660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,195600,2938460210,19480,19480,19480,19480,0
|
|
20230830,195500,2938460210,19480,19480,19480,19480,0
|
|
20230830,195400,2938460210,19480,19480,19480,19480,0
|
|
20230830,195300,2938460210,19480,19480,19480,19480,0
|
|
20230830,195200,2938460210,19480,19480,19480,19480,0
|
|
20230830,195100,2938460210,19480,19480,19480,19480,0
|
|
20230830,195000,2938460210,19480,19480,19480,19480,0
|
|
20230830,194900,2938460210,19480,19480,19480,19480,0
|
|
20230830,194800,2938460210,19480,19480,19480,19480,0
|
|
20230830,194700,2938460210,19480,19480,19480,19480,0
|
|
20230830,194600,2938460210,19480,19480,19480,19480,0
|
|
20230830,194500,2938460210,19480,19480,19480,19480,0
|
|
20230830,194400,2938460210,19480,19480,19480,19480,0
|
|
20230830,194300,2938460210,19480,19480,19480,19480,0
|
|
20230830,194200,2938460210,19480,19480,19480,19480,0
|
|
20230830,194100,2938460210,19480,19480,19480,19480,0
|
|
20230830,194000,2938460210,19480,19480,19480,19480,0
|
|
20230830,193900,2938460210,19480,19480,19480,19480,0
|
|
20230830,193800,2938460210,19480,19480,19480,19480,0
|
|
20230830,193700,2938460210,19480,19480,19480,19480,0
|
|
20230830,193600,2938460210,19480,19480,19480,19480,0
|
|
20230830,193500,2938460210,19480,19480,19480,19480,0
|
|
20230830,193400,2938460210,19480,19480,19480,19480,0
|
|
20230830,193300,2938460210,19480,19480,19480,19480,0
|
|
20230830,193200,2938460210,19480,19480,19480,19480,0
|
|
20230830,193100,2938460210,19480,19480,19480,19480,0
|
|
20230830,193000,2938460210,19480,19480,19480,19480,0
|
|
20230830,192900,2938460210,19480,19480,19480,19480,0
|
|
20230830,192800,2938460210,19480,19480,19480,19480,0
|
|
20230830,192700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,192600,2938460210,19480,19480,19480,19480,0
|
|
20230830,192500,2938460210,19480,19480,19480,19480,0
|
|
20230830,192400,2938460210,19480,19480,19480,19480,0
|
|
20230830,192300,2938460210,19480,19480,19480,19480,0
|
|
20230830,192200,2938460210,19480,19480,19480,19480,0
|
|
20230830,192100,2938460210,19480,19480,19480,19480,0
|
|
20230830,192000,2938460210,19480,19480,19480,19480,0
|
|
20230830,191900,2938460210,19480,19480,19480,19480,0
|
|
20230830,191800,2938460210,19480,19480,19480,19480,0
|
|
20230830,191700,2938460210,19480,19480,19480,19480,0
|
|
20230830,191600,2938460210,19480,19480,19480,19480,0
|
|
20230830,191500,2938460210,19480,19480,19480,19480,0
|
|
20230830,191400,2938460210,19480,19480,19480,19480,0
|
|
20230830,191300,2938460210,19480,19480,19480,19480,0
|
|
20230830,191200,2938460210,19480,19480,19480,19480,0
|
|
20230830,191100,2938460210,19480,19480,19480,19480,0
|
|
20230830,191000,2938460210,19480,19480,19480,19480,0
|
|
20230830,190900,2938460210,19480,19480,19480,19480,0
|
|
20230830,190800,2938460210,19480,19480,19480,19480,0
|
|
20230830,190700,2938460210,19480,19480,19480,19480,0
|
|
20230830,190600,2938460210,19480,19480,19480,19480,0
|
|
20230830,190500,2938460210,19480,19480,19480,19480,0
|
|
20230830,190400,2938460210,19480,19480,19480,19480,0
|
|
20230830,190300,2938460210,19480,19480,19480,19480,0
|
|
20230830,190200,2938460210,19480,19480,19480,19480,0
|
|
20230830,190100,2938460210,19480,19480,19480,19480,0
|
|
20230830,190000,2938460210,19480,19480,19480,19480,0
|
|
20230830,185900,2938460210,19480,19480,19480,19480,0
|
|
20230830,185800,2938460210,19480,19480,19480,19480,0
|
|
20230830,185700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,185600,2938460210,19480,19480,19480,19480,0
|
|
20230830,185500,2938460210,19480,19480,19480,19480,0
|
|
20230830,185400,2938460210,19480,19480,19480,19480,0
|
|
20230830,185300,2938460210,19480,19480,19480,19480,0
|
|
20230830,185200,2938460210,19480,19480,19480,19480,0
|
|
20230830,185100,2938460210,19480,19480,19480,19480,0
|
|
20230830,185000,2938460210,19480,19480,19480,19480,0
|
|
20230830,184900,2938460210,19480,19480,19480,19480,0
|
|
20230830,184800,2938460210,19480,19480,19480,19480,0
|
|
20230830,184700,2938460210,19480,19480,19480,19480,0
|
|
20230830,184600,2938460210,19480,19480,19480,19480,0
|
|
20230830,184500,2938460210,19480,19480,19480,19480,0
|
|
20230830,184400,2938460210,19480,19480,19480,19480,0
|
|
20230830,184300,2938460210,19480,19480,19480,19480,0
|
|
20230830,184200,2938460210,19480,19480,19480,19480,0
|
|
20230830,184100,2938460210,19480,19480,19480,19480,0
|
|
20230830,184000,2938460210,19480,19480,19480,19480,0
|
|
20230830,183900,2938460210,19480,19480,19480,19480,0
|
|
20230830,183800,2938460210,19480,19480,19480,19480,0
|
|
20230830,183700,2938460210,19480,19480,19480,19480,0
|
|
20230830,183600,2938460210,19480,19480,19480,19480,0
|
|
20230830,183500,2938460210,19480,19480,19480,19480,0
|
|
20230830,183400,2938460210,19480,19480,19480,19480,0
|
|
20230830,183300,2938460210,19480,19480,19480,19480,0
|
|
20230830,183200,2938460210,19480,19480,19480,19480,0
|
|
20230830,183100,2938460210,19480,19480,19480,19480,0
|
|
20230830,183000,2938460210,19480,19480,19480,19480,0
|
|
20230830,182900,2938460210,19480,19480,19480,19480,0
|
|
20230830,182800,2938460210,19480,19480,19480,19480,0
|
|
20230830,182700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,182600,2938460210,19480,19480,19480,19480,0
|
|
20230830,182500,2938460210,19480,19480,19480,19480,0
|
|
20230830,182400,2938460210,19480,19480,19480,19480,0
|
|
20230830,182300,2938460210,19480,19480,19480,19480,0
|
|
20230830,182200,2938460210,19480,19480,19480,19480,0
|
|
20230830,182100,2938460210,19480,19480,19480,19480,0
|
|
20230830,182000,2938460210,19480,19480,19480,19480,0
|
|
20230830,181900,2938460210,19480,19480,19480,19480,0
|
|
20230830,181800,2938460210,19480,19480,19480,19480,0
|
|
20230830,181700,2938460210,19480,19480,19480,19480,0
|
|
20230830,181600,2938460210,19480,19480,19480,19480,0
|
|
20230830,181500,2938460210,19480,19480,19480,19480,0
|
|
20230830,181400,2938460210,19480,19480,19480,19480,0
|
|
20230830,181300,2938460210,19480,19480,19480,19480,0
|
|
20230830,181200,2938460210,19480,19480,19480,19480,0
|
|
20230830,181100,2938460210,19480,19480,19480,19480,0
|
|
20230830,181000,2938460210,19480,19480,19480,19480,0
|
|
20230830,180900,2938460210,19480,19480,19480,19480,0
|
|
20230830,180800,2938460210,19480,19480,19480,19480,0
|
|
20230830,180700,2938460210,19480,19480,19480,19480,0
|
|
20230830,180600,2938460210,19480,19480,19480,19480,0
|
|
20230830,180500,2938460210,19480,19480,19480,19480,0
|
|
20230830,180400,2938460210,19480,19480,19480,19480,0
|
|
20230830,180300,2938460210,19480,19480,19480,19480,0
|
|
20230830,180200,2938460210,19480,19480,19480,19480,0
|
|
20230830,180100,2938460210,19480,19480,19480,19480,0
|
|
20230830,180000,2938460210,19480,19480,19480,19480,0
|
|
20230830,175900,2938460210,19480,19480,19480,19480,0
|
|
20230830,175800,2938460210,19480,19480,19480,19480,0
|
|
20230830,175700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,175600,2938460210,19480,19480,19480,19480,0
|
|
20230830,175500,2938460210,19480,19480,19480,19480,0
|
|
20230830,175400,2938460210,19480,19480,19480,19480,0
|
|
20230830,175300,2938460210,19480,19480,19480,19480,0
|
|
20230830,175200,2938460210,19480,19480,19480,19480,0
|
|
20230830,175100,2938460210,19480,19480,19480,19480,0
|
|
20230830,175000,2938460210,19480,19480,19480,19480,0
|
|
20230830,174900,2938460210,19480,19480,19480,19480,0
|
|
20230830,174800,2938460210,19480,19480,19480,19480,0
|
|
20230830,174700,2938460210,19480,19480,19480,19480,0
|
|
20230830,174600,2938460210,19480,19480,19480,19480,0
|
|
20230830,174500,2938460210,19480,19480,19480,19480,0
|
|
20230830,174400,2938460210,19480,19480,19480,19480,0
|
|
20230830,174300,2938460210,19480,19480,19480,19480,0
|
|
20230830,174200,2938460210,19480,19480,19480,19480,0
|
|
20230830,174100,2938460210,19480,19480,19480,19480,0
|
|
20230830,174000,2938460210,19480,19480,19480,19480,0
|
|
20230830,173900,2938460210,19480,19480,19480,19480,0
|
|
20230830,173800,2938460210,19480,19480,19480,19480,0
|
|
20230830,173700,2938460210,19480,19480,19480,19480,0
|
|
20230830,173600,2938460210,19480,19480,19480,19480,0
|
|
20230830,173500,2938460210,19480,19480,19480,19480,0
|
|
20230830,173400,2938460210,19480,19480,19480,19480,0
|
|
20230830,173300,2938460210,19480,19480,19480,19480,0
|
|
20230830,173200,2938460210,19480,19480,19480,19480,0
|
|
20230830,173100,2938460210,19480,19480,19480,19480,0
|
|
20230830,173000,2938460210,19480,19480,19480,19480,0
|
|
20230830,172900,2938460210,19480,19480,19480,19480,0
|
|
20230830,172800,2938460210,19480,19480,19480,19480,0
|
|
20230830,172700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,172600,2938460210,19480,19480,19480,19480,0
|
|
20230830,172500,2938460210,19480,19480,19480,19480,0
|
|
20230830,172400,2938460210,19480,19480,19480,19480,0
|
|
20230830,172300,2938460210,19480,19480,19480,19480,0
|
|
20230830,172200,2938460210,19480,19480,19480,19480,0
|
|
20230830,172100,2938460210,19480,19480,19480,19480,0
|
|
20230830,172000,2938460210,19480,19480,19480,19480,0
|
|
20230830,171900,2938460210,19480,19480,19480,19480,0
|
|
20230830,171800,2938460210,19480,19480,19480,19480,0
|
|
20230830,171700,2938460210,19480,19480,19480,19480,0
|
|
20230830,171600,2938460210,19480,19480,19480,19480,0
|
|
20230830,171500,2938460210,19480,19480,19480,19480,0
|
|
20230830,171400,2938460210,19480,19480,19480,19480,0
|
|
20230830,171300,2938460210,19480,19480,19480,19480,0
|
|
20230830,171200,2938460210,19480,19480,19480,19480,0
|
|
20230830,171100,2938460210,19480,19480,19480,19480,0
|
|
20230830,171000,2938460210,19480,19480,19480,19480,0
|
|
20230830,170900,2938460210,19480,19480,19480,19480,0
|
|
20230830,170800,2938460210,19480,19480,19480,19480,0
|
|
20230830,170700,2938460210,19480,19480,19480,19480,0
|
|
20230830,170600,2938460210,19480,19480,19480,19480,0
|
|
20230830,170500,2938460210,19480,19480,19480,19480,0
|
|
20230830,170400,2938460210,19480,19480,19480,19480,0
|
|
20230830,170300,2938460210,19480,19480,19480,19480,0
|
|
20230830,170200,2938460210,19480,19480,19480,19480,0
|
|
20230830,170100,2938460210,19480,19480,19480,19480,0
|
|
20230830,170000,2938460210,19480,19480,19480,19480,0
|
|
20230830,165900,2938460210,19480,19480,19480,19480,0
|
|
20230830,165800,2938460210,19480,19480,19480,19480,0
|
|
20230830,165700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,165600,2938460210,19480,19480,19480,19480,0
|
|
20230830,165500,2938460210,19480,19480,19480,19480,0
|
|
20230830,165400,2938460210,19480,19480,19480,19480,0
|
|
20230830,165300,2938460210,19480,19480,19480,19480,0
|
|
20230830,165200,2938460210,19480,19480,19480,19480,0
|
|
20230830,165100,2938460210,19480,19480,19480,19480,0
|
|
20230830,165000,2938460210,19480,19480,19480,19480,0
|
|
20230830,164900,2938460210,19480,19480,19480,19480,0
|
|
20230830,164800,2938460210,19480,19480,19480,19480,0
|
|
20230830,164700,2938460210,19480,19480,19480,19480,0
|
|
20230830,164600,2938460210,19480,19480,19480,19480,0
|
|
20230830,164500,2938460210,19480,19480,19480,19480,0
|
|
20230830,164400,2938460210,19480,19480,19480,19480,0
|
|
20230830,164300,2938460210,19480,19480,19480,19480,0
|
|
20230830,164200,2938460210,19480,19480,19480,19480,0
|
|
20230830,164100,2938460210,19480,19480,19480,19480,0
|
|
20230830,164000,2938460210,19480,19480,19480,19480,0
|
|
20230830,163900,2938460210,19480,19480,19480,19480,0
|
|
20230830,163800,2938460210,19480,19480,19480,19480,0
|
|
20230830,163700,2938460210,19480,19480,19480,19480,0
|
|
20230830,163600,2938460210,19480,19480,19480,19480,0
|
|
20230830,163500,2938460210,19480,19480,19480,19480,0
|
|
20230830,163400,2938460210,19480,19480,19480,19480,0
|
|
20230830,163300,2938460210,19480,19480,19480,19480,0
|
|
20230830,163200,2938460210,19480,19480,19480,19480,0
|
|
20230830,163100,2938460210,19480,19480,19480,19480,0
|
|
20230830,163000,2938460210,19480,19480,19480,19480,0
|
|
20230830,162900,2938460210,19480,19480,19480,19480,0
|
|
20230830,162800,2938460210,19480,19480,19480,19480,0
|
|
20230830,162700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,162600,2938460210,19480,19480,19480,19480,0
|
|
20230830,162500,2938460210,19480,19480,19480,19480,0
|
|
20230830,162400,2938460210,19480,19480,19480,19480,0
|
|
20230830,162300,2938460210,19480,19480,19480,19480,0
|
|
20230830,162200,2938460210,19480,19480,19480,19480,0
|
|
20230830,162100,2938460210,19480,19480,19480,19480,0
|
|
20230830,162000,2938460210,19480,19480,19480,19480,0
|
|
20230830,161900,2938460210,19480,19480,19480,19480,0
|
|
20230830,161800,2938460210,19480,19480,19480,19480,0
|
|
20230830,161700,2938460210,19480,19480,19480,19480,0
|
|
20230830,161600,2938460210,19480,19480,19480,19480,0
|
|
20230830,161500,2938460210,19480,19480,19480,19480,0
|
|
20230830,161400,2938460210,19480,19480,19480,19480,0
|
|
20230830,161300,2938460210,19480,19480,19480,19480,0
|
|
20230830,161200,2938460210,19480,19480,19480,19480,0
|
|
20230830,161100,2938460210,19480,19480,19480,19480,0
|
|
20230830,161000,2938460210,19480,19480,19480,19480,0
|
|
20230830,160900,2938460210,19480,19480,19480,19480,0
|
|
20230830,160800,2938460210,19480,19480,19480,19480,0
|
|
20230830,160700,2938460210,19480,19480,19480,19480,0
|
|
20230830,160600,2938460210,19480,19480,19480,19480,0
|
|
20230830,160500,2938460210,19480,19480,19480,19480,0
|
|
20230830,160400,2938460210,19480,19480,19480,19480,0
|
|
20230830,160300,2938460210,19480,19480,19480,19480,0
|
|
20230830,160200,2938460210,19480,19480,19480,19480,0
|
|
20230830,160100,2938460210,19480,19480,19480,19480,0
|
|
20230830,160000,2938460210,19480,19480,19480,19480,0
|
|
20230830,155900,2938460210,19480,19480,19480,19480,0
|
|
20230830,155800,2938460210,19480,19480,19480,19480,0
|
|
20230830,155700,2938460210,19480,19480,19480,19480,3588
|
|
20230830,155600,2938460210,19480,19480,19480,19480,0
|
|
20230830,155500,2938460210,19480,19480,19480,19480,0
|
|
20230830,155400,2938460210,19480,19480,19480,19480,0
|
|
20230830,155300,2938460210,19480,19480,19480,19480,0
|
|
20230830,155200,2938460210,19480,19480,19480,19480,0
|
|
20230830,155100,2938460210,19480,19480,19480,19480,0
|
|
20230830,155000,2938460210,19480,19480,19480,19480,0
|
|
20230830,154900,2938460210,19480,19480,19480,19480,0
|
|
20230830,154800,2938460210,19480,19480,19480,19480,0
|
|
20230830,154700,2938460210,19480,19480,19480,19480,0
|
|
20230830,154600,2938460210,19480,19480,19480,19480,0
|
|
20230830,154500,2938460210,19480,19480,19480,19480,0
|
|
20230830,154400,2938460210,19480,19480,19480,19480,0
|
|
20230830,154300,2938460210,19480,19480,19480,19480,0
|
|
20230830,154200,2938460210,19480,19480,19480,19480,0
|
|
20230830,154100,2938460210,19480,19480,19480,19480,0
|
|
20230830,154000,2938460210,19480,19480,19480,19480,0
|
|
20230830,153900,2938460210,19480,19480,19480,19480,0
|
|
20230830,153800,2938460210,19480,19480,19480,19480,0
|
|
20230830,153700,2938460210,19480,19480,19480,19480,0
|
|
20230830,153600,2938460210,19480,19480,19480,19480,0
|
|
20230830,153500,2938460210,19480,19480,19480,19480,0
|
|
20230830,153400,2938460210,19480,19480,19480,19480,0
|
|
20230830,153300,2938460210,19480,19480,19480,19480,0
|
|
20230830,153200,2938460210,19480,19480,19480,19480,0
|
|
20230830,153100,2938460210,19480,19480,19480,19480,0
|
|
20230830,153000,2938460210,19480,19480,19480,19480,3588
|
|
20230830,152900,2868565970,19470,19470,19470,19470,0
|
|
20230830,152800,2868565970,19470,19470,19470,19470,0
|
|
20230830,152700,2868565970,19470,19470,19470,19470,0
|
|
20230830,152600,2868565970,19470,19470,19470,19470,0
|
|
20230830,152500,2868565970,19470,19470,19470,19470,0
|
|
20230830,152400,2868565970,19470,19470,19470,19470,0
|
|
20230830,152300,2868565970,19470,19470,19470,19470,0
|
|
20230830,152200,2868565970,19470,19470,19470,19470,0
|
|
20230830,152100,2868565970,19470,19470,19470,19470,0
|
|
20230830,152000,2868565970,19470,19470,19470,19470,0
|
|
20230830,151900,2868565970,19470,19450,19470,19450,751
|
|
20230830,151800,2853951940,19450,19450,19460,19450,158
|
|
20230830,151700,2850878400,19450,19460,19470,19450,192
|
|
20230830,151600,2847141660,19460,19450,19470,19450,542
|
|
20230830,151500,2836595910,19450,19440,19450,19440,104
|
|
20230830,151400,2834573410,19440,19450,19450,19440,168
|
|
20230830,151300,2831306070,19460,19450,19460,19450,860
|
|
20230830,151200,2814571690,19450,19440,19450,19440,739
|
|
20230830,151100,2800200990,19430,19440,19440,19430,32
|
|
20230830,151000,2799579190,19430,19430,19440,19430,50
|
|
20230830,150900,2798607590,19430,19410,19440,19410,514
|
|
20230830,150800,2788622200,19410,19410,19420,19410,65
|
|
20230830,150700,2787360170,19410,19410,19420,19410,81
|
|
20230830,150600,2785787540,19410,19420,19420,19410,91
|
|
20230830,150500,2784020590,19420,19410,19420,19410,223
|
|
20230830,150400,2779690210,19410,19410,19420,19410,70
|
|
20230830,150300,2778330840,19410,19390,19440,19390,1362
|
|
20230830,150200,2751886610,19390,19390,19400,19390,25
|
|
20230830,150100,2751401650,19390,19400,19400,19390,4
|
|
20230830,150000,2751324080,19390,19410,19410,19390,226
|
|
20230830,145900,2746939850,19400,19410,19410,19400,389
|
|
20230830,145800,2739393120,19400,19400,19400,19400,140
|
|
20230830,145700,2736677120,19400,19410,19410,19400,851
|
|
20230830,145600,2720167590,19410,19400,19410,19400,450
|
|
20230830,145500,2711436910,19400,19400,19410,19400,246
|
|
20230830,145400,2706664260,19410,19420,19420,19400,245
|
|
20230830,145300,2701908800,19410,19420,19420,19410,889
|
|
20230830,145200,2684650290,19410,19410,19420,19410,19
|
|
20230830,145100,2684281390,19420,19420,19430,19420,471
|
|
20230830,145000,2675134340,19430,19420,19430,19420,558
|
|
20230830,144900,2664297960,19420,19430,19430,19420,291
|
|
20230830,144800,2658646250,19420,19430,19430,19420,16
|
|
20230830,144700,2658335410,19420,19420,19430,19410,705
|
|
20230830,144600,2644643690,19420,19420,19430,19420,250
|
|
20230830,144500,2639788390,19420,19410,19430,19410,227
|
|
20230830,144400,2635381770,19420,19400,19420,19400,826
|
|
20230830,144300,2619348770,19410,19400,19410,19400,563
|
|
20230830,144200,2608426450,19400,19410,19410,19400,581
|
|
20230830,144100,2597151610,19400,19400,19410,19400,746
|
|
20230830,144000,2582678700,19410,19400,19410,19400,221
|
|
20230830,143900,2578391180,19400,19410,19410,19400,177
|
|
20230830,143800,2574957230,19400,19420,19420,19400,360
|
|
20230830,143700,2567969520,19410,19420,19420,19410,63
|
|
20230830,143600,2566746220,19420,19410,19430,19410,199
|
|
20230830,143500,2562881560,19410,19450,19450,19410,549
|
|
20230830,143400,2552212790,19460,19450,19460,19450,260
|
|
20230830,143300,2547155050,19460,19440,19460,19440,145
|
|
20230830,143200,2544336230,19430,19450,19470,19430,649
|
|
20230830,143100,2531721890,19450,19430,19470,19430,662
|
|
20230830,143000,2518845870,19440,19430,19450,19420,468
|
|
20230830,142900,2509747430,19420,19430,19440,19420,310
|
|
20230830,142800,2503724030,19450,19460,19470,19450,460
|
|
20230830,142700,2494774320,19470,19480,19480,19460,209
|
|
20230830,142600,2490705100,19470,19480,19480,19470,645
|
|
20230830,142500,2478146130,19480,19480,19480,19470,23
|
|
20230830,142400,2477698100,19480,19470,19490,19470,605
|
|
20230830,142300,2465912630,19470,19490,19490,19470,434
|
|
20230830,142200,2457458380,19490,19490,19490,19480,52
|
|
20230830,142100,2456444910,19480,19480,19490,19480,515
|
|
20230830,142000,2446411700,19490,19480,19490,19470,704
|
|
20230830,141900,2432700450,19470,19490,19490,19470,200
|
|
20230830,141800,2428804450,19480,19470,19480,19470,75
|
|
20230830,141700,2427343830,19460,19480,19480,19460,564
|
|
20230830,141600,2416364860,19480,19470,19480,19470,296
|
|
20230830,141500,2410600990,19470,19480,19490,19470,752
|
|
20230830,141400,2395947190,19480,19470,19480,19470,416
|
|
20230830,141300,2387843590,19480,19440,19480,19440,445
|
|
20230830,141200,2379184930,19420,19420,19440,19420,275
|
|
20230830,141100,2373840070,19430,19470,19470,19430,399
|
|
20230830,141000,2366082440,19470,19440,19470,19440,637
|
|
20230830,140900,2353689530,19440,19420,19440,19420,152
|
|
20230830,140800,2350735210,19410,19430,19430,19410,635
|
|
20230830,140700,2338407910,19440,19440,19440,19420,256
|
|
20230830,140600,2333435750,19420,19420,19420,19420,62
|
|
20230830,140500,2332231710,19400,19400,19400,19370,579
|
|
20230830,140400,2321010680,19400,19370,19400,19370,303
|
|
20230830,140300,2315139170,19410,19350,19410,19340,725
|
|
20230830,140200,2301091930,19350,19360,19360,19340,398
|
|
20230830,140100,2293394250,19360,19350,19360,19350,242
|
|
20230830,140000,2288711500,19350,19340,19360,19340,1008
|
|
20230830,135900,2269214460,19330,19350,19350,19330,243
|
|
20230830,135800,2264514980,19360,19350,19370,19340,317
|
|
20230830,135700,2258380350,19340,19340,19360,19340,548
|
|
20230830,135600,2247781450,19330,19350,19350,19330,293
|
|
20230830,135500,2242115320,19350,19340,19360,19330,331
|
|
20230830,135400,2235711350,19340,19340,19350,19340,166
|
|
20230830,135300,2232500900,19340,19330,19350,19310,755
|
|
20230830,135200,2217917230,19330,19340,19340,19330,303
|
|
20230830,135100,2212058100,19340,19350,19350,19330,289
|
|
20230830,135000,2206468890,19350,19360,19360,19350,702
|
|
20230830,134900,2192880240,19370,19380,19380,19360,135
|
|
20230830,134800,2190265180,19380,19360,19380,19360,472
|
|
20230830,134700,2181125300,19370,19380,19380,19370,237
|
|
20230830,134600,2176532890,19380,19340,19400,19340,600
|
|
20230830,134500,2164910250,19340,19340,19350,19320,569
|
|
20230830,134400,2153905020,19340,19360,19360,19340,171
|
|
20230830,134300,2150596650,19360,19340,19380,19340,300
|
|
20230830,134200,2144788030,19340,19320,19340,19260,630
|
|
20230830,134100,2132634260,19330,19290,19350,19290,477
|
|
20230830,134000,2123420290,19280,19250,19280,19230,706
|
|
20230830,133900,2109830100,19260,19230,19260,19230,554
|
|
20230830,133800,2099162290,19250,19220,19290,19220,556
|
|
20230830,133700,2088449530,19220,19290,19290,19210,1031
|
|
20230830,133600,2068627520,19290,19230,19310,19230,762
|
|
20230830,133500,2053958850,19230,19250,19250,19230,507
|
|
20230830,133400,2044207580,19260,19240,19270,19220,921
|
|
20230830,133300,2026491880,19240,19260,19270,19230,569
|
|
20230830,133200,2015539800,19250,19250,19250,19230,278
|
|
20230830,133100,2010189860,19250,19250,19260,19230,1018
|
|
20230830,133000,1990596850,19250,19250,19260,19240,338
|
|
20230830,132900,1984091070,19240,19260,19260,19240,1042
|
|
20230830,132800,1964034390,19260,19270,19280,19260,381
|
|
20230830,132700,1956694050,19270,19260,19280,19250,738
|
|
20230830,132600,1942481290,19270,19250,19280,19250,832
|
|
20230830,132500,1926457990,19250,19250,19270,19240,781
|
|
20230830,132400,1911418990,19260,19260,19270,19250,594
|
|
20230830,132300,1899977310,19260,19290,19290,19260,277
|
|
20230830,132200,1894637500,19290,19280,19300,19270,941
|
|
20230830,132100,1876499180,19290,19300,19300,19280,464
|
|
20230830,132000,1867550540,19290,19290,19300,19280,859
|
|
20230830,131900,1850984040,19280,19300,19320,19280,868
|
|
20230830,131800,1834230150,19300,19300,19300,19290,860
|
|
20230830,131700,1817634490,19300,19290,19300,19290,447
|
|
20230830,131600,1809008290,19290,19320,19320,19290,788
|
|
20230830,131500,1793794930,19330,19330,19330,19300,720
|
|
20230830,131400,1779886410,19330,19330,19340,19320,519
|
|
20230830,131300,1769852020,19340,19360,19380,19340,1708
|
|
20230830,131200,1736798520,19360,19370,19370,19350,620
|
|
20230830,131100,1724792880,19360,19380,19380,19360,553
|
|
20230830,131000,1714081070,19390,19400,19410,19380,1176
|
|
20230830,130900,1691271820,19410,19420,19420,19410,360
|
|
20230830,130800,1684283060,19410,19410,19430,19400,549
|
|
20230830,130700,1673623910,19410,19420,19430,19400,871
|
|
20230830,130600,1656715880,19410,19410,19420,19410,145
|
|
20230830,130500,1653900930,19420,19410,19430,19400,393
|
|
20230830,130400,1646272080,19400,19430,19430,19400,507
|
|
20230830,130300,1636430390,19420,19430,19430,19400,916
|
|
20230830,130200,1618649430,19430,19420,19430,19420,353
|
|
20230830,130100,1611791650,19420,19440,19440,19420,456
|
|
20230830,130000,1602932600,19440,19430,19440,19430,276
|
|
20230830,125900,1597567200,19430,19440,19440,19430,192
|
|
20230830,125800,1593835610,19440,19450,19450,19430,641
|
|
20230830,125700,1581373730,19450,19440,19470,19440,117
|
|
20230830,125600,1579097730,19440,19440,19450,19430,580
|
|
20230830,125500,1567823440,19450,19450,19460,19440,448
|
|
20230830,125400,1559110570,19450,19440,19450,19440,100
|
|
20230830,125300,1557165580,19440,19430,19440,19420,565
|
|
20230830,125200,1546188510,19430,19440,19450,19420,323
|
|
20230830,125100,1539911800,19440,19420,19440,19420,252
|
|
20230830,125000,1535017050,19420,19430,19430,19420,307
|
|
20230830,124900,1529052060,19430,19440,19440,19430,374
|
|
20230830,124800,1521783520,19440,19440,19440,19430,242
|
|
20230830,124700,1517080890,19440,19440,19440,19440,50
|
|
20230830,124600,1516108890,19440,19440,19450,19430,467
|
|
20230830,124500,1507030020,19450,19460,19460,19450,180
|
|
20230830,124400,1503528410,19450,19440,19450,19440,329
|
|
20230830,124300,1497130960,19450,19450,19450,19440,338
|
|
20230830,124200,1490556890,19450,19430,19450,19430,92
|
|
20230830,124100,1488767560,19460,19440,19460,19430,578
|
|
20230830,124000,1477532480,19440,19460,19460,19430,111
|
|
20230830,123900,1475373860,19460,19440,19460,19440,297
|
|
20230830,123800,1469600160,19440,19440,19440,19430,511
|
|
20230830,123700,1459668720,19440,19450,19450,19440,68
|
|
20230830,123600,1458346660,19450,19450,19460,19450,284
|
|
20230830,123500,1452822350,19450,19440,19450,19440,100
|
|
20230830,123400,1450877500,19440,19420,19440,19420,924
|
|
20230830,123300,1432928120,19430,19440,19440,19430,180
|
|
20230830,123200,1429430120,19430,19430,19430,19430,231
|
|
20230830,123100,1424941790,19440,19430,19440,19430,407
|
|
20230830,123000,1417033380,19430,19430,19430,19430,206
|
|
20230830,122900,1413030800,19440,19430,19440,19420,401
|
|
20230830,122800,1405241190,19430,19430,19430,19430,277
|
|
20230830,122700,1399859080,19440,19440,19450,19440,317
|
|
20230830,122600,1393696480,19440,19450,19450,19440,427
|
|
20230830,122500,1385392900,19450,19450,19450,19440,275
|
|
20230830,122400,1380046320,19470,19430,19470,19430,255
|
|
20230830,122300,1375089330,19430,19430,19430,19430,126
|
|
20230830,122200,1372641150,19430,19430,19440,19430,513
|
|
20230830,122100,1362673160,19440,19460,19460,19430,319
|
|
20230830,122000,1356471930,19430,19430,19430,19430,144
|
|
20230830,121900,1353674010,19430,19450,19460,19430,348
|
|
20230830,121800,1346906800,19420,19430,19440,19420,637
|
|
20230830,121700,1334535660,19430,19410,19430,19410,422
|
|
20230830,121600,1326342800,19410,19420,19420,19410,73
|
|
20230830,121500,1324925340,19420,19420,19430,19420,514
|
|
20230830,121400,1314942600,19430,19420,19430,19420,276
|
|
20230830,121300,1309582150,19420,19410,19420,19410,288
|
|
20230830,121200,1303990760,19420,19420,19430,19420,440
|
|
20230830,121100,1295445850,19420,19420,19420,19420,53
|
|
20230830,121000,1294416590,19420,19410,19420,19410,497
|
|
20230830,120900,1284766480,19420,19420,19420,19420,75
|
|
20230830,120800,1283309980,19420,19410,19420,19410,402
|
|
20230830,120700,1275503360,19420,19410,19440,19410,394
|
|
20230830,120600,1267851030,19420,19420,19420,19410,513
|
|
20230830,120500,1257892240,19420,19410,19420,19410,358
|
|
20230830,120400,1250940110,19420,19430,19430,19410,195
|
|
20230830,120300,1247152580,19420,19420,19430,19410,558
|
|
20230830,120200,1236318770,19420,19420,19430,19410,403
|
|
20230830,120100,1228490410,19430,19420,19430,19420,388
|
|
20230830,120000,1220955360,19420,19420,19440,19420,487
|
|
20230830,115900,1211496490,19420,19420,19420,19420,81
|
|
20230830,115800,1209923470,19420,19420,19420,19420,321
|
|
20230830,115700,1203689650,19430,19440,19440,19430,219
|
|
20230830,115600,1199433930,19440,19420,19440,19420,354
|
|
20230830,115500,1192557510,19420,19430,19430,19420,485
|
|
20230830,115400,1183136210,19430,19440,19440,19430,167
|
|
20230830,115300,1179890280,19450,19430,19450,19430,222
|
|
20230830,115200,1175575670,19430,19440,19440,19420,292
|
|
20230830,115100,1169902600,19440,19460,19460,19440,526
|
|
20230830,115000,1159676240,19460,19460,19460,19450,311
|
|
20230830,114900,1153624500,19450,19460,19460,19450,224
|
|
20230830,114800,1149267200,19460,19450,19470,19450,192
|
|
20230830,114700,1145530870,19450,19450,19450,19450,150
|
|
20230830,114600,1142613370,19480,19450,19480,19450,252
|
|
20230830,114500,1137711610,19450,19450,19460,19450,374
|
|
20230830,114400,1130434710,19440,19440,19440,19430,489
|
|
20230830,114300,1120931040,19440,19450,19450,19440,326
|
|
20230830,114200,1114591730,19450,19460,19460,19450,85
|
|
20230830,114100,1112937830,19460,19460,19470,19460,278
|
|
20230830,114000,1107527560,19460,19440,19470,19440,192
|
|
20230830,113900,1103792390,19440,19450,19450,19440,577
|
|
20230830,113800,1092575320,19470,19460,19470,19460,72
|
|
20230830,113700,1091173800,19460,19460,19470,19460,256
|
|
20230830,113600,1086191660,19430,19460,19460,19430,900
|
|
20230830,113500,1068698310,19430,19460,19460,19430,124
|
|
20230830,113400,1066286280,19470,19470,19470,19470,267
|
|
20230830,113300,1061087790,19470,19490,19490,19460,312
|
|
20230830,113200,1055010220,19480,19460,19490,19440,447
|
|
20230830,113100,1046314510,19460,19490,19490,19460,321
|
|
20230830,113000,1040061280,19450,19470,19490,19450,858
|
|
20230830,112900,1023363030,19470,19470,19480,19470,322
|
|
20230830,112800,1017093590,19470,19470,19470,19470,118
|
|
20230830,112700,1014796130,19460,19460,19460,19450,570
|
|
20230830,112600,1003707590,19460,19470,19470,19460,229
|
|
20230830,112500,999250170,19470,19480,19480,19470,360
|
|
20230830,112400,992240570,19480,19480,19480,19480,344
|
|
20230830,112300,985539450,19490,19490,19490,19490,56
|
|
20230830,112200,984448010,19460,19460,19460,19450,623
|
|
20230830,112100,972325990,19460,19470,19470,19460,115
|
|
20230830,112000,970087370,19490,19460,19490,19460,442
|
|
20230830,111900,961478100,19460,19460,19460,19460,203
|
|
20230830,111800,957527720,19460,19460,19460,19450,352
|
|
20230830,111700,950679660,19490,19450,19490,19450,450
|
|
20230830,111600,941919120,19450,19430,19450,19430,348
|
|
20230830,111500,935154900,19440,19450,19450,19440,369
|
|
20230830,111400,927981040,19440,19450,19450,19440,207
|
|
20230830,111300,923956440,19450,19430,19450,19420,341
|
|
20230830,111200,917333280,19430,19450,19450,19420,273
|
|
20230830,111100,912029070,19450,19440,19490,19440,160
|
|
20230830,111000,908915990,19430,19430,19430,19420,526
|
|
20230830,110900,898698020,19430,19460,19460,19430,1432
|
|
20230830,110800,870848500,19460,19460,19460,19460,122
|
|
20230830,110700,868474380,19460,19470,19470,19460,472
|
|
20230830,110600,859287170,19470,19460,19470,19450,997
|
|
20230830,110500,839893200,19460,19460,19460,19460,223
|
|
20230830,110400,835553620,19490,19460,19490,19460,220
|
|
20230830,110300,831271220,19460,19450,19480,19450,810
|
|
20230830,110200,815503710,19460,19460,19460,19460,245
|
|
20230830,110100,810736010,19470,19470,19470,19460,474
|
|
20230830,110000,801508960,19470,19470,19470,19470,232
|
|
20230830,105900,796991920,19480,19470,19490,19470,165
|
|
20230830,105800,793777110,19470,19490,19490,19450,600
|
|
20230830,105700,782101220,19490,19450,19490,19450,372
|
|
20230830,105600,774865580,19450,19440,19450,19440,497
|
|
20230830,105500,765199260,19440,19440,19450,19440,225
|
|
20230830,105400,760824820,19450,19460,19460,19450,203
|
|
20230830,105300,756875960,19430,19460,19460,19430,1128
|
|
20230830,105200,734951960,19460,19460,19490,19460,136
|
|
20230830,105100,732303870,19460,19490,19490,19460,707
|
|
20230830,105000,718541090,19500,19490,19500,19470,1041
|
|
20230830,104900,698264060,19500,19500,19500,19490,93
|
|
20230830,104800,696450570,19500,19510,19510,19500,215
|
|
20230830,104700,692257960,19510,19540,19540,19510,220
|
|
20230830,104600,687960870,19550,19520,19550,19500,593
|
|
20230830,104500,676395790,19500,19520,19520,19490,53
|
|
20230830,104400,675362060,19520,19520,19520,19510,501
|
|
20230830,104300,665585330,19520,19510,19520,19510,317
|
|
20230830,104200,659400270,19520,19530,19530,19510,305
|
|
20230830,104100,653446720,19530,19550,19550,19530,143
|
|
20230830,104000,650651130,19530,19500,19530,19500,577
|
|
20230830,103900,639395430,19470,19550,19550,19470,1193
|
|
20230830,103800,616098620,19550,19540,19590,19540,193
|
|
20230830,103700,612324450,19540,19590,19600,19540,390
|
|
20230830,103600,604695700,19580,19600,19600,19580,1482
|
|
20230830,103500,575652140,19600,19600,19600,19550,858
|
|
20230830,103400,558858620,19600,19600,19600,19600,51
|
|
20230830,103300,557859020,19600,19570,19600,19540,425
|
|
20230830,103200,549535780,19580,19550,19640,19550,775
|
|
20230830,103100,534376650,19540,19590,19630,19540,680
|
|
20230830,103000,521060880,19690,19680,19690,19670,557
|
|
20230830,102900,510099980,19680,19720,19720,19680,629
|
|
20230830,102800,497710520,19710,19710,19710,19710,128
|
|
20230830,102700,495187640,19720,19710,19720,19710,119
|
|
20230830,102600,492841620,19710,19700,19710,19700,150
|
|
20230830,102500,489886120,19700,19700,19710,19700,123
|
|
20230830,102400,487461960,19700,19690,19700,19680,45
|
|
20230830,102300,486575780,19690,19690,19690,19690,129
|
|
20230830,102200,484035770,19690,19710,19710,19680,92
|
|
20230830,102100,482222800,19700,19710,19710,19680,94
|
|
20230830,102000,480371020,19710,19710,19720,19710,438
|
|
20230830,101900,471736040,19710,19710,19710,19710,51
|
|
20230830,101800,470730830,19720,19680,19720,19680,241
|
|
20230830,101700,465985870,19680,19710,19710,19680,46
|
|
20230830,101600,465079270,19700,19700,19700,19700,44
|
|
20230830,101500,464212470,19720,19710,19720,19710,184
|
|
20230830,101400,460584200,19710,19700,19710,19700,49
|
|
20230830,101300,459618490,19710,19710,19720,19700,193
|
|
20230830,101200,455813740,19720,19710,19720,19710,54
|
|
20230830,101100,454749360,19730,19730,19730,19730,0
|
|
20230830,101000,454749360,19730,19720,19730,19670,551
|
|
20230830,100900,443886760,19710,19700,19710,19700,134
|
|
20230830,100800,441245680,19690,19700,19730,19670,421
|
|
20230830,100700,432954960,19700,19700,19700,19700,139
|
|
20230830,100600,430216660,19700,19680,19700,19680,87
|
|
20230830,100500,428503450,19690,19680,19700,19680,108
|
|
20230830,100400,426376740,19700,19700,19700,19700,0
|
|
20230830,100300,426376740,19700,19680,19700,19680,217
|
|
20230830,100200,422105340,19680,19700,19700,19680,501
|
|
20230830,100100,412245080,19700,19690,19700,19690,190
|
|
20230830,100000,408503580,19690,19680,19690,19680,312
|
|
20230830,095900,402361290,19680,19670,19680,19670,395
|
|
20230830,095800,394591320,19670,19580,19670,19550,1057
|
|
20230830,095700,373861110,19590,19600,19600,19590,202
|
|
20230830,095600,369902330,19610,19620,19620,19600,82
|
|
20230830,095500,368294420,19610,19610,19620,19610,45
|
|
20230830,095400,367411960,19600,19600,19600,19600,43
|
|
20230830,095300,366569160,19600,19610,19620,19600,292
|
|
20230830,095200,360841980,19630,19650,19650,19630,699
|
|
20230830,095100,347106650,19660,19650,19660,19650,173
|
|
20230830,095000,343705680,19670,19670,19670,19670,16
|
|
20230830,094900,343390960,19670,19660,19670,19660,114
|
|
20230830,094800,341149320,19670,19660,19670,19650,339
|
|
20230830,094700,334482590,19650,19600,19650,19600,665
|
|
20230830,094600,321434970,19600,19590,19610,19590,112
|
|
20230830,094500,319239600,19550,19550,19550,19550,1
|
|
20230830,094400,319220050,19540,19570,19570,19540,44
|
|
20230830,094300,318359090,19550,19580,19580,19550,61
|
|
20230830,094200,317165340,19550,19590,19590,19550,242
|
|
20230830,094100,312426550,19620,19620,19620,19620,41
|
|
20230830,094000,311622130,19620,19620,19620,19620,1
|
|
20230830,093900,311602510,19620,19560,19620,19560,113
|
|
20230830,093800,309388750,19550,19550,19550,19550,1
|
|
20230830,093700,309369200,19540,19540,19590,19510,3093
|
|
20230830,093600,248957240,19540,19540,19540,19540,1
|
|
20230830,093500,248937700,19540,19540,19540,19540,50
|
|
20230830,093400,247960700,19500,19540,19540,19500,136
|
|
20230830,093300,245307260,19540,19540,19540,19540,54
|
|
20230830,093200,244252100,19500,19500,19500,19500,1
|
|
20230830,093100,244232600,19500,19500,19500,19500,0
|
|
20230830,093000,244232600,19500,19540,19540,19500,194
|
|
20230830,092900,240445900,19540,19540,19540,19540,19
|
|
20230830,092800,240074640,19540,19510,19540,19510,172
|
|
20230830,092700,236717330,19510,19570,19570,19510,63
|
|
20230830,092600,235484780,19580,19580,19580,19580,70
|
|
20230830,092500,234114180,19580,19580,19580,19580,40
|
|
20230830,092400,233330980,19590,19590,19590,19590,166
|
|
20230830,092300,230079040,19590,19580,19590,19580,51
|
|
20230830,092200,229080250,19570,19570,19570,19570,0
|
|
20230830,092100,229080250,19570,19620,19620,19570,160
|
|
20230830,092000,225944200,19620,19620,19620,19540,29
|
|
20230830,091900,225375380,19620,19560,19630,19560,110
|
|
20230830,091800,223219530,19560,19490,19560,19490,986
|
|
20230830,091700,203986760,19490,19470,19490,19470,20
|
|
20230830,091600,203597340,19490,19490,19490,19480,1211
|
|
20230830,091500,179997970,19480,19510,19510,19430,684
|
|
20230830,091400,166669320,19530,19540,19540,19520,446
|
|
20230830,091300,157960800,19560,19560,19560,19560,21
|
|
20230830,091200,157550040,19530,19520,19560,19520,103
|
|
20230830,091100,155538400,19520,19530,19530,19520,257
|
|
20230830,091000,150521060,19520,19520,19520,19520,45
|
|
20230830,090900,149642660,19520,19590,19610,19520,230
|
|
20230830,090800,145144680,19580,19600,19620,19580,116
|
|
20230830,090700,142872220,19630,19630,19630,19630,0
|
|
20230830,090600,142872220,19630,19610,19630,19610,607
|
|
20230830,090500,130966490,19620,19510,19650,19500,525
|
|
20230830,090400,120692840,19540,19520,19540,19510,962
|
|
20230830,090300,101908370,19530,19410,19530,19410,881
|
|
20230830,090200,84772560,19410,19530,19530,19410,2139
|
|
20230830,090100,43099150,19530,19550,19550,19530,21
|
|
20230830,090000,42688790,19530,19810,19810,19500,2174
|