410,11410,11410,0
|
|
20230905,194800,729319160,11410,11410,11410,11410,0
|
|
20230905,194700,729319160,11410,11410,11410,11410,0
|
|
20230905,194600,729319160,11410,11410,11410,11410,0
|
|
20230905,194500,729319160,11410,11410,11410,11410,823
|
|
20230905,194400,729319160,11410,11410,11410,11410,0
|
|
20230905,194300,729319160,11410,11410,11410,11410,0
|
|
20230905,194200,729319160,11410,11410,11410,11410,0
|
|
20230905,194100,729319160,11410,11410,11410,11410,0
|
|
20230905,194000,729319160,11410,11410,11410,11410,0
|
|
20230905,193900,729319160,11410,11410,11410,11410,0
|
|
20230905,193800,729319160,11410,11410,11410,11410,0
|
|
20230905,193700,729319160,11410,11410,11410,11410,0
|
|
20230905,193600,729319160,11410,11410,11410,11410,0
|
|
20230905,193500,729319160,11410,11410,11410,11410,0
|
|
20230905,193400,729319160,11410,11410,11410,11410,0
|
|
20230905,193300,729319160,11410,11410,11410,11410,0
|
|
20230905,193200,729319160,11410,11410,11410,11410,0
|
|
20230905,193100,729319160,11410,11410,11410,11410,0
|
|
20230905,193000,729319160,11410,11410,11410,11410,0
|
|
20230905,192900,729319160,11410,11410,11410,11410,0
|
|
20230905,192800,729319160,11410,11410,11410,11410,0
|
|
20230905,192700,729319160,11410,11410,11410,11410,0
|
|
20230905,192600,729319160,11410,11410,11410,11410,0
|
|
20230905,192500,729319160,11410,11410,11410,11410,0
|
|
20230905,192400,729319160,11410,11410,11410,11410,0
|
|
20230905,192300,729319160,11410,11410,11410,11410,0
|
|
20230905,192200,729319160,11410,11410,11410,11410,0
|
|
20230905,192100,729319160,11410,11410,11410,11410,0
|
|
20230905,192000,729319160,11410,11410,11410,11410,0
|
|
20230905,191900,729319160,11410,11410,11410,11410,0
|
|
20230905,191800,729319160,11410,11410,11410,11410,0
|
|
20230905,191700,729319160,11410,11410,11410,11410,0
|
|
20230905,191600,729319160,11410,11410,11410,11410,0
|
|
20230905,191500,729319160,11410,11410,11410,11410,823
|
|
20230905,191400,729319160,11410,11410,11410,11410,0
|
|
20230905,191300,729319160,11410,11410,11410,11410,0
|
|
20230905,191200,729319160,11410,11410,11410,11410,0
|
|
20230905,191100,729319160,11410,11410,11410,11410,0
|
|
20230905,191000,729319160,11410,11410,11410,11410,0
|
|
20230905,190900,729319160,11410,11410,11410,11410,0
|
|
20230905,190800,729319160,11410,11410,11410,11410,0
|
|
20230905,190700,729319160,11410,11410,11410,11410,0
|
|
20230905,190600,729319160,11410,11410,11410,11410,0
|
|
20230905,190500,729319160,11410,11410,11410,11410,0
|
|
20230905,190400,729319160,11410,11410,11410,11410,0
|
|
20230905,190300,729319160,11410,11410,11410,11410,0
|
|
20230905,190200,729319160,11410,11410,11410,11410,0
|
|
20230905,190100,729319160,11410,11410,11410,11410,0
|
|
20230905,190000,729319160,11410,11410,11410,11410,0
|
|
20230905,185900,729319160,11410,11410,11410,11410,0
|
|
20230905,185800,729319160,11410,11410,11410,11410,0
|
|
20230905,185700,729319160,11410,11410,11410,11410,0
|
|
20230905,185600,729319160,11410,11410,11410,11410,0
|
|
20230905,185500,729319160,11410,11410,11410,11410,0
|
|
20230905,185400,729319160,11410,11410,11410,11410,0
|
|
20230905,185300,729319160,11410,11410,11410,11410,0
|
|
20230905,185200,729319160,11410,11410,11410,11410,0
|
|
20230905,185100,729319160,11410,11410,11410,11410,0
|
|
20230905,185000,729319160,11410,11410,11410,11410,0
|
|
20230905,184900,729319160,11410,11410,11410,11410,0
|
|
20230905,184800,729319160,11410,11410,11410,11410,0
|
|
20230905,184700,729319160,11410,11410,11410,11410,0
|
|
20230905,184600,729319160,11410,11410,11410,11410,0
|
|
20230905,184500,729319160,11410,11410,11410,11410,823
|
|
20230905,184400,729319160,11410,11410,11410,11410,0
|
|
20230905,184300,729319160,11410,11410,11410,11410,0
|
|
20230905,184200,729319160,11410,11410,11410,11410,0
|
|
20230905,184100,729319160,11410,11410,11410,11410,0
|
|
20230905,184000,729319160,11410,11410,11410,11410,0
|
|
20230905,183900,729319160,11410,11410,11410,11410,0
|
|
20230905,183800,729319160,11410,11410,11410,11410,0
|
|
20230905,183700,729319160,11410,11410,11410,11410,0
|
|
20230905,183600,729319160,11410,11410,11410,11410,0
|
|
20230905,183500,729319160,11410,11410,11410,11410,0
|
|
20230905,183400,729319160,11410,11410,11410,11410,0
|
|
20230905,183300,729319160,11410,11410,11410,11410,0
|
|
20230905,183200,729319160,11410,11410,11410,11410,0
|
|
20230905,183100,729319160,11410,11410,11410,11410,0
|
|
20230905,183000,729319160,11410,11410,11410,11410,0
|
|
20230905,182900,729319160,11410,11410,11410,11410,0
|
|
20230905,182800,729319160,11410,11410,11410,11410,0
|
|
20230905,182700,729319160,11410,11410,11410,11410,0
|
|
20230905,182600,729319160,11410,11410,11410,11410,0
|
|
20230905,182500,729319160,11410,11410,11410,11410,0
|
|
20230905,182400,729319160,11410,11410,11410,11410,0
|
|
20230905,182300,729319160,11410,11410,11410,11410,0
|
|
20230905,182200,729319160,11410,11410,11410,11410,0
|
|
20230905,182100,729319160,11410,11410,11410,11410,0
|
|
20230905,182000,729319160,11410,11410,11410,11410,0
|
|
20230905,181900,729319160,11410,11410,11410,11410,0
|
|
20230905,181800,729319160,11410,11410,11410,11410,0
|
|
20230905,181700,729319160,11410,11410,11410,11410,0
|
|
20230905,181600,729319160,11410,11410,11410,11410,0
|
|
20230905,181500,729319160,11410,11410,11410,11410,823
|
|
20230905,181400,729319160,11410,11410,11410,11410,0
|
|
20230905,181300,729319160,11410,11410,11410,11410,0
|
|
20230905,181200,729319160,11410,11410,11410,11410,0
|
|
20230905,181100,729319160,11410,11410,11410,11410,0
|
|
20230905,181000,729319160,11410,11410,11410,11410,0
|
|
20230905,180900,729319160,11410,11410,11410,11410,0
|
|
20230905,180800,729319160,11410,11410,11410,11410,0
|
|
20230905,180700,729319160,11410,11410,11410,11410,0
|
|
20230905,180600,729319160,11410,11410,11410,11410,0
|
|
20230905,180500,729319160,11410,11410,11410,11410,0
|
|
20230905,180400,729319160,11410,11410,11410,11410,0
|
|
20230905,180300,729319160,11410,11410,11410,11410,0
|
|
20230905,180200,729319160,11410,11410,11410,11410,0
|
|
20230905,180100,729319160,11410,11410,11410,11410,0
|
|
20230905,180000,729319160,11410,11410,11410,11410,0
|
|
20230905,175900,729319160,11410,11410,11410,11410,0
|
|
20230905,175800,729319160,11410,11410,11410,11410,0
|
|
20230905,175700,729319160,11410,11410,11410,11410,0
|
|
20230905,175600,729319160,11410,11410,11410,11410,0
|
|
20230905,175500,729319160,11410,11410,11410,11410,0
|
|
20230905,175400,729319160,11410,11410,11410,11410,0
|
|
20230905,175300,729319160,11410,11410,11410,11410,0
|
|
20230905,175200,729319160,11410,11410,11410,11410,0
|
|
20230905,175100,729319160,11410,11410,11410,11410,0
|
|
20230905,175000,729319160,11410,11410,11410,11410,0
|
|
20230905,174900,729319160,11410,11410,11410,11410,0
|
|
20230905,174800,729319160,11410,11410,11410,11410,0
|
|
20230905,174700,729319160,11410,11410,11410,11410,0
|
|
20230905,174600,729319160,11410,11410,11410,11410,0
|
|
20230905,174500,729319160,11410,11410,11410,11410,823
|
|
20230905,174400,729319160,11410,11410,11410,11410,0
|
|
20230905,174300,729319160,11410,11410,11410,11410,0
|
|
20230905,174200,729319160,11410,11410,11410,11410,0
|
|
20230905,174100,729319160,11410,11410,11410,11410,0
|
|
20230905,174000,729319160,11410,11410,11410,11410,0
|
|
20230905,173900,729319160,11410,11410,11410,11410,0
|
|
20230905,173800,729319160,11410,11410,11410,11410,0
|
|
20230905,173700,729319160,11410,11410,11410,11410,0
|
|
20230905,173600,729319160,11410,11410,11410,11410,0
|
|
20230905,173500,729319160,11410,11410,11410,11410,0
|
|
20230905,173400,729319160,11410,11410,11410,11410,0
|
|
20230905,173300,729319160,11410,11410,11410,11410,0
|
|
20230905,173200,729319160,11410,11410,11410,11410,0
|
|
20230905,173100,729319160,11410,11410,11410,11410,0
|
|
20230905,173000,729319160,11410,11410,11410,11410,0
|
|
20230905,172900,729319160,11410,11410,11410,11410,0
|
|
20230905,172800,729319160,11410,11410,11410,11410,0
|
|
20230905,172700,729319160,11410,11410,11410,11410,0
|
|
20230905,172600,729319160,11410,11410,11410,11410,0
|
|
20230905,172500,729319160,11410,11410,11410,11410,0
|
|
20230905,172400,729319160,11410,11410,11410,11410,0
|
|
20230905,172300,729319160,11410,11410,11410,11410,0
|
|
20230905,172200,729319160,11410,11410,11410,11410,0
|
|
20230905,172100,729319160,11410,11410,11410,11410,0
|
|
20230905,172000,729319160,11410,11410,11410,11410,0
|
|
20230905,171900,729319160,11410,11410,11410,11410,0
|
|
20230905,171800,729319160,11410,11410,11410,11410,0
|
|
20230905,171700,729319160,11410,11410,11410,11410,0
|
|
20230905,171600,729319160,11410,11410,11410,11410,0
|
|
20230905,171500,729319160,11410,11410,11410,11410,823
|
|
20230905,171400,729319160,11410,11410,11410,11410,0
|
|
20230905,171300,729319160,11410,11410,11410,11410,0
|
|
20230905,171200,729319160,11410,11410,11410,11410,0
|
|
20230905,171100,729319160,11410,11410,11410,11410,0
|
|
20230905,171000,729319160,11410,11410,11410,11410,0
|
|
20230905,170900,729319160,11410,11410,11410,11410,0
|
|
20230905,170800,729319160,11410,11410,11410,11410,0
|
|
20230905,170700,729319160,11410,11410,11410,11410,0
|
|
20230905,170600,729319160,11410,11410,11410,11410,0
|
|
20230905,170500,729319160,11410,11410,11410,11410,0
|
|
20230905,170400,729319160,11410,11410,11410,11410,0
|
|
20230905,170300,729319160,11410,11410,11410,11410,0
|
|
20230905,170200,729319160,11410,11410,11410,11410,0
|
|
20230905,170100,729319160,11410,11410,11410,11410,0
|
|
20230905,170000,729319160,11410,11410,11410,11410,0
|
|
20230905,165900,729319160,11410,11410,11410,11410,0
|
|
20230905,165800,729319160,11410,11410,11410,11410,0
|
|
20230905,165700,729319160,11410,11410,11410,11410,0
|
|
20230905,165600,729319160,11410,11410,11410,11410,0
|
|
20230905,165500,729319160,11410,11410,11410,11410,0
|
|
20230905,165400,729319160,11410,11410,11410,11410,0
|
|
20230905,165300,729319160,11410,11410,11410,11410,0
|
|
20230905,165200,729319160,11410,11410,11410,11410,0
|
|
20230905,165100,729319160,11410,11410,11410,11410,0
|
|
20230905,165000,729319160,11410,11410,11410,11410,0
|
|
20230905,164900,729319160,11410,11410,11410,11410,0
|
|
20230905,164800,729319160,11410,11410,11410,11410,0
|
|
20230905,164700,729319160,11410,11410,11410,11410,0
|
|
20230905,164600,729319160,11410,11410,11410,11410,0
|
|
20230905,164500,729319160,11410,11410,11410,11410,823
|
|
20230905,164400,729319160,11410,11410,11410,11410,0
|
|
20230905,164300,729319160,11410,11410,11410,11410,0
|
|
20230905,164200,729319160,11410,11410,11410,11410,0
|
|
20230905,164100,729319160,11410,11410,11410,11410,0
|
|
20230905,164000,729319160,11410,11410,11410,11410,0
|
|
20230905,163900,729319160,11410,11410,11410,11410,0
|
|
20230905,163800,729319160,11410,11410,11410,11410,0
|
|
20230905,163700,729319160,11410,11410,11410,11410,0
|
|
20230905,163600,729319160,11410,11410,11410,11410,0
|
|
20230905,163500,729319160,11410,11410,11410,11410,0
|
|
20230905,163400,729319160,11410,11410,11410,11410,0
|
|
20230905,163300,729319160,11410,11410,11410,11410,0
|
|
20230905,163200,729319160,11410,11410,11410,11410,0
|
|
20230905,163100,729319160,11410,11410,11410,11410,0
|
|
20230905,163000,729319160,11410,11410,11410,11410,0
|
|
20230905,162900,729319160,11410,11410,11410,11410,0
|
|
20230905,162800,729319160,11410,11410,11410,11410,0
|
|
20230905,162700,729319160,11410,11410,11410,11410,0
|
|
20230905,162600,729319160,11410,11410,11410,11410,0
|
|
20230905,162500,729319160,11410,11410,11410,11410,0
|
|
20230905,162400,729319160,11410,11410,11410,11410,0
|
|
20230905,162300,729319160,11410,11410,11410,11410,0
|
|
20230905,162200,729319160,11410,11410,11410,11410,0
|
|
20230905,162100,729319160,11410,11410,11410,11410,0
|
|
20230905,162000,729319160,11410,11410,11410,11410,0
|
|
20230905,161900,729319160,11410,11410,11410,11410,0
|
|
20230905,161800,729319160,11410,11410,11410,11410,0
|
|
20230905,161700,729319160,11410,11410,11410,11410,0
|
|
20230905,161600,729319160,11410,11410,11410,11410,0
|
|
20230905,161500,729319160,11410,11410,11410,11410,823
|
|
20230905,161400,729319160,11410,11410,11410,11410,0
|
|
20230905,161300,729319160,11410,11410,11410,11410,0
|
|
20230905,161200,729319160,11410,11410,11410,11410,0
|
|
20230905,161100,729319160,11410,11410,11410,11410,0
|
|
20230905,161000,729319160,11410,11410,11410,11410,0
|
|
20230905,160900,729319160,11410,11410,11410,11410,0
|
|
20230905,160800,729319160,11410,11410,11410,11410,0
|
|
20230905,160700,729319160,11410,11410,11410,11410,0
|
|
20230905,160600,729319160,11410,11410,11410,11410,0
|
|
20230905,160500,729319160,11410,11410,11410,11410,0
|
|
20230905,160400,729319160,11410,11410,11410,11410,0
|
|
20230905,160300,729319160,11410,11410,11410,11410,0
|
|
20230905,160200,729319160,11410,11410,11410,11410,0
|
|
20230905,160100,729319160,11410,11410,11410,11410,0
|
|
20230905,160000,729319160,11410,11410,11410,11410,0
|
|
20230905,155900,729319160,11410,11410,11410,11410,0
|
|
20230905,155800,729319160,11410,11410,11410,11410,0
|
|
20230905,155700,729319160,11410,11410,11410,11410,0
|
|
20230905,155600,729319160,11410,11410,11410,11410,0
|
|
20230905,155500,729319160,11410,11410,11410,11410,0
|
|
20230905,155400,729319160,11410,11410,11410,11410,0
|
|
20230905,155300,729319160,11410,11410,11410,11410,0
|
|
20230905,155200,729319160,11410,11410,11410,11410,0
|
|
20230905,155100,729319160,11410,11410,11410,11410,0
|
|
20230905,155000,729319160,11410,11410,11410,11410,0
|
|
20230905,154900,729319160,11410,11410,11410,11410,0
|
|
20230905,154800,729319160,11410,11410,11410,11410,0
|
|
20230905,154700,729319160,11410,11410,11410,11410,0
|
|
20230905,154600,729319160,11410,11410,11410,11410,0
|
|
20230905,154500,729319160,11410,11410,11410,11410,823
|
|
20230905,154400,729319160,11410,11410,11410,11410,0
|
|
20230905,154300,729319160,11410,11410,11410,11410,0
|
|
20230905,154200,729319160,11410,11410,11410,11410,0
|
|
20230905,154100,729319160,11410,11410,11410,11410,0
|
|
20230905,154000,729319160,11410,11410,11410,11410,0
|
|
20230905,153900,729319160,11410,11410,11410,11410,0
|
|
20230905,153800,729319160,11410,11410,11410,11410,0
|
|
20230905,153700,729319160,11410,11410,11410,11410,0
|
|
20230905,153600,729319160,11410,11410,11410,11410,0
|
|
20230905,153500,729319160,11410,11410,11410,11410,0
|
|
20230905,153400,729319160,11410,11410,11410,11410,0
|
|
20230905,153300,729319160,11410,11410,11410,11410,0
|
|
20230905,153200,729319160,11410,11410,11410,11410,0
|
|
20230905,153100,729319160,11410,11410,11410,11410,0
|
|
20230905,153000,729319160,11410,11410,11410,11410,823
|
|
20230905,152900,719928730,11410,11410,11410,11410,0
|
|
20230905,152800,719928730,11410,11410,11410,11410,0
|
|
20230905,152700,719928730,11410,11410,11410,11410,0
|
|
20230905,152600,719928730,11410,11410,11410,11410,0
|
|
20230905,152500,719928730,11410,11410,11410,11410,0
|
|
20230905,152400,719928730,11410,11410,11410,11410,0
|
|
20230905,152300,719928730,11410,11410,11410,11410,0
|
|
20230905,152200,719928730,11410,11410,11410,11410,0
|
|
20230905,152100,719928730,11410,11410,11410,11410,0
|
|
20230905,152000,719928730,11410,11410,11410,11410,0
|
|
20230905,151900,719928730,11410,11410,11410,11410,10
|
|
20230905,151800,719814630,11410,11410,11410,11410,2
|
|
20230905,151700,719791810,11410,11420,11420,11410,12
|
|
20230905,151600,719654780,11420,11420,11420,11420,0
|
|
20230905,151500,719654780,11420,11420,11420,11420,0
|
|
20230905,151400,719654780,11420,11420,11420,11420,0
|
|
20230905,151300,719654780,11420,11420,11420,11410,9
|
|
20230905,151200,719552060,11410,11420,11420,11410,26
|
|
20230905,151100,719255160,11420,11400,11430,11400,1183
|
|
20230905,151000,705761190,11400,11380,11400,11380,2
|
|
20230905,150900,705738410,11390,11390,11400,11390,258
|
|
20230905,150800,702799710,11400,11390,11400,11390,63
|
|
20230905,150700,702081780,11400,11390,11400,11380,1263
|
|
20230905,150600,687705040,11390,11390,11390,11390,4
|
|
20230905,150500,687659480,11380,11380,11380,11380,311
|
|
20230905,150400,684120300,11390,11380,11390,11380,31
|
|
20230905,150300,683767420,11390,11400,11400,11390,13
|
|
20230905,150200,683619320,11400,11400,11400,11380,97
|
|
20230905,150100,682514800,11400,11400,11400,11400,10
|
|
20230905,150000,682400800,11400,11390,11400,11380,112
|
|
20230905,145900,681125120,11400,11390,11410,11390,92
|
|
20230905,145800,680076870,11380,11390,11390,11380,48
|
|
20230905,145700,679530520,11400,11390,11400,11390,121
|
|
20230905,145600,678152220,11400,11380,11400,11380,23
|
|
20230905,145500,677890080,11380,11390,11400,11380,127
|
|
20230905,145400,676443920,11390,11390,11390,11380,155
|
|
20230905,145300,674678620,11390,11400,11400,11390,115
|
|
20230905,145200,673368660,11400,11390,11400,11390,156
|
|
20230905,145100,671591700,11400,11390,11400,11390,92
|
|
20230905,145000,670543700,11390,11390,11390,11390,99
|
|
20230905,144900,669416090,11390,11390,11400,11380,131
|
|
20230905,144800,667923620,11380,11380,11380,11370,64
|
|
20230905,144700,667195420,11390,11380,11390,11380,110
|
|
20230905,144600,665943610,11380,11380,11380,11380,82
|
|
20230905,144500,665010450,11390,11380,11390,11380,110
|
|
20230905,144400,663758540,11370,11380,11380,11370,45
|
|
20230905,144300,663246780,11390,11370,11390,11370,134
|
|
20230905,144200,661722310,11380,11380,11380,11370,161
|
|
20230905,144100,659891520,11370,11370,11370,11370,39
|
|
20230905,144000,659448090,11370,11370,11370,11370,0
|
|
20230905,143900,659448090,11370,11370,11380,11370,84
|
|
20230905,143800,658492990,11380,11380,11380,11380,7
|
|
20230905,143700,658413330,11370,11380,11380,11370,49
|
|
20230905,143600,657856080,11370,11380,11380,11370,154
|
|
20230905,143500,656104980,11380,11380,11380,11380,11
|
|
20230905,143400,655979800,11380,11390,11390,11380,154
|
|
20230905,143300,654227270,11390,11390,11390,11390,1
|
|
20230905,143200,654215880,11370,11370,11370,11370,37
|
|
20230905,143100,653795190,11380,11390,11400,11380,111
|
|
20230905,143000,652531980,11380,11380,11400,11380,600
|
|
20230905,142900,645702370,11370,11370,11370,11370,1638
|
|
20230905,142800,627078310,11390,11390,11390,11390,0
|
|
20230905,142700,627078310,11390,11380,11390,11380,42
|
|
20230905,142600,626600340,11380,11380,11380,11380,188
|
|
20230905,142500,624460900,11390,11380,11390,11380,26
|
|
20230905,142400,624165010,11390,11380,11390,11380,111
|
|
20230905,142300,622901820,11380,11380,11380,11380,93
|
|
20230905,142200,621843480,11390,11390,11390,11390,0
|
|
20230905,142100,621843480,11390,11390,11390,11380,152
|
|
20230905,142000,620113680,11380,11380,11380,11380,38
|
|
20230905,141900,619681240,11390,11380,11390,11380,41
|
|
20230905,141800,619214650,11380,11390,11390,11380,116
|
|
20230905,141700,617894500,11400,11390,11400,11390,370
|
|
20230905,141600,613680190,11380,11390,11390,11380,147
|
|
20230905,141500,612006230,11380,11380,11380,11380,60
|
|
20230905,141400,611323430,11390,11390,11390,11390,45
|
|
20230905,141300,610810880,11410,11390,11410,11390,87
|
|
20230905,141200,609819920,11400,11400,11400,11400,5
|
|
20230905,141100,609762920,11400,11380,11400,11380,267
|
|
20230905,141000,606723140,11390,11390,11390,11390,139
|
|
20230905,140900,605139930,11390,11400,11400,11390,34
|
|
20230905,140800,604752660,11390,11390,11390,11390,110
|
|
20230905,140700,603499760,11380,11380,11380,11380,0
|
|
20230905,140600,603499760,11380,11390,11390,11380,1081
|
|
20230905,140500,591187640,11390,11390,11390,11390,10
|
|
20230905,140400,591073740,11390,11390,11390,11390,0
|
|
20230905,140300,591073740,11390,11380,11390,11380,138
|
|
20230905,140200,589502210,11390,11400,11400,11390,36
|
|
20230905,140100,589092160,11390,11390,11400,11390,156
|
|
20230905,140000,587315310,11400,11410,11410,11400,35
|
|
20230905,135900,586915990,11420,11430,11430,11420,4
|
|
20230905,135800,586870300,11420,11430,11430,11420,207
|
|
20230905,135700,584505740,11430,11430,11430,11430,39
|
|
20230905,135600,584059970,11420,11420,11440,11420,1516
|
|
20230905,135500,566744320,11420,11430,11430,11420,111
|
|
20230905,135400,565476690,11430,11430,11430,11430,51
|
|
20230905,135300,564893760,11420,11430,11440,11410,193
|
|
20230905,135200,562688930,11420,11400,11420,11400,529
|
|
20230905,135100,556650380,11390,11390,11390,11390,0
|
|
20230905,135000,556650380,11390,11390,11390,11390,40
|
|
20230905,134900,556194780,11400,11390,11400,11380,293
|
|
20230905,134800,552857070,11400,11400,11400,11400,0
|
|
20230905,134700,552857070,11400,11400,11400,11400,35
|
|
20230905,134600,552458070,11410,11400,11410,11400,61
|
|
20230905,134500,551762660,11400,11400,11400,11400,121
|
|
20230905,134400,550383260,11420,11420,11420,11420,1
|
|
20230905,134300,550371840,11400,11410,11410,11400,147
|
|
20230905,134200,548694940,11410,11410,11410,11410,1
|
|
20230905,134100,548683530,11420,11420,11420,11410,251
|
|
20230905,134000,545818110,11420,11410,11420,11410,142
|
|
20230905,133900,544196790,11410,11410,11410,11410,0
|
|
20230905,133800,544196790,11410,11420,11430,11410,66
|
|
20230905,133700,543443080,11410,11420,11420,11410,165
|
|
20230905,133600,541560200,11430,11430,11430,11430,0
|
|
20230905,133500,541560200,11430,11420,11430,11420,113
|
|
20230905,133400,540269730,11440,11440,11440,11440,25
|
|
20230905,133300,539983730,11440,11430,11440,11410,36
|
|
20230905,133200,539572840,11420,11430,11430,11420,159
|
|
20230905,133100,537757010,11440,11430,11440,11430,236
|
|
20230905,133000,535057270,11440,11440,11450,11440,500
|
|
20230905,132900,529337220,11440,11440,11450,11440,186
|
|
20230905,132800,527207980,11440,11410,11440,11410,789
|
|
20230905,132700,518186710,11420,11380,11420,11380,242
|
|
20230905,132600,515429620,11410,11410,11410,11410,148
|
|
20230905,132500,513740940,11410,11390,11410,11370,339
|
|
20230905,132400,509875780,11390,11390,11400,11360,282
|
|
20230905,132300,506663620,11390,11390,11390,11390,600
|
|
20230905,132200,499829620,11420,11360,11420,11360,703
|
|
20230905,132100,491819130,11360,11360,11360,11360,40
|
|
20230905,132000,491364730,11360,11380,11380,11360,158
|
|
20230905,131900,489567630,11370,11340,11370,11340,420
|
|
20230905,131800,484796210,11310,11330,11330,11310,600
|
|
20230905,131700,478002410,11340,11330,11340,11330,183
|
|
20230905,131600,475929010,11330,11330,11330,11330,50
|
|
20230905,131500,475362510,11340,11340,11340,11340,1
|
|
20230905,131400,475351170,11330,11340,11340,11330,158
|
|
20230905,131300,473560890,11340,11340,11340,11340,17
|
|
20230905,131200,473368110,11340,11340,11340,11340,138
|
|
20230905,131100,471803190,11350,11330,11350,11330,41
|
|
20230905,131000,471338640,11350,11350,11350,11350,0
|
|
20230905,130900,471338640,11350,11330,11350,11330,187
|
|
20230905,130800,469218410,11330,11330,11330,11330,43
|
|
20230905,130700,468731220,11330,11310,11330,11310,346
|
|
20230905,130600,464813310,11310,11310,11310,11310,0
|
|
20230905,130500,464813310,11310,11310,11310,11310,0
|
|
20230905,130400,464813310,11310,11320,11320,11310,241
|
|
20230905,130300,462086570,11320,11310,11320,11310,13
|
|
20230905,130200,461939490,11340,11340,11340,11340,0
|
|
20230905,130100,461939490,11340,11300,11340,11300,81
|
|
20230905,130000,461024150,11350,11310,11350,11300,142
|
|
20230905,125900,459417680,11310,11310,11310,11310,193
|
|
20230905,125800,457234850,11310,11310,11310,11310,0
|
|
20230905,125700,457234850,11310,11320,11320,11310,58
|
|
20230905,125600,456578790,11310,11310,11310,11310,232
|
|
20230905,125500,453954870,11310,11310,11310,11310,41
|
|
20230905,125400,453491160,11330,11320,11330,11310,184
|
|
20230905,125300,451409700,11320,11320,11320,11320,57
|
|
20230905,125200,450764460,11320,11330,11330,11320,15
|
|
20230905,125100,450594650,11320,11320,11320,11320,238
|
|
20230905,125000,447900490,11320,11310,11320,11310,22
|
|
20230905,124900,447651620,11310,11310,11320,11310,215
|
|
20230905,124800,445219880,11320,11320,11320,11310,39
|
|
20230905,124700,444778620,11320,11310,11320,11310,58
|
|
20230905,124600,444122510,11310,11310,11310,11310,204
|
|
20230905,124500,441815270,11320,11310,11320,11310,134
|
|
20230905,124400,440298750,11300,11320,11320,11300,174
|
|
20230905,124300,438332120,11320,11320,11320,11320,51
|
|
20230905,124200,437754800,11330,11330,11330,11330,91
|
|
20230905,124100,436723770,11330,11330,11330,11330,178
|
|
20230905,124000,434707030,11330,11340,11340,11330,147
|
|
20230905,123900,433041090,11330,11330,11350,11330,252
|
|
20230905,123800,430185860,11330,11330,11330,11330,55
|
|
20230905,123700,429562710,11340,11340,11340,11340,2
|
|
20230905,123600,429540030,11330,11330,11330,11330,217
|
|
20230905,123500,427081420,11330,11310,11330,11310,256
|
|
20230905,123400,424182370,11300,11300,11300,11300,123
|
|
20230905,123300,422792470,11310,11310,11310,11310,103
|
|
20230905,123200,421627540,11310,11310,11310,11310,75
|
|
20230905,123100,420779290,11310,11320,11320,11310,119
|
|
20230905,123000,419433080,11320,11320,11320,11320,41
|
|
20230905,122900,418968960,11320,11310,11320,11310,152
|
|
20230905,122800,417249570,11310,11310,11310,11310,192
|
|
20230905,122700,415078050,11310,11310,11310,11310,57
|
|
20230905,122600,414433380,11310,11320,11320,11310,151
|
|
20230905,122500,412724570,11310,11300,11310,11300,184
|
|
20230905,122400,410644120,11300,11310,11310,11300,572
|
|
20230905,122300,404180430,11310,11310,11310,11310,3
|
|
20230905,122200,404146500,11310,11310,11310,11310,111
|
|
20230905,122100,402891090,11310,11310,11310,11310,240
|
|
20230905,122000,400176690,11310,11310,11310,11310,0
|
|
20230905,121900,400176690,11310,11310,11310,11310,81
|
|
20230905,121800,399260580,11310,11310,11310,11310,223
|
|
20230905,121700,396738450,11320,11310,11320,11310,135
|
|
20230905,121600,395210660,11310,11320,11320,11310,20
|
|
20230905,121500,394984360,11330,11300,11330,11300,204
|
|
20230905,121400,392678210,11300,11310,11310,11300,127
|
|
20230905,121300,391242910,11300,11300,11300,11300,110
|
|
20230905,121200,389999910,11300,11300,11300,11300,113
|
|
20230905,121100,388723010,11300,11300,11300,11300,69
|
|
20230905,121000,387943310,11300,11300,11300,11300,176
|
|
20230905,120900,385954510,11300,11310,11310,11300,46
|
|
20230905,120800,385434700,11300,11300,11300,11300,189
|
|
20230905,120700,383299000,11300,11300,11300,11300,159
|
|
20230905,120600,381502300,11300,11300,11300,11300,31
|
|
20230905,120500,381152000,11300,11300,11300,11300,270
|
|
20230905,120400,378101000,11300,11300,11300,11300,76
|
|
20230905,120300,377242200,11310,11300,11310,11300,123
|
|
20230905,120200,375852160,11300,11300,11300,11300,93
|
|
20230905,120100,374801260,11300,11310,11310,11300,56
|
|
20230905,120000,374168440,11300,11310,11310,11300,140
|
|
20230905,115900,372585440,11320,11300,11320,11300,81
|
|
20230905,115800,371669740,11300,11300,11300,11300,193
|
|
20230905,115700,369488840,11310,11310,11310,11310,49
|
|
20230905,115600,368934650,11310,11310,11310,11310,31
|
|
20230905,115500,368584040,11310,11300,11310,11300,202
|
|
20230905,115400,366301420,11300,11300,11300,11300,40
|
|
20230905,115300,365849420,11300,11310,11310,11300,70
|
|
20230905,115200,365058340,11300,11300,11300,11300,186
|
|
20230905,115100,362956540,11310,11310,11310,11300,83
|
|
20230905,115000,362018170,11300,11300,11310,11300,218
|
|
20230905,114900,359554740,11310,11300,11310,11300,70
|
|
20230905,114800,358763720,11300,11310,11310,11300,39
|
|
20230905,114700,358322770,11300,11300,11300,11300,110
|
|
20230905,114600,357079770,11300,11300,11300,11300,98
|
|
20230905,114500,355972370,11300,11300,11310,11300,213
|
|
20230905,114400,353565270,11300,11310,11310,11300,41
|
|
20230905,114300,353101800,11310,11310,11310,11310,23
|
|
20230905,114200,352841670,11340,11310,11340,11310,44
|
|
20230905,114100,352343990,11300,11310,11310,11300,243
|
|
20230905,114000,349596610,11310,11310,11310,11310,27
|
|
20230905,113900,349291240,11300,11300,11300,11300,143
|
|
20230905,113800,347675340,11300,11300,11300,11300,23
|
|
20230905,113700,347415440,11300,11300,11300,11300,164
|
|
20230905,113600,345562240,11300,11300,11300,11300,93
|
|
20230905,113500,344511340,11310,11310,11310,11310,130
|
|
20230905,113400,343041040,11310,11290,11310,11290,97
|
|
20230905,113300,341945260,11300,11300,11300,11300,542
|
|
20230905,113200,335820660,11300,11300,11310,11300,256
|
|
20230905,113100,332927560,11300,11300,11310,11300,84
|
|
20230905,113000,331978340,11310,11310,11310,11310,2
|
|
20230905,112900,331955720,11300,11310,11310,11300,239
|
|
20230905,112800,329254990,11310,11310,11310,11310,0
|
|
20230905,112700,329254990,11310,11300,11310,11300,182
|
|
20230905,112600,327197960,11300,11300,11310,11300,74
|
|
20230905,112500,326361730,11300,11300,11300,11300,93
|
|
20230905,112400,325310830,11310,11300,11310,11300,185
|
|
20230905,112300,323220320,11300,11300,11300,11300,34
|
|
20230905,112200,322836120,11300,11300,11300,11300,196
|
|
20230905,112100,320621320,11310,11300,11310,11300,79
|
|
20230905,112000,319728180,11300,11300,11300,11300,128
|
|
20230905,111900,318281780,11300,11300,11300,11300,186
|
|
20230905,111800,316179980,11300,11300,11300,11300,38
|
|
20230905,111700,315750580,11310,11300,11310,11300,102
|
|
20230905,111600,314597970,11290,11300,11310,11290,167
|
|
20230905,111500,312711950,11300,11290,11300,11290,96
|
|
20230905,111400,311627690,11290,11300,11300,11290,188
|
|
20230905,111300,309504800,11300,11290,11300,11290,71
|
|
20230905,111200,308702800,11300,11300,11300,11290,23
|
|
20230905,111100,308443050,11300,11310,11310,11300,192
|
|
20230905,111000,306273400,11300,11300,11300,11290,62
|
|
20230905,110900,305573290,11290,11290,11300,11290,208
|
|
20230905,110800,303224780,11300,11300,11300,11290,97
|
|
20230905,110700,302128700,11290,11290,11290,11290,24
|
|
20230905,110600,301857740,11290,11300,11300,11290,118
|
|
20230905,110500,300524670,11310,11300,11310,11300,276
|
|
20230905,110400,297405430,11300,11290,11300,11290,191
|
|
20230905,110300,295248680,11290,11290,11300,11290,296
|
|
20230905,110200,291906460,11290,11290,11290,11290,8
|
|
20230905,110100,291816140,11300,11300,11300,11290,987
|
|
20230905,110000,280672800,11290,11300,11300,11290,98
|
|
20230905,105900,279565990,11300,11300,11300,11300,692
|
|
20230905,105800,271746390,11300,11300,11300,11300,15
|
|
20230905,105700,271576890,11300,11300,11310,11300,114
|
|
20230905,105600,270288570,11300,11300,11300,11300,200
|
|
20230905,105500,268028570,11300,11300,11300,11300,45
|
|
20230905,105400,267520070,11300,11300,11300,11300,74
|
|
20230905,105300,266683870,11300,11300,11300,11300,180
|
|
20230905,105200,264649870,11300,11300,11300,11300,0
|
|
20230905,105100,264649870,11300,11300,11310,11300,244
|
|
20230905,105000,261892660,11300,11300,11300,11300,76
|
|
20230905,104900,261033860,11300,11300,11300,11300,56
|
|
20230905,104800,260401060,11300,11300,11300,11300,110
|
|
20230905,104700,259158060,11300,11300,11300,11300,87
|
|
20230905,104600,258174960,11300,11310,11310,11300,191
|
|
20230905,104500,256015090,11310,11310,11310,11310,43
|
|
20230905,104400,255528760,11300,11300,11300,11300,104
|
|
20230905,104300,254353560,11300,11310,11310,11300,96
|
|
20230905,104200,253268750,11310,11310,11310,11310,15
|
|
20230905,104100,253099100,11310,11300,11310,11300,92
|
|
20230905,104000,252058840,11300,11310,11310,11300,136
|
|
20230905,103900,250522030,11300,11310,11310,11300,84
|
|
20230905,103800,249572180,11310,11300,11310,11300,43
|
|
20230905,103700,249086250,11300,11300,11310,11300,121
|
|
20230905,103600,247718800,11300,11310,11310,11300,96
|
|
20230905,103500,246633940,11310,11300,11310,11300,81
|
|
20230905,103400,245718490,11300,11310,11310,11300,25
|
|
20230905,103300,245435930,11310,11300,11310,11300,152
|
|
20230905,103200,243717310,11300,11300,11300,11300,17
|
|
20230905,103100,243525210,11300,11300,11300,11300,31
|
|
20230905,103000,243174910,11300,11300,11300,11300,234
|
|
20230905,102900,240530710,11300,11310,11310,11300,947
|
|
20230905,102800,229829530,11310,11310,11310,11310,28
|
|
20230905,102700,229512850,11300,11300,11300,11300,52
|
|
20230905,102600,228925250,11300,11300,11300,11300,282
|
|
20230905,102500,225738650,11300,11300,11300,11300,222
|
|
20230905,102400,223230050,11310,11300,11310,11300,50
|
|
20230905,102300,222665000,11300,11310,11310,11300,114
|
|
20230905,102200,221376550,11310,11310,11310,11310,77
|
|
20230905,102100,220505680,11300,11300,11300,11300,31
|
|
20230905,102000,220155380,11300,11300,11300,11300,58
|
|
20230905,101900,219499980,11300,11310,11310,11300,112
|
|
20230905,101800,218234100,11310,11310,11310,11310,68
|
|
20230905,101700,217465020,11310,11310,11310,11300,792
|
|
20230905,101600,208510530,11310,11300,11310,11300,102
|
|
20230905,101500,207357610,11300,11300,11300,11290,938
|
|
20230905,101400,196758410,11300,11310,11310,11300,119
|
|
20230905,101300,195413410,11310,11310,11310,11310,109
|
|
20230905,101200,194180620,11310,11320,11320,11310,239
|
|
20230905,101100,191476310,11320,11310,11320,11310,712
|
|
20230905,101000,183416560,11310,11310,11310,11300,112
|
|
20230905,100900,182150850,11300,11310,11310,11300,100
|
|
20230905,100800,181020230,11310,11320,11320,11310,25
|
|
20230905,100700,180737460,11310,11310,11310,11310,34
|
|
20230905,100600,180352920,11310,11310,11310,11310,96
|
|
20230905,100500,179267160,11310,11300,11310,11300,206
|
|
20230905,100400,176938240,11300,11310,11310,11300,89
|
|
20230905,100300,175932490,11310,11300,11310,11300,30
|
|
20230905,100200,175593390,11300,11300,11300,11300,104
|
|
20230905,100100,174418190,11300,11310,11320,11300,1365
|
|
20230905,100000,158980370,11310,11330,11330,11310,36
|
|
20230905,095900,158573190,11320,11330,11330,11320,1340
|
|
20230905,095800,143398220,11330,11340,11340,11330,322
|
|
20230905,095700,139746880,11340,11340,11340,11340,28
|
|
20230905,095600,139429360,11350,11340,11350,11340,103
|
|
20230905,095500,138260840,11340,11340,11340,11340,874
|
|
20230905,095400,128349680,11340,11330,11340,11330,157
|
|
20230905,095300,126570170,11330,11330,11330,11330,45
|
|
20230905,095200,126060320,11330,11330,11330,11330,65
|
|
20230905,095100,125323870,11330,11330,11330,11330,130
|
|
20230905,095000,123850970,11340,11340,11340,11340,2
|
|
20230905,094900,123828290,11340,11340,11340,11340,711
|
|
20230905,094800,115765550,11340,11340,11340,11340,78
|
|
20230905,094700,114881030,11350,11340,11350,11340,722
|
|
20230905,094600,106686510,11340,11350,11350,11340,118
|
|
20230905,094500,105347590,11350,11350,11350,11350,94
|
|
20230905,094400,104280690,11340,11340,11340,11340,233
|
|
20230905,094300,101638470,11340,11340,11340,11340,28
|
|
20230905,094200,101320950,11330,11340,11340,11330,17
|
|
20230905,094100,101128300,11330,11340,11340,11330,198
|
|
20230905,094000,98883630,11340,11340,11340,11340,94
|
|
20230905,093900,97817670,11340,11330,11340,11330,153
|
|
20230905,093800,96083040,11340,11330,11340,11330,125
|
|
20230905,093700,94666190,11330,11320,11330,11320,80
|
|
20230905,093600,93760030,11320,11320,11330,11320,124
|
|
20230905,093500,92356330,11310,11320,11320,11310,851
|
|
20230905,093400,82730320,11320,11340,11340,11320,1208
|
|
20230905,093300,69045050,11350,11350,11350,11350,61
|
|
20230905,093200,68352700,11360,11360,11360,11360,45
|
|
20230905,093100,67841500,11370,11360,11390,11360,301
|
|
20230905,093000,64417690,11340,11360,11360,11340,1146
|
|
20230905,092900,51415250,11360,11360,11360,11360,66
|
|
20230905,092800,50665490,11360,11360,11360,11350,230
|
|
20230905,092700,48053340,11360,11360,11360,11360,182
|
|
20230905,092600,45985820,11360,11360,11360,11360,35
|
|
20230905,092500,45588220,11360,11360,11360,11360,84
|
|
20230905,092400,44633980,11370,11360,11370,11360,771
|
|
20230905,092300,35872420,11370,11370,11370,11370,24
|
|
20230905,092200,35599540,11380,11380,11380,11380,2
|
|
20230905,092100,35576780,11370,11360,11370,11360,155
|
|
20230905,092000,33814960,11360,11360,11360,11360,52
|
|
20230905,091900,33224240,11350,11350,11350,11350,44
|
|
20230905,091800,32724840,11360,11360,11360,11360,32
|
|
20230905,091700,32361320,11360,11360,11360,11360,17
|
|
20230905,091600,32168200,11350,11360,11360,11350,38
|
|
20230905,091500,31736840,11360,11350,11360,11340,127
|
|
20230905,091400,30294810,11350,11350,11350,11350,316
|
|
20230905,091300,26708210,11360,11380,11380,11360,344
|
|
20230905,091200,22796390,11380,11380,11380,11380,0
|
|
20230905,091100,22796390,11380,11380,11380,11380,103
|
|
20230905,091000,21624250,11380,11380,11380,11380,0
|
|
20230905,090900,21624250,11380,11380,11380,11380,60
|
|
20230905,090800,20941450,11390,11380,11390,11380,11
|
|
20230905,090700,20816250,11380,11390,11390,11380,245
|
|
20230905,090600,18027000,11390,11390,11390,11390,9
|
|
20230905,090500,17924490,11400,11400,11400,11400,55
|
|
20230905,090400,17297490,11400,11420,11420,11400,7
|
|
20230905,090300,17217660,11430,11430,11430,11430,6
|
|
20230905,090200,17149080,11450,11450,11450,11450,43
|
|
20230905,090100,16656730,11450,11450,11450,11450,9
|
|
20230905,090000,16553680,11440,11440,11440,11440,1447
|