643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,193900,1897295310,13110,13110,13110,13110,0
|
|
20230808,193800,1897295310,13110,13110,13110,13110,0
|
|
20230808,193700,1897295310,13110,13110,13110,13110,0
|
|
20230808,193600,1897295310,13110,13110,13110,13110,0
|
|
20230808,193500,1897295310,13110,13110,13110,13110,0
|
|
20230808,193400,1897295310,13110,13110,13110,13110,0
|
|
20230808,193300,1897295310,13110,13110,13110,13110,0
|
|
20230808,193200,1897295310,13110,13110,13110,13110,0
|
|
20230808,193100,1897295310,13110,13110,13110,13110,0
|
|
20230808,193000,1897295310,13110,13110,13110,13110,0
|
|
20230808,192900,1897295310,13110,13110,13110,13110,0
|
|
20230808,192800,1897295310,13110,13110,13110,13110,0
|
|
20230808,192700,1897295310,13110,13110,13110,13110,0
|
|
20230808,192600,1897295310,13110,13110,13110,13110,0
|
|
20230808,192500,1897295310,13110,13110,13110,13110,0
|
|
20230808,192400,1897295310,13110,13110,13110,13110,0
|
|
20230808,192300,1897295310,13110,13110,13110,13110,0
|
|
20230808,192200,1897295310,13110,13110,13110,13110,0
|
|
20230808,192100,1897295310,13110,13110,13110,13110,0
|
|
20230808,192000,1897295310,13110,13110,13110,13110,0
|
|
20230808,191900,1897295310,13110,13110,13110,13110,0
|
|
20230808,191800,1897295310,13110,13110,13110,13110,0
|
|
20230808,191700,1897295310,13110,13110,13110,13110,0
|
|
20230808,191600,1897295310,13110,13110,13110,13110,0
|
|
20230808,191500,1897295310,13110,13110,13110,13110,0
|
|
20230808,191400,1897295310,13110,13110,13110,13110,0
|
|
20230808,191300,1897295310,13110,13110,13110,13110,0
|
|
20230808,191200,1897295310,13110,13110,13110,13110,0
|
|
20230808,191100,1897295310,13110,13110,13110,13110,0
|
|
20230808,191000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,190900,1897295310,13110,13110,13110,13110,0
|
|
20230808,190800,1897295310,13110,13110,13110,13110,0
|
|
20230808,190700,1897295310,13110,13110,13110,13110,0
|
|
20230808,190600,1897295310,13110,13110,13110,13110,0
|
|
20230808,190500,1897295310,13110,13110,13110,13110,0
|
|
20230808,190400,1897295310,13110,13110,13110,13110,0
|
|
20230808,190300,1897295310,13110,13110,13110,13110,0
|
|
20230808,190200,1897295310,13110,13110,13110,13110,0
|
|
20230808,190100,1897295310,13110,13110,13110,13110,0
|
|
20230808,190000,1897295310,13110,13110,13110,13110,0
|
|
20230808,185900,1897295310,13110,13110,13110,13110,0
|
|
20230808,185800,1897295310,13110,13110,13110,13110,0
|
|
20230808,185700,1897295310,13110,13110,13110,13110,0
|
|
20230808,185600,1897295310,13110,13110,13110,13110,0
|
|
20230808,185500,1897295310,13110,13110,13110,13110,0
|
|
20230808,185400,1897295310,13110,13110,13110,13110,0
|
|
20230808,185300,1897295310,13110,13110,13110,13110,0
|
|
20230808,185200,1897295310,13110,13110,13110,13110,0
|
|
20230808,185100,1897295310,13110,13110,13110,13110,0
|
|
20230808,185000,1897295310,13110,13110,13110,13110,0
|
|
20230808,184900,1897295310,13110,13110,13110,13110,0
|
|
20230808,184800,1897295310,13110,13110,13110,13110,0
|
|
20230808,184700,1897295310,13110,13110,13110,13110,0
|
|
20230808,184600,1897295310,13110,13110,13110,13110,0
|
|
20230808,184500,1897295310,13110,13110,13110,13110,0
|
|
20230808,184400,1897295310,13110,13110,13110,13110,0
|
|
20230808,184300,1897295310,13110,13110,13110,13110,0
|
|
20230808,184200,1897295310,13110,13110,13110,13110,0
|
|
20230808,184100,1897295310,13110,13110,13110,13110,0
|
|
20230808,184000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,183900,1897295310,13110,13110,13110,13110,0
|
|
20230808,183800,1897295310,13110,13110,13110,13110,0
|
|
20230808,183700,1897295310,13110,13110,13110,13110,0
|
|
20230808,183600,1897295310,13110,13110,13110,13110,0
|
|
20230808,183500,1897295310,13110,13110,13110,13110,0
|
|
20230808,183400,1897295310,13110,13110,13110,13110,0
|
|
20230808,183300,1897295310,13110,13110,13110,13110,0
|
|
20230808,183200,1897295310,13110,13110,13110,13110,0
|
|
20230808,183100,1897295310,13110,13110,13110,13110,0
|
|
20230808,183000,1897295310,13110,13110,13110,13110,0
|
|
20230808,182900,1897295310,13110,13110,13110,13110,0
|
|
20230808,182800,1897295310,13110,13110,13110,13110,0
|
|
20230808,182700,1897295310,13110,13110,13110,13110,0
|
|
20230808,182600,1897295310,13110,13110,13110,13110,0
|
|
20230808,182500,1897295310,13110,13110,13110,13110,0
|
|
20230808,182400,1897295310,13110,13110,13110,13110,0
|
|
20230808,182300,1897295310,13110,13110,13110,13110,0
|
|
20230808,182200,1897295310,13110,13110,13110,13110,0
|
|
20230808,182100,1897295310,13110,13110,13110,13110,0
|
|
20230808,182000,1897295310,13110,13110,13110,13110,0
|
|
20230808,181900,1897295310,13110,13110,13110,13110,0
|
|
20230808,181800,1897295310,13110,13110,13110,13110,0
|
|
20230808,181700,1897295310,13110,13110,13110,13110,0
|
|
20230808,181600,1897295310,13110,13110,13110,13110,0
|
|
20230808,181500,1897295310,13110,13110,13110,13110,0
|
|
20230808,181400,1897295310,13110,13110,13110,13110,0
|
|
20230808,181300,1897295310,13110,13110,13110,13110,0
|
|
20230808,181200,1897295310,13110,13110,13110,13110,0
|
|
20230808,181100,1897295310,13110,13110,13110,13110,0
|
|
20230808,181000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,180900,1897295310,13110,13110,13110,13110,0
|
|
20230808,180800,1897295310,13110,13110,13110,13110,0
|
|
20230808,180700,1897295310,13110,13110,13110,13110,0
|
|
20230808,180600,1897295310,13110,13110,13110,13110,0
|
|
20230808,180500,1897295310,13110,13110,13110,13110,0
|
|
20230808,180400,1897295310,13110,13110,13110,13110,0
|
|
20230808,180300,1897295310,13110,13110,13110,13110,0
|
|
20230808,180200,1897295310,13110,13110,13110,13110,0
|
|
20230808,180100,1897295310,13110,13110,13110,13110,0
|
|
20230808,180000,1897295310,13110,13110,13110,13110,0
|
|
20230808,175900,1897295310,13110,13110,13110,13110,0
|
|
20230808,175800,1897295310,13110,13110,13110,13110,0
|
|
20230808,175700,1897295310,13110,13110,13110,13110,0
|
|
20230808,175600,1897295310,13110,13110,13110,13110,0
|
|
20230808,175500,1897295310,13110,13110,13110,13110,0
|
|
20230808,175400,1897295310,13110,13110,13110,13110,0
|
|
20230808,175300,1897295310,13110,13110,13110,13110,0
|
|
20230808,175200,1897295310,13110,13110,13110,13110,0
|
|
20230808,175100,1897295310,13110,13110,13110,13110,0
|
|
20230808,175000,1897295310,13110,13110,13110,13110,0
|
|
20230808,174900,1897295310,13110,13110,13110,13110,0
|
|
20230808,174800,1897295310,13110,13110,13110,13110,0
|
|
20230808,174700,1897295310,13110,13110,13110,13110,0
|
|
20230808,174600,1897295310,13110,13110,13110,13110,0
|
|
20230808,174500,1897295310,13110,13110,13110,13110,0
|
|
20230808,174400,1897295310,13110,13110,13110,13110,0
|
|
20230808,174300,1897295310,13110,13110,13110,13110,0
|
|
20230808,174200,1897295310,13110,13110,13110,13110,0
|
|
20230808,174100,1897295310,13110,13110,13110,13110,0
|
|
20230808,174000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,173900,1897295310,13110,13110,13110,13110,0
|
|
20230808,173800,1897295310,13110,13110,13110,13110,0
|
|
20230808,173700,1897295310,13110,13110,13110,13110,0
|
|
20230808,173600,1897295310,13110,13110,13110,13110,0
|
|
20230808,173500,1897295310,13110,13110,13110,13110,0
|
|
20230808,173400,1897295310,13110,13110,13110,13110,0
|
|
20230808,173300,1897295310,13110,13110,13110,13110,0
|
|
20230808,173200,1897295310,13110,13110,13110,13110,0
|
|
20230808,173100,1897295310,13110,13110,13110,13110,0
|
|
20230808,173000,1897295310,13110,13110,13110,13110,0
|
|
20230808,172900,1897295310,13110,13110,13110,13110,0
|
|
20230808,172800,1897295310,13110,13110,13110,13110,0
|
|
20230808,172700,1897295310,13110,13110,13110,13110,0
|
|
20230808,172600,1897295310,13110,13110,13110,13110,0
|
|
20230808,172500,1897295310,13110,13110,13110,13110,0
|
|
20230808,172400,1897295310,13110,13110,13110,13110,0
|
|
20230808,172300,1897295310,13110,13110,13110,13110,0
|
|
20230808,172200,1897295310,13110,13110,13110,13110,0
|
|
20230808,172100,1897295310,13110,13110,13110,13110,0
|
|
20230808,172000,1897295310,13110,13110,13110,13110,0
|
|
20230808,171900,1897295310,13110,13110,13110,13110,0
|
|
20230808,171800,1897295310,13110,13110,13110,13110,0
|
|
20230808,171700,1897295310,13110,13110,13110,13110,0
|
|
20230808,171600,1897295310,13110,13110,13110,13110,0
|
|
20230808,171500,1897295310,13110,13110,13110,13110,0
|
|
20230808,171400,1897295310,13110,13110,13110,13110,0
|
|
20230808,171300,1897295310,13110,13110,13110,13110,0
|
|
20230808,171200,1897295310,13110,13110,13110,13110,0
|
|
20230808,171100,1897295310,13110,13110,13110,13110,0
|
|
20230808,171000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,170900,1897295310,13110,13110,13110,13110,0
|
|
20230808,170800,1897295310,13110,13110,13110,13110,0
|
|
20230808,170700,1897295310,13110,13110,13110,13110,0
|
|
20230808,170600,1897295310,13110,13110,13110,13110,0
|
|
20230808,170500,1897295310,13110,13110,13110,13110,0
|
|
20230808,170400,1897295310,13110,13110,13110,13110,0
|
|
20230808,170300,1897295310,13110,13110,13110,13110,0
|
|
20230808,170200,1897295310,13110,13110,13110,13110,0
|
|
20230808,170100,1897295310,13110,13110,13110,13110,0
|
|
20230808,170000,1897295310,13110,13110,13110,13110,0
|
|
20230808,165900,1897295310,13110,13110,13110,13110,0
|
|
20230808,165800,1897295310,13110,13110,13110,13110,0
|
|
20230808,165700,1897295310,13110,13110,13110,13110,0
|
|
20230808,165600,1897295310,13110,13110,13110,13110,0
|
|
20230808,165500,1897295310,13110,13110,13110,13110,0
|
|
20230808,165400,1897295310,13110,13110,13110,13110,0
|
|
20230808,165300,1897295310,13110,13110,13110,13110,0
|
|
20230808,165200,1897295310,13110,13110,13110,13110,0
|
|
20230808,165100,1897295310,13110,13110,13110,13110,0
|
|
20230808,165000,1897295310,13110,13110,13110,13110,0
|
|
20230808,164900,1897295310,13110,13110,13110,13110,0
|
|
20230808,164800,1897295310,13110,13110,13110,13110,0
|
|
20230808,164700,1897295310,13110,13110,13110,13110,0
|
|
20230808,164600,1897295310,13110,13110,13110,13110,0
|
|
20230808,164500,1897295310,13110,13110,13110,13110,0
|
|
20230808,164400,1897295310,13110,13110,13110,13110,0
|
|
20230808,164300,1897295310,13110,13110,13110,13110,0
|
|
20230808,164200,1897295310,13110,13110,13110,13110,0
|
|
20230808,164100,1897295310,13110,13110,13110,13110,0
|
|
20230808,164000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,163900,1897295310,13110,13110,13110,13110,0
|
|
20230808,163800,1897295310,13110,13110,13110,13110,0
|
|
20230808,163700,1897295310,13110,13110,13110,13110,0
|
|
20230808,163600,1897295310,13110,13110,13110,13110,0
|
|
20230808,163500,1897295310,13110,13110,13110,13110,0
|
|
20230808,163400,1897295310,13110,13110,13110,13110,0
|
|
20230808,163300,1897295310,13110,13110,13110,13110,0
|
|
20230808,163200,1897295310,13110,13110,13110,13110,0
|
|
20230808,163100,1897295310,13110,13110,13110,13110,0
|
|
20230808,163000,1897295310,13110,13110,13110,13110,0
|
|
20230808,162900,1897295310,13110,13110,13110,13110,0
|
|
20230808,162800,1897295310,13110,13110,13110,13110,0
|
|
20230808,162700,1897295310,13110,13110,13110,13110,0
|
|
20230808,162600,1897295310,13110,13110,13110,13110,0
|
|
20230808,162500,1897295310,13110,13110,13110,13110,0
|
|
20230808,162400,1897295310,13110,13110,13110,13110,0
|
|
20230808,162300,1897295310,13110,13110,13110,13110,0
|
|
20230808,162200,1897295310,13110,13110,13110,13110,0
|
|
20230808,162100,1897295310,13110,13110,13110,13110,0
|
|
20230808,162000,1897295310,13110,13110,13110,13110,0
|
|
20230808,161900,1897295310,13110,13110,13110,13110,0
|
|
20230808,161800,1897295310,13110,13110,13110,13110,0
|
|
20230808,161700,1897295310,13110,13110,13110,13110,0
|
|
20230808,161600,1897295310,13110,13110,13110,13110,0
|
|
20230808,161500,1897295310,13110,13110,13110,13110,0
|
|
20230808,161400,1897295310,13110,13110,13110,13110,0
|
|
20230808,161300,1897295310,13110,13110,13110,13110,0
|
|
20230808,161200,1897295310,13110,13110,13110,13110,0
|
|
20230808,161100,1897295310,13110,13110,13110,13110,0
|
|
20230808,161000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,160900,1897295310,13110,13110,13110,13110,0
|
|
20230808,160800,1897295310,13110,13110,13110,13110,0
|
|
20230808,160700,1897295310,13110,13110,13110,13110,0
|
|
20230808,160600,1897295310,13110,13110,13110,13110,0
|
|
20230808,160500,1897295310,13110,13110,13110,13110,0
|
|
20230808,160400,1897295310,13110,13110,13110,13110,0
|
|
20230808,160300,1897295310,13110,13110,13110,13110,0
|
|
20230808,160200,1897295310,13110,13110,13110,13110,0
|
|
20230808,160100,1897295310,13110,13110,13110,13110,0
|
|
20230808,160000,1897295310,13110,13110,13110,13110,0
|
|
20230808,155900,1897295310,13110,13110,13110,13110,0
|
|
20230808,155800,1897295310,13110,13110,13110,13110,0
|
|
20230808,155700,1897295310,13110,13110,13110,13110,0
|
|
20230808,155600,1897295310,13110,13110,13110,13110,0
|
|
20230808,155500,1897295310,13110,13110,13110,13110,0
|
|
20230808,155400,1897295310,13110,13110,13110,13110,0
|
|
20230808,155300,1897295310,13110,13110,13110,13110,0
|
|
20230808,155200,1897295310,13110,13110,13110,13110,0
|
|
20230808,155100,1897295310,13110,13110,13110,13110,0
|
|
20230808,155000,1897295310,13110,13110,13110,13110,0
|
|
20230808,154900,1897295310,13110,13110,13110,13110,0
|
|
20230808,154800,1897295310,13110,13110,13110,13110,0
|
|
20230808,154700,1897295310,13110,13110,13110,13110,0
|
|
20230808,154600,1897295310,13110,13110,13110,13110,0
|
|
20230808,154500,1897295310,13110,13110,13110,13110,0
|
|
20230808,154400,1897295310,13110,13110,13110,13110,0
|
|
20230808,154300,1897295310,13110,13110,13110,13110,0
|
|
20230808,154200,1897295310,13110,13110,13110,13110,0
|
|
20230808,154100,1897295310,13110,13110,13110,13110,0
|
|
20230808,154000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,153900,1897295310,13110,13110,13110,13110,0
|
|
20230808,153800,1897295310,13110,13110,13110,13110,0
|
|
20230808,153700,1897295310,13110,13110,13110,13110,0
|
|
20230808,153600,1897295310,13110,13110,13110,13110,0
|
|
20230808,153500,1897295310,13110,13110,13110,13110,0
|
|
20230808,153400,1897295310,13110,13110,13110,13110,0
|
|
20230808,153300,1897295310,13110,13110,13110,13110,0
|
|
20230808,153200,1897295310,13110,13110,13110,13110,0
|
|
20230808,153100,1897295310,13110,13110,13110,13110,0
|
|
20230808,153000,1897295310,13110,13110,13110,13110,3335
|
|
20230808,152900,1853573460,13130,13130,13130,13130,0
|
|
20230808,152800,1853573460,13130,13130,13130,13130,0
|
|
20230808,152700,1853573460,13130,13130,13130,13130,0
|
|
20230808,152600,1853573460,13130,13130,13130,13130,0
|
|
20230808,152500,1853573460,13130,13130,13130,13130,0
|
|
20230808,152400,1853573460,13130,13130,13130,13130,0
|
|
20230808,152300,1853573460,13130,13130,13130,13130,0
|
|
20230808,152200,1853573460,13130,13130,13130,13130,0
|
|
20230808,152100,1853573460,13130,13130,13130,13130,0
|
|
20230808,152000,1853573460,13130,13130,13130,13130,0
|
|
20230808,151900,1853573460,13130,13120,13130,13120,226
|
|
20230808,151800,1850608080,13130,13150,13150,13130,164
|
|
20230808,151700,1848453200,13150,13120,13160,13120,978
|
|
20230808,151600,1835616340,13130,13120,13130,13120,67
|
|
20230808,151500,1834737190,13120,13120,13120,13120,8
|
|
20230808,151400,1834632230,13130,13120,13130,13120,50
|
|
20230808,151300,1833975790,13120,13130,13140,13120,437
|
|
20230808,151200,1828235320,13130,13120,13140,13120,120
|
|
20230808,151100,1826659690,13130,13140,13140,13130,1217
|
|
20230808,151000,1810680110,13140,13140,13160,13140,354
|
|
20230808,150900,1806022950,13140,13170,13170,13140,222
|
|
20230808,150800,1803100710,13170,13160,13180,13140,127
|
|
20230808,150700,1801427350,13130,13140,13140,13120,718
|
|
20230808,150600,1792000480,13140,13130,13140,13120,748
|
|
20230808,150500,1782179150,13130,13120,13130,13120,59
|
|
20230808,150400,1781404560,13120,13130,13130,13120,355
|
|
20230808,150300,1776743430,13130,13130,13140,13130,301
|
|
20230808,150200,1772788820,13130,13140,13140,13130,18
|
|
20230808,150100,1772552440,13140,13130,13140,13130,2
|
|
20230808,150000,1772526170,13180,13130,13180,13120,1600
|
|
20230808,145900,1751512220,13130,13150,13150,13130,618
|
|
20230808,145800,1743392380,13140,13140,13140,13140,11
|
|
20230808,145700,1743247840,13150,13160,13160,13150,1508
|
|
20230808,145600,1723406290,13160,13170,13170,13160,385
|
|
20230808,145500,1718335860,13170,13180,13180,13170,247
|
|
20230808,145400,1715080620,13180,13180,13190,13180,95
|
|
20230808,145300,1713828440,13180,13190,13200,13180,297
|
|
20230808,145200,1709910630,13180,13190,13190,13180,466
|
|
20230808,145100,1703764100,13200,13200,13200,13200,592
|
|
20230808,145000,1695949700,13190,13200,13220,13190,196
|
|
20230808,144900,1693359890,13190,13180,13210,13180,592
|
|
20230808,144800,1685551040,13180,13180,13190,13180,64
|
|
20230808,144700,1684706960,13180,13190,13200,13180,240
|
|
20230808,144600,1681540830,13190,13210,13210,13190,57
|
|
20230808,144500,1680788330,13210,13190,13220,13190,220
|
|
20230808,144400,1677880960,13190,13200,13200,13190,124
|
|
20230808,144300,1676244850,13200,13210,13220,13200,516
|
|
20230808,144200,1669424300,13190,13170,13210,13170,594
|
|
20230808,144100,1661584840,13170,13160,13180,13160,244
|
|
20230808,144000,1658370470,13160,13180,13180,13150,1011
|
|
20230808,143900,1645060410,13180,13190,13210,13180,591
|
|
20230808,143800,1637258340,13200,13150,13250,13150,1199
|
|
20230808,143700,1621434150,13150,13150,13160,13150,16
|
|
20230808,143600,1621223740,13160,13150,13160,13150,7
|
|
20230808,143500,1621131680,13150,13150,13160,13150,61
|
|
20230808,143400,1620329050,13150,13160,13160,13150,1139
|
|
20230808,143300,1605348830,13160,13160,13160,13160,7
|
|
20230808,143200,1605256710,13160,13160,13160,13160,100
|
|
20230808,143100,1603940710,13160,13160,13160,13160,30
|
|
20230808,143000,1603545910,13160,13160,13160,13160,129
|
|
20230808,142900,1601848270,13150,13180,13180,13150,2978
|
|
20230808,142800,1562648830,13180,13170,13180,13170,118
|
|
20230808,142700,1561094090,13180,13180,13180,13170,551
|
|
20230808,142600,1553835010,13200,13210,13210,13200,243
|
|
20230808,142500,1550625050,13230,13210,13230,13200,1151
|
|
20230808,142400,1535421100,13210,13200,13210,13200,72
|
|
20230808,142300,1534470690,13200,13200,13200,13200,23
|
|
20230808,142200,1534167090,13210,13180,13210,13180,379
|
|
20230808,142100,1529170830,13170,13180,13180,13170,1192
|
|
20230808,142000,1513471780,13190,13210,13210,13190,306
|
|
20230808,141900,1509432510,13210,13170,13210,13170,1953
|
|
20230808,141800,1483706140,13160,13160,13170,13160,398
|
|
20230808,141700,1478467960,13170,13170,13170,13170,180
|
|
20230808,141600,1476097360,13170,13170,13170,13170,4
|
|
20230808,141500,1476044680,13170,13180,13180,13170,494
|
|
20230808,141400,1469538650,13170,13180,13190,13170,440
|
|
20230808,141300,1463741080,13170,13170,13180,13170,54
|
|
20230808,141200,1463029460,13170,13170,13170,13170,208
|
|
20230808,141100,1460290100,13170,13170,13170,13170,809
|
|
20230808,141000,1449635570,13170,13170,13170,13160,104
|
|
20230808,140900,1448266890,13170,13200,13200,13170,5194
|
|
20230808,140800,1379760230,13200,13220,13220,13200,295
|
|
20230808,140700,1375863040,13220,13210,13220,13210,934
|
|
20230808,140600,1363516110,13210,13220,13220,13210,1159
|
|
20230808,140500,1348204720,13220,13220,13220,13220,200
|
|
20230808,140400,1345560720,13220,13220,13220,13220,667
|
|
20230808,140300,1336742980,13230,13240,13240,13230,694
|
|
20230808,140200,1327561120,13240,13240,13240,13240,10
|
|
20230808,140100,1327428720,13230,13240,13240,13230,1094
|
|
20230808,140000,1312945250,13240,13250,13250,13240,11
|
|
20230808,135900,1312799580,13250,13260,13260,13250,334
|
|
20230808,135800,1308373960,13260,13260,13260,13260,1
|
|
20230808,135700,1308360700,13260,13260,13260,13260,66
|
|
20230808,135600,1307485540,13260,13250,13260,13250,515
|
|
20230808,135500,1300656680,13250,13250,13250,13250,470
|
|
20230808,135400,1294429180,13250,13250,13250,13250,4
|
|
20230808,135300,1294376180,13250,13260,13260,13250,32
|
|
20230808,135200,1293952170,13260,13260,13260,13260,7
|
|
20230808,135100,1293859350,13260,13250,13260,13250,152
|
|
20230808,135000,1291843870,13260,13250,13260,13250,17
|
|
20230808,134900,1291618500,13250,13260,13260,13250,4
|
|
20230808,134800,1291565470,13250,13250,13250,13250,271
|
|
20230808,134700,1287974720,13250,13250,13250,13250,37
|
|
20230808,134600,1287484470,13250,13250,13250,13250,247
|
|
20230808,134500,1284211720,13250,13250,13250,13250,115
|
|
20230808,134400,1282687970,13260,13250,13260,13250,142
|
|
20230808,134300,1280805190,13250,13250,13250,13250,10
|
|
20230808,134200,1280672690,13260,13250,13260,13250,2
|
|
20230808,134100,1280646180,13260,13250,13260,13250,34
|
|
20230808,134000,1280195630,13250,13250,13250,13250,12
|
|
20230808,133900,1280036630,13250,13250,13250,13250,7
|
|
20230808,133800,1279943880,13240,13240,13240,13240,50
|
|
20230808,133700,1279281880,13240,13240,13240,13240,0
|
|
20230808,133600,1279281880,13240,13230,13240,13230,91
|
|
20230808,133500,1278077060,13240,13240,13240,13240,11
|
|
20230808,133400,1277931420,13240,13240,13240,13240,0
|
|
20230808,133300,1277931420,13240,13240,13240,13240,0
|
|
20230808,133200,1277931420,13240,13230,13240,13230,79
|
|
20230808,133100,1276885800,13240,13260,13260,13230,923
|
|
20230808,133000,1264651860,13260,13260,13260,13260,5
|
|
20230808,132900,1264585560,13270,13270,13270,13270,139
|
|
20230808,132800,1262741030,13260,13260,13260,13260,3
|
|
20230808,132700,1262701250,13260,13260,13260,13260,11
|
|
20230808,132600,1262555390,13270,13260,13270,13260,87
|
|
20230808,132500,1261401700,13260,13270,13270,13260,212
|
|
20230808,132400,1258589250,13270,13260,13270,13260,28
|
|
20230808,132300,1258217890,13260,13270,13270,13260,104
|
|
20230808,132200,1256837840,13270,13270,13270,13270,3
|
|
20230808,132100,1256798030,13280,13280,13280,13280,0
|
|
20230808,132000,1256798030,13280,13280,13280,13280,99
|
|
20230808,131900,1255483310,13280,13280,13280,13280,56
|
|
20230808,131800,1254739630,13280,13280,13280,13280,23
|
|
20230808,131700,1254434190,13270,13270,13270,13270,88
|
|
20230808,131600,1253266430,13260,13260,13260,13260,0
|
|
20230808,131500,1253266430,13260,13260,13260,13260,3
|
|
20230808,131400,1253226650,13260,13260,13260,13260,113
|
|
20230808,131300,1251728270,13260,13280,13280,13260,403
|
|
20230808,131200,1246383480,13290,13290,13290,13290,26
|
|
20230808,131100,1246037940,13290,13290,13290,13290,5
|
|
20230808,131000,1245971490,13320,13320,13320,13320,2
|
|
20230808,130900,1245944850,13320,13270,13320,13270,1148
|
|
20230808,130800,1230683220,13270,13270,13270,13270,1
|
|
20230808,130700,1230669950,13260,13260,13260,13260,3
|
|
20230808,130600,1230630170,13260,13260,13260,13260,0
|
|
20230808,130500,1230630170,13260,13260,13260,13260,2
|
|
20230808,130400,1230603650,13260,13260,13260,13260,0
|
|
20230808,130300,1230603650,13260,13260,13260,13260,30
|
|
20230808,130200,1230205850,13260,13260,13260,13260,86
|
|
20230808,130100,1229065490,13260,13260,13260,13260,1
|
|
20230808,130000,1229052230,13260,13260,13260,13260,83
|
|
20230808,125900,1227951650,13260,13260,13270,13260,24
|
|
20230808,125800,1227633340,13260,13260,13260,13260,0
|
|
20230808,125700,1227633340,13260,13270,13270,13260,73
|
|
20230808,125600,1226665260,13260,13260,13260,13260,0
|
|
20230808,125500,1226665260,13260,13260,13260,13260,125
|
|
20230808,125400,1225007760,13260,13280,13280,13260,331
|
|
20230808,125300,1220616340,13280,13280,13280,13280,0
|
|
20230808,125200,1220616340,13280,13280,13280,13280,1717
|
|
20230808,125100,1197814580,13280,13280,13280,13280,0
|
|
20230808,125000,1197814580,13280,13270,13280,13270,163
|
|
20230808,124900,1195651470,13270,13270,13270,13270,0
|
|
20230808,124800,1195651470,13270,13270,13270,13270,25
|
|
20230808,124700,1195319720,13280,13280,13280,13270,2034
|
|
20230808,124600,1168328140,13280,13260,13280,13260,893
|
|
20230808,124500,1156479020,13260,13240,13260,13240,158
|
|
20230808,124400,1154385530,13250,13240,13250,13230,13
|
|
20230808,124300,1154213460,13240,13240,13240,13240,25
|
|
20230808,124200,1153882460,13240,13250,13250,13240,1164
|
|
20230808,124100,1138465320,13250,13250,13250,13250,3
|
|
20230808,124000,1138425570,13260,13260,13260,13260,5
|
|
20230808,123900,1138359270,13260,13260,13260,13260,5
|
|
20230808,123800,1138292970,13260,13260,13260,13260,505
|
|
20230808,123700,1131596670,13260,13260,13260,13260,686
|
|
20230808,123600,1122500310,13260,13260,13260,13260,50
|
|
20230808,123500,1121837310,13260,13260,13260,13260,103
|
|
20230808,123400,1120471530,13250,13250,13250,13250,0
|
|
20230808,123300,1120471530,13250,13250,13260,13250,243
|
|
20230808,123200,1117250060,13260,13260,13260,13260,0
|
|
20230808,123100,1117250060,13260,13250,13260,13250,164
|
|
20230808,123000,1115075450,13260,13250,13260,13250,33
|
|
20230808,122900,1114637890,13260,13260,13260,13260,12
|
|
20230808,122800,1114478770,13260,13260,13260,13260,295
|
|
20230808,122700,1110567070,13260,13260,13260,13260,88
|
|
20230808,122600,1109400190,13280,13270,13280,13270,79
|
|
20230808,122500,1108351120,13260,13260,13260,13260,88
|
|
20230808,122400,1107184240,13260,13260,13260,13260,2
|
|
20230808,122300,1107157720,13260,13270,13270,13260,301
|
|
20230808,122200,1103165190,13270,13270,13270,13270,0
|
|
20230808,122100,1103165190,13270,13270,13270,13270,0
|
|
20230808,122000,1103165190,13270,13270,13270,13270,156
|
|
20230808,121900,1101095070,13270,13290,13290,13270,944
|
|
20230808,121800,1088558450,13300,13300,13300,13300,4
|
|
20230808,121700,1088505250,13300,13320,13320,13300,384
|
|
20230808,121600,1083391630,13320,13320,13320,13320,8
|
|
20230808,121500,1083285070,13320,13320,13320,13310,268
|
|
20230808,121400,1079716130,13330,13300,13340,13300,1072
|
|
20230808,121300,1065426490,13290,13280,13290,13280,1190
|
|
20230808,121200,1049611460,13290,13290,13290,13290,22
|
|
20230808,121100,1049319080,13290,13290,13290,13290,202
|
|
20230808,121000,1046634500,13290,13290,13290,13290,166
|
|
20230808,120900,1044428360,13290,13290,13290,13290,15
|
|
20230808,120800,1044229010,13280,13300,13300,13280,20
|
|
20230808,120700,1043963030,13310,13280,13310,13280,755
|
|
20230808,120600,1033924080,13280,13270,13280,13270,52
|
|
20230808,120500,1033233830,13270,13270,13270,13270,171
|
|
20230808,120400,1030964660,13270,13270,13270,13270,36
|
|
20230808,120300,1030486940,13270,13270,13270,13270,101
|
|
20230808,120200,1029146670,13270,13280,13280,13270,124
|
|
20230808,120100,1027500060,13280,13270,13280,13270,851
|
|
20230808,120000,1016206780,13270,13270,13270,13270,0
|
|
20230808,115900,1016206780,13270,13270,13270,13270,83
|
|
20230808,115800,1015105370,13270,13280,13280,13270,1107
|
|
20230808,115700,1000413640,13280,13280,13280,13280,171
|
|
20230808,115600,998142760,13280,13280,13280,13280,50
|
|
20230808,115500,997478760,13280,13270,13280,13270,348
|
|
20230808,115400,992857330,13280,13260,13280,13260,476
|
|
20230808,115300,986540790,13270,13270,13270,13270,200
|
|
20230808,115200,983886790,13260,13260,13260,13260,3
|
|
20230808,115100,983847010,13270,13270,13270,13270,462
|
|
20230808,115000,977716270,13280,13280,13280,13280,0
|
|
20230808,114900,977716270,13280,13280,13280,13280,5
|
|
20230808,114800,977649870,13270,13280,13280,13270,392
|
|
20230808,114700,972444140,13280,13280,13280,13280,0
|
|
20230808,114600,972444140,13280,13280,13280,13280,0
|
|
20230808,114500,972444140,13280,13280,13290,13280,352
|
|
20230808,114400,967769510,13280,13280,13280,13280,3
|
|
20230808,114300,967729670,13300,13290,13300,13290,460
|
|
20230808,114200,961613780,13290,13290,13290,13290,116
|
|
20230808,114100,960072140,13300,13300,13320,13300,471
|
|
20230808,114000,953801750,13280,13280,13280,13280,0
|
|
20230808,113900,953801750,13280,13280,13280,13280,12
|
|
20230808,113800,953642390,13280,13290,13290,13280,363
|
|
20230808,113700,948819540,13280,13270,13300,13270,1206
|
|
20230808,113600,932804850,13260,13250,13260,13250,43
|
|
20230808,113500,932234970,13250,13250,13250,13250,129
|
|
20230808,113400,930525720,13250,13250,13250,13250,11
|
|
20230808,113300,930379970,13240,13240,13240,13230,33
|
|
20230808,113200,929943080,13240,13230,13240,13230,523
|
|
20230808,113100,923023560,13240,13240,13240,13230,75
|
|
20230808,113000,922030590,13240,13240,13240,13240,210
|
|
20230808,112900,919250190,13240,13250,13250,13240,259
|
|
20230808,112800,915820940,13240,13240,13240,13240,238
|
|
20230808,112700,912669820,13250,13250,13250,13250,49
|
|
20230808,112600,912020570,13250,13250,13250,13250,415
|
|
20230808,112500,906521820,13250,13260,13260,13250,118
|
|
20230808,112400,904957170,13260,13260,13260,13260,231
|
|
20230808,112300,901894110,13260,13260,13260,13260,331
|
|
20230808,112200,897505050,13260,13260,13260,13260,233
|
|
20230808,112100,894415470,13250,13250,13250,13250,3
|
|
20230808,112000,894375720,13260,13270,13270,13260,89
|
|
20230808,111900,893195570,13270,13270,13270,13270,401
|
|
20230808,111800,887874300,13270,13260,13270,13260,52
|
|
20230808,111700,887184290,13270,13270,13270,13270,175
|
|
20230808,111600,884862040,13270,13260,13270,13260,44
|
|
20230808,111500,884278490,13260,13250,13260,13250,459
|
|
20230808,111400,878195790,13260,13260,13260,13260,1
|
|
20230808,111300,878182530,13270,13280,13280,13270,190
|
|
20230808,111200,875661220,13270,13270,13270,13260,202
|
|
20230808,111100,872980850,13270,13260,13270,13260,44
|
|
20230808,111000,872397310,13250,13260,13260,13250,406
|
|
20230808,110900,867014290,13270,13230,13270,13230,331
|
|
20230808,110800,862632610,13230,13220,13230,13220,257
|
|
20230808,110700,859234730,13220,13230,13230,13220,165
|
|
20230808,110600,857053410,13220,13230,13230,13220,301
|
|
20230808,110500,853074180,13230,13220,13230,13220,90
|
|
20230808,110400,851883510,13230,13230,13230,13230,127
|
|
20230808,110300,850203300,13230,13240,13240,13230,917
|
|
20230808,110200,838063490,13240,13240,13240,13240,103
|
|
20230808,110100,836699770,13250,13250,13250,13250,701
|
|
20230808,110000,827411520,13240,13240,13240,13240,302
|
|
20230808,105900,823413040,13250,13250,13250,13250,17
|
|
20230808,105800,823187790,13250,13270,13270,13250,1565
|
|
20230808,105700,802428540,13280,13280,13280,13280,0
|
|
20230808,105600,802428540,13280,13270,13280,13270,40
|
|
20230808,105500,801897690,13270,13280,13280,13270,40
|
|
20230808,105400,801366520,13280,13270,13280,13270,84
|
|
20230808,105300,800251820,13270,13280,13280,13270,191
|
|
20230808,105200,797716750,13280,13250,13280,13250,68
|
|
20230808,105100,796815160,13250,13250,13250,13250,3
|
|
20230808,105000,796775410,13310,13280,13310,13280,279
|
|
20230808,104900,793064040,13280,13250,13280,13250,109
|
|
20230808,104800,791616720,13280,13280,13280,13280,126
|
|
20230808,104700,789943440,13280,13270,13280,13270,89
|
|
20230808,104600,788761540,13270,13250,13270,13250,29
|
|
20230808,104500,788377100,13250,13260,13260,13240,789
|
|
20230808,104400,777927490,13260,13250,13260,13250,714
|
|
20230808,104300,768466980,13260,13260,13260,13260,5
|
|
20230808,104200,768400680,13260,13260,13260,13250,11
|
|
20230808,104100,768254850,13260,13270,13270,13260,164
|
|
20230808,104000,766080140,13270,13270,13270,13270,1
|
|
20230808,103900,766066870,13270,13270,13270,13270,69
|
|
20230808,103800,765151240,13280,13270,13280,13270,430
|
|
20230808,103700,759443850,13270,13250,13330,13250,1792
|
|
20230808,103600,735651460,13260,13250,13260,13250,58
|
|
20230808,103500,734882650,13260,13290,13290,13260,425
|
|
20230808,103400,729239890,13300,13300,13300,13300,250
|
|
20230808,103300,725914890,13300,13330,13330,13300,1235
|
|
20230808,103200,709457860,13330,13240,13330,13240,637
|
|
20230808,103100,701005570,13230,13220,13230,13220,49
|
|
20230808,103000,700357470,13220,13220,13220,13220,327
|
|
20230808,102900,696034530,13200,13210,13210,13200,110
|
|
20230808,102800,694582400,13200,13200,13200,13200,123
|
|
20230808,102700,692958800,13200,13230,13230,13200,56
|
|
20230808,102600,692219450,13220,13230,13230,13210,594
|
|
20230808,102500,684366980,13230,13240,13240,13230,4
|
|
20230808,102400,684314050,13240,13240,13240,13240,63
|
|
20230808,102300,683479930,13220,13220,13220,13220,151
|
|
20230808,102200,681483710,13220,13250,13260,13220,460
|
|
20230808,102100,675391800,13260,13260,13260,13250,418
|
|
20230808,102000,669849520,13270,13230,13270,13230,154
|
|
20230808,101900,667809090,13230,13210,13230,13210,455
|
|
20230808,101800,661798380,13200,13200,13200,13200,47
|
|
20230808,101700,661177980,13200,13200,13200,13190,1149
|
|
20230808,101600,646013040,13200,13250,13250,13200,440
|
|
20230808,101500,640194180,13250,13200,13250,13190,1752
|
|
20230808,101400,617064450,13210,13220,13220,13210,375
|
|
20230808,101300,612110650,13220,13250,13250,13220,1056
|
|
20230808,101200,598141250,13250,13270,13270,13250,98
|
|
20230808,101100,596842710,13270,13260,13270,13260,6
|
|
20230808,101000,596763130,13260,13260,13260,13260,14
|
|
20230808,100900,596577490,13260,13260,13260,13260,307
|
|
20230808,100800,592506670,13250,13250,13250,13250,0
|
|
20230808,100700,592506670,13250,13280,13280,13250,817
|
|
20230808,100600,581674600,13290,13320,13320,13290,508
|
|
20230808,100500,574911760,13320,13300,13340,13300,275
|
|
20230808,100400,571247680,13300,13300,13300,13300,0
|
|
20230808,100300,571247680,13300,13250,13300,13250,282
|
|
20230808,100200,567507840,13240,13240,13240,13240,173
|
|
20230808,100100,565217320,13270,13270,13270,13230,799
|
|
20230808,100000,554637150,13300,13260,13300,13260,48
|
|
20230808,095900,554000350,13300,13300,13300,13300,25
|
|
20230808,095800,553667850,13250,13250,13250,13250,1
|
|
20230808,095700,553654600,13300,13270,13300,13260,211
|
|
20230808,095600,550852670,13230,13250,13280,13220,1012
|
|
20230808,095500,537456160,13260,13340,13340,13260,581
|
|
20230808,095400,529738340,13340,13340,13340,13340,5
|
|
20230808,095300,529671640,13340,13340,13340,13340,1316
|
|
20230808,095200,512116200,13330,13290,13330,13290,215
|
|
20230808,095100,509257450,13290,13290,13290,13290,2
|
|
20230808,095000,509230870,13290,13300,13300,13290,140
|
|
20230808,094900,507370030,13300,13290,13300,13290,148
|
|
20230808,094800,505401690,13290,13290,13290,13290,86
|
|
20230808,094700,504258750,13300,13310,13310,13300,292
|
|
20230808,094600,500372630,13330,13330,13330,13330,7
|
|
20230808,094500,500279320,13340,13330,13340,13330,149
|
|
20230808,094400,498291870,13340,13340,13340,13340,88
|
|
20230808,094300,497117950,13310,13330,13340,13310,2114
|
|
20230808,094200,468928630,13330,13290,13330,13290,492
|
|
20230808,094100,462371830,13280,13260,13280,13260,524
|
|
20230808,094000,455418070,13260,13290,13290,13260,165
|
|
20230808,093900,453226050,13290,13300,13300,13290,171
|
|
20230808,093800,450952690,13290,13280,13290,13280,286
|
|
20230808,093700,447153070,13290,13300,13340,13290,315
|
|
20230808,093600,442965690,13300,13330,13340,13300,768
|
|
20230808,093500,432742630,13330,13320,13330,13320,154
|
|
20230808,093400,430690120,13320,13320,13320,13320,88
|
|
20230808,093300,429517960,13320,13300,13320,13300,170
|
|
20230808,093200,427256650,13290,13290,13290,13290,16
|
|
20230808,093100,427044010,13290,13250,13290,13250,752
|
|
20230808,093000,417078720,13250,13250,13250,13250,101
|
|
20230808,092900,415740470,13250,13270,13270,13250,108
|
|
20230808,092800,414309270,13270,13270,13270,13250,213
|
|
20230808,092700,411485140,13270,13270,13270,13270,420
|
|
20230808,092600,405911740,13280,13320,13320,13280,283
|
|
20230808,092500,402150360,13330,13330,13330,13330,223
|
|
20230808,092400,399177770,13320,13300,13320,13300,237
|
|
20230808,092300,396025550,13300,13320,13340,13300,1485
|
|
20230808,092200,376240630,13300,13300,13300,13300,150
|
|
20230808,092100,374245630,13300,13250,13300,13250,613
|
|
20230808,092000,366094160,13230,13310,13310,13230,1326
|
|
20230808,091900,348498130,13310,13330,13330,13310,353
|
|
20230808,091800,343796460,13340,13330,13340,13310,614
|
|
20230808,091700,335614540,13320,13330,13330,13320,121
|
|
20230808,091600,334002020,13330,13340,13350,13330,481
|
|
20230808,091500,327585630,13330,13350,13350,13300,707
|
|
20230808,091400,318168130,13340,13290,13340,13290,1622
|
|
20230808,091300,296576440,13300,13280,13300,13280,665
|
|
20230808,091200,287738060,13290,13270,13320,13270,287
|
|
20230808,091100,283920160,13280,13190,13280,13190,1092
|
|
20230808,091000,269501670,13180,13240,13240,13180,5407
|
|
20230808,090900,198073070,13250,13280,13290,13240,4489
|
|
20230808,090800,138585770,13290,13350,13350,13290,97
|
|
20230808,090700,137293110,13350,13270,13350,13270,628
|
|
20230808,090600,128926460,13270,13250,13270,13230,2029
|
|
20230808,090500,102053840,13270,13270,13270,13260,820
|
|
20230808,090400,91177880,13270,13280,13290,13260,1800
|
|
20230808,090300,67275290,13280,13330,13370,13280,834
|
|
20230808,090200,56173160,13310,13370,13390,13310,469
|
|
20230808,090100,49903700,13380,13430,13440,13380,431
|
|
20230808,090000,44122560,13430,13410,13470,13390,3288
|