697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,203400,428898520,12470,12470,12470,12470,476
|
|
20230908,203300,428898520,12470,12470,12470,12470,0
|
|
20230908,203200,428898520,12470,12470,12470,12470,0
|
|
20230908,203100,428898520,12470,12470,12470,12470,0
|
|
20230908,203000,428898520,12470,12470,12470,12470,0
|
|
20230908,202900,428898520,12470,12470,12470,12470,0
|
|
20230908,202800,428898520,12470,12470,12470,12470,0
|
|
20230908,202700,428898520,12470,12470,12470,12470,0
|
|
20230908,202600,428898520,12470,12470,12470,12470,0
|
|
20230908,202500,428898520,12470,12470,12470,12470,0
|
|
20230908,202400,428898520,12470,12470,12470,12470,0
|
|
20230908,202300,428898520,12470,12470,12470,12470,0
|
|
20230908,202200,428898520,12470,12470,12470,12470,0
|
|
20230908,202100,428898520,12470,12470,12470,12470,0
|
|
20230908,202000,428898520,12470,12470,12470,12470,0
|
|
20230908,201900,428898520,12470,12470,12470,12470,0
|
|
20230908,201800,428898520,12470,12470,12470,12470,0
|
|
20230908,201700,428898520,12470,12470,12470,12470,0
|
|
20230908,201600,428898520,12470,12470,12470,12470,0
|
|
20230908,201500,428898520,12470,12470,12470,12470,0
|
|
20230908,201400,428898520,12470,12470,12470,12470,0
|
|
20230908,201300,428898520,12470,12470,12470,12470,0
|
|
20230908,201200,428898520,12470,12470,12470,12470,0
|
|
20230908,201100,428898520,12470,12470,12470,12470,0
|
|
20230908,201000,428898520,12470,12470,12470,12470,0
|
|
20230908,200900,428898520,12470,12470,12470,12470,0
|
|
20230908,200800,428898520,12470,12470,12470,12470,0
|
|
20230908,200700,428898520,12470,12470,12470,12470,0
|
|
20230908,200600,428898520,12470,12470,12470,12470,0
|
|
20230908,200500,428898520,12470,12470,12470,12470,0
|
|
20230908,200400,428898520,12470,12470,12470,12470,476
|
|
20230908,200300,428898520,12470,12470,12470,12470,0
|
|
20230908,200200,428898520,12470,12470,12470,12470,0
|
|
20230908,200100,428898520,12470,12470,12470,12470,0
|
|
20230908,200000,428898520,12470,12470,12470,12470,0
|
|
20230908,195900,428898520,12470,12470,12470,12470,0
|
|
20230908,195800,428898520,12470,12470,12470,12470,0
|
|
20230908,195700,428898520,12470,12470,12470,12470,0
|
|
20230908,195600,428898520,12470,12470,12470,12470,0
|
|
20230908,195500,428898520,12470,12470,12470,12470,0
|
|
20230908,195400,428898520,12470,12470,12470,12470,0
|
|
20230908,195300,428898520,12470,12470,12470,12470,0
|
|
20230908,195200,428898520,12470,12470,12470,12470,0
|
|
20230908,195100,428898520,12470,12470,12470,12470,0
|
|
20230908,195000,428898520,12470,12470,12470,12470,0
|
|
20230908,194900,428898520,12470,12470,12470,12470,0
|
|
20230908,194800,428898520,12470,12470,12470,12470,0
|
|
20230908,194700,428898520,12470,12470,12470,12470,0
|
|
20230908,194600,428898520,12470,12470,12470,12470,0
|
|
20230908,194500,428898520,12470,12470,12470,12470,0
|
|
20230908,194400,428898520,12470,12470,12470,12470,0
|
|
20230908,194300,428898520,12470,12470,12470,12470,0
|
|
20230908,194200,428898520,12470,12470,12470,12470,0
|
|
20230908,194100,428898520,12470,12470,12470,12470,0
|
|
20230908,194000,428898520,12470,12470,12470,12470,0
|
|
20230908,193900,428898520,12470,12470,12470,12470,0
|
|
20230908,193800,428898520,12470,12470,12470,12470,0
|
|
20230908,193700,428898520,12470,12470,12470,12470,0
|
|
20230908,193600,428898520,12470,12470,12470,12470,0
|
|
20230908,193500,428898520,12470,12470,12470,12470,0
|
|
20230908,193400,428898520,12470,12470,12470,12470,476
|
|
20230908,193300,428898520,12470,12470,12470,12470,0
|
|
20230908,193200,428898520,12470,12470,12470,12470,0
|
|
20230908,193100,428898520,12470,12470,12470,12470,0
|
|
20230908,193000,428898520,12470,12470,12470,12470,0
|
|
20230908,192900,428898520,12470,12470,12470,12470,0
|
|
20230908,192800,428898520,12470,12470,12470,12470,0
|
|
20230908,192700,428898520,12470,12470,12470,12470,0
|
|
20230908,192600,428898520,12470,12470,12470,12470,0
|
|
20230908,192500,428898520,12470,12470,12470,12470,0
|
|
20230908,192400,428898520,12470,12470,12470,12470,0
|
|
20230908,192300,428898520,12470,12470,12470,12470,0
|
|
20230908,192200,428898520,12470,12470,12470,12470,0
|
|
20230908,192100,428898520,12470,12470,12470,12470,0
|
|
20230908,192000,428898520,12470,12470,12470,12470,0
|
|
20230908,191900,428898520,12470,12470,12470,12470,0
|
|
20230908,191800,428898520,12470,12470,12470,12470,0
|
|
20230908,191700,428898520,12470,12470,12470,12470,0
|
|
20230908,191600,428898520,12470,12470,12470,12470,0
|
|
20230908,191500,428898520,12470,12470,12470,12470,0
|
|
20230908,191400,428898520,12470,12470,12470,12470,0
|
|
20230908,191300,428898520,12470,12470,12470,12470,0
|
|
20230908,191200,428898520,12470,12470,12470,12470,0
|
|
20230908,191100,428898520,12470,12470,12470,12470,0
|
|
20230908,191000,428898520,12470,12470,12470,12470,0
|
|
20230908,190900,428898520,12470,12470,12470,12470,0
|
|
20230908,190800,428898520,12470,12470,12470,12470,0
|
|
20230908,190700,428898520,12470,12470,12470,12470,0
|
|
20230908,190600,428898520,12470,12470,12470,12470,0
|
|
20230908,190500,428898520,12470,12470,12470,12470,0
|
|
20230908,190400,428898520,12470,12470,12470,12470,476
|
|
20230908,190300,428898520,12470,12470,12470,12470,0
|
|
20230908,190200,428898520,12470,12470,12470,12470,0
|
|
20230908,190100,428898520,12470,12470,12470,12470,0
|
|
20230908,190000,428898520,12470,12470,12470,12470,0
|
|
20230908,185900,428898520,12470,12470,12470,12470,0
|
|
20230908,185800,428898520,12470,12470,12470,12470,0
|
|
20230908,185700,428898520,12470,12470,12470,12470,0
|
|
20230908,185600,428898520,12470,12470,12470,12470,0
|
|
20230908,185500,428898520,12470,12470,12470,12470,0
|
|
20230908,185400,428898520,12470,12470,12470,12470,0
|
|
20230908,185300,428898520,12470,12470,12470,12470,0
|
|
20230908,185200,428898520,12470,12470,12470,12470,0
|
|
20230908,185100,428898520,12470,12470,12470,12470,0
|
|
20230908,185000,428898520,12470,12470,12470,12470,0
|
|
20230908,184900,428898520,12470,12470,12470,12470,0
|
|
20230908,184800,428898520,12470,12470,12470,12470,0
|
|
20230908,184700,428898520,12470,12470,12470,12470,0
|
|
20230908,184600,428898520,12470,12470,12470,12470,0
|
|
20230908,184500,428898520,12470,12470,12470,12470,0
|
|
20230908,184400,428898520,12470,12470,12470,12470,0
|
|
20230908,184300,428898520,12470,12470,12470,12470,0
|
|
20230908,184200,428898520,12470,12470,12470,12470,0
|
|
20230908,184100,428898520,12470,12470,12470,12470,0
|
|
20230908,184000,428898520,12470,12470,12470,12470,0
|
|
20230908,183900,428898520,12470,12470,12470,12470,0
|
|
20230908,183800,428898520,12470,12470,12470,12470,0
|
|
20230908,183700,428898520,12470,12470,12470,12470,0
|
|
20230908,183600,428898520,12470,12470,12470,12470,0
|
|
20230908,183500,428898520,12470,12470,12470,12470,0
|
|
20230908,183400,428898520,12470,12470,12470,12470,476
|
|
20230908,183300,428898520,12470,12470,12470,12470,0
|
|
20230908,183200,428898520,12470,12470,12470,12470,0
|
|
20230908,183100,428898520,12470,12470,12470,12470,0
|
|
20230908,183000,428898520,12470,12470,12470,12470,0
|
|
20230908,182900,428898520,12470,12470,12470,12470,0
|
|
20230908,182800,428898520,12470,12470,12470,12470,0
|
|
20230908,182700,428898520,12470,12470,12470,12470,0
|
|
20230908,182600,428898520,12470,12470,12470,12470,0
|
|
20230908,182500,428898520,12470,12470,12470,12470,0
|
|
20230908,182400,428898520,12470,12470,12470,12470,0
|
|
20230908,182300,428898520,12470,12470,12470,12470,0
|
|
20230908,182200,428898520,12470,12470,12470,12470,0
|
|
20230908,182100,428898520,12470,12470,12470,12470,0
|
|
20230908,182000,428898520,12470,12470,12470,12470,0
|
|
20230908,181900,428898520,12470,12470,12470,12470,0
|
|
20230908,181800,428898520,12470,12470,12470,12470,0
|
|
20230908,181700,428898520,12470,12470,12470,12470,0
|
|
20230908,181600,428898520,12470,12470,12470,12470,0
|
|
20230908,181500,428898520,12470,12470,12470,12470,0
|
|
20230908,181400,428898520,12470,12470,12470,12470,0
|
|
20230908,181300,428898520,12470,12470,12470,12470,0
|
|
20230908,181200,428898520,12470,12470,12470,12470,0
|
|
20230908,181100,428898520,12470,12470,12470,12470,0
|
|
20230908,181000,428898520,12470,12470,12470,12470,0
|
|
20230908,180900,428898520,12470,12470,12470,12470,0
|
|
20230908,180800,428898520,12470,12470,12470,12470,0
|
|
20230908,180700,428898520,12470,12470,12470,12470,0
|
|
20230908,180600,428898520,12470,12470,12470,12470,0
|
|
20230908,180500,428898520,12470,12470,12470,12470,0
|
|
20230908,180400,428898520,12470,12470,12470,12470,476
|
|
20230908,180300,428898520,12470,12470,12470,12470,0
|
|
20230908,180200,428898520,12470,12470,12470,12470,0
|
|
20230908,180100,428898520,12470,12470,12470,12470,0
|
|
20230908,180000,428898520,12470,12470,12470,12470,0
|
|
20230908,175900,428898520,12470,12470,12470,12470,0
|
|
20230908,175800,428898520,12470,12470,12470,12470,0
|
|
20230908,175700,428898520,12470,12470,12470,12470,0
|
|
20230908,175600,428898520,12470,12470,12470,12470,0
|
|
20230908,175500,428898520,12470,12470,12470,12470,0
|
|
20230908,175400,428898520,12470,12470,12470,12470,0
|
|
20230908,175300,428898520,12470,12470,12470,12470,0
|
|
20230908,175200,428898520,12470,12470,12470,12470,0
|
|
20230908,175100,428898520,12470,12470,12470,12470,0
|
|
20230908,175000,428898520,12470,12470,12470,12470,0
|
|
20230908,174900,428898520,12470,12470,12470,12470,0
|
|
20230908,174800,428898520,12470,12470,12470,12470,0
|
|
20230908,174700,428898520,12470,12470,12470,12470,0
|
|
20230908,174600,428898520,12470,12470,12470,12470,0
|
|
20230908,174500,428898520,12470,12470,12470,12470,0
|
|
20230908,174400,428898520,12470,12470,12470,12470,0
|
|
20230908,174300,428898520,12470,12470,12470,12470,0
|
|
20230908,174200,428898520,12470,12470,12470,12470,0
|
|
20230908,174100,428898520,12470,12470,12470,12470,0
|
|
20230908,174000,428898520,12470,12470,12470,12470,0
|
|
20230908,173900,428898520,12470,12470,12470,12470,0
|
|
20230908,173800,428898520,12470,12470,12470,12470,0
|
|
20230908,173700,428898520,12470,12470,12470,12470,0
|
|
20230908,173600,428898520,12470,12470,12470,12470,0
|
|
20230908,173500,428898520,12470,12470,12470,12470,0
|
|
20230908,173400,428898520,12470,12470,12470,12470,476
|
|
20230908,173300,428898520,12470,12470,12470,12470,0
|
|
20230908,173200,428898520,12470,12470,12470,12470,0
|
|
20230908,173100,428898520,12470,12470,12470,12470,0
|
|
20230908,173000,428898520,12470,12470,12470,12470,0
|
|
20230908,172900,428898520,12470,12470,12470,12470,0
|
|
20230908,172800,428898520,12470,12470,12470,12470,0
|
|
20230908,172700,428898520,12470,12470,12470,12470,0
|
|
20230908,172600,428898520,12470,12470,12470,12470,0
|
|
20230908,172500,428898520,12470,12470,12470,12470,0
|
|
20230908,172400,428898520,12470,12470,12470,12470,0
|
|
20230908,172300,428898520,12470,12470,12470,12470,0
|
|
20230908,172200,428898520,12470,12470,12470,12470,0
|
|
20230908,172100,428898520,12470,12470,12470,12470,0
|
|
20230908,172000,428898520,12470,12470,12470,12470,0
|
|
20230908,171900,428898520,12470,12470,12470,12470,0
|
|
20230908,171800,428898520,12470,12470,12470,12470,0
|
|
20230908,171700,428898520,12470,12470,12470,12470,0
|
|
20230908,171600,428898520,12470,12470,12470,12470,0
|
|
20230908,171500,428898520,12470,12470,12470,12470,0
|
|
20230908,171400,428898520,12470,12470,12470,12470,0
|
|
20230908,171300,428898520,12470,12470,12470,12470,0
|
|
20230908,171200,428898520,12470,12470,12470,12470,0
|
|
20230908,171100,428898520,12470,12470,12470,12470,0
|
|
20230908,171000,428898520,12470,12470,12470,12470,0
|
|
20230908,170900,428898520,12470,12470,12470,12470,0
|
|
20230908,170800,428898520,12470,12470,12470,12470,0
|
|
20230908,170700,428898520,12470,12470,12470,12470,0
|
|
20230908,170600,428898520,12470,12470,12470,12470,0
|
|
20230908,170500,428898520,12470,12470,12470,12470,0
|
|
20230908,170400,428898520,12470,12470,12470,12470,476
|
|
20230908,170300,428898520,12470,12470,12470,12470,0
|
|
20230908,170200,428898520,12470,12470,12470,12470,0
|
|
20230908,170100,428898520,12470,12470,12470,12470,0
|
|
20230908,170000,428898520,12470,12470,12470,12470,0
|
|
20230908,165900,428898520,12470,12470,12470,12470,0
|
|
20230908,165800,428898520,12470,12470,12470,12470,0
|
|
20230908,165700,428898520,12470,12470,12470,12470,0
|
|
20230908,165600,428898520,12470,12470,12470,12470,0
|
|
20230908,165500,428898520,12470,12470,12470,12470,0
|
|
20230908,165400,428898520,12470,12470,12470,12470,0
|
|
20230908,165300,428898520,12470,12470,12470,12470,0
|
|
20230908,165200,428898520,12470,12470,12470,12470,0
|
|
20230908,165100,428898520,12470,12470,12470,12470,0
|
|
20230908,165000,428898520,12470,12470,12470,12470,0
|
|
20230908,164900,428898520,12470,12470,12470,12470,0
|
|
20230908,164800,428898520,12470,12470,12470,12470,0
|
|
20230908,164700,428898520,12470,12470,12470,12470,0
|
|
20230908,164600,428898520,12470,12470,12470,12470,0
|
|
20230908,164500,428898520,12470,12470,12470,12470,0
|
|
20230908,164400,428898520,12470,12470,12470,12470,0
|
|
20230908,164300,428898520,12470,12470,12470,12470,0
|
|
20230908,164200,428898520,12470,12470,12470,12470,0
|
|
20230908,164100,428898520,12470,12470,12470,12470,0
|
|
20230908,164000,428898520,12470,12470,12470,12470,0
|
|
20230908,163900,428898520,12470,12470,12470,12470,0
|
|
20230908,163800,428898520,12470,12470,12470,12470,0
|
|
20230908,163700,428898520,12470,12470,12470,12470,0
|
|
20230908,163600,428898520,12470,12470,12470,12470,0
|
|
20230908,163500,428898520,12470,12470,12470,12470,0
|
|
20230908,163400,428898520,12470,12470,12470,12470,476
|
|
20230908,163300,428898520,12470,12470,12470,12470,0
|
|
20230908,163200,428898520,12470,12470,12470,12470,0
|
|
20230908,163100,428898520,12470,12470,12470,12470,0
|
|
20230908,163000,428898520,12470,12470,12470,12470,0
|
|
20230908,162900,428898520,12470,12470,12470,12470,0
|
|
20230908,162800,428898520,12470,12470,12470,12470,0
|
|
20230908,162700,428898520,12470,12470,12470,12470,0
|
|
20230908,162600,428898520,12470,12470,12470,12470,0
|
|
20230908,162500,428898520,12470,12470,12470,12470,0
|
|
20230908,162400,428898520,12470,12470,12470,12470,0
|
|
20230908,162300,428898520,12470,12470,12470,12470,0
|
|
20230908,162200,428898520,12470,12470,12470,12470,0
|
|
20230908,162100,428898520,12470,12470,12470,12470,0
|
|
20230908,162000,428898520,12470,12470,12470,12470,0
|
|
20230908,161900,428898520,12470,12470,12470,12470,0
|
|
20230908,161800,428898520,12470,12470,12470,12470,0
|
|
20230908,161700,428898520,12470,12470,12470,12470,0
|
|
20230908,161600,428898520,12470,12470,12470,12470,0
|
|
20230908,161500,428898520,12470,12470,12470,12470,0
|
|
20230908,161400,428898520,12470,12470,12470,12470,0
|
|
20230908,161300,428898520,12470,12470,12470,12470,0
|
|
20230908,161200,428898520,12470,12470,12470,12470,0
|
|
20230908,161100,428898520,12470,12470,12470,12470,0
|
|
20230908,161000,428898520,12470,12470,12470,12470,0
|
|
20230908,160900,428898520,12470,12470,12470,12470,0
|
|
20230908,160800,428898520,12470,12470,12470,12470,0
|
|
20230908,160700,428898520,12470,12470,12470,12470,0
|
|
20230908,160600,428898520,12470,12470,12470,12470,0
|
|
20230908,160500,428898520,12470,12470,12470,12470,0
|
|
20230908,160400,428898520,12470,12470,12470,12470,476
|
|
20230908,160300,428898520,12470,12470,12470,12470,0
|
|
20230908,160200,428898520,12470,12470,12470,12470,0
|
|
20230908,160100,428898520,12470,12470,12470,12470,0
|
|
20230908,160000,428898520,12470,12470,12470,12470,0
|
|
20230908,155900,428898520,12470,12470,12470,12470,0
|
|
20230908,155800,428898520,12470,12470,12470,12470,0
|
|
20230908,155700,428898520,12470,12470,12470,12470,0
|
|
20230908,155600,428898520,12470,12470,12470,12470,0
|
|
20230908,155500,428898520,12470,12470,12470,12470,0
|
|
20230908,155400,428898520,12470,12470,12470,12470,0
|
|
20230908,155300,428898520,12470,12470,12470,12470,0
|
|
20230908,155200,428898520,12470,12470,12470,12470,0
|
|
20230908,155100,428898520,12470,12470,12470,12470,0
|
|
20230908,155000,428898520,12470,12470,12470,12470,0
|
|
20230908,154900,428898520,12470,12470,12470,12470,0
|
|
20230908,154800,428898520,12470,12470,12470,12470,0
|
|
20230908,154700,428898520,12470,12470,12470,12470,0
|
|
20230908,154600,428898520,12470,12470,12470,12470,0
|
|
20230908,154500,428898520,12470,12470,12470,12470,0
|
|
20230908,154400,428898520,12470,12470,12470,12470,0
|
|
20230908,154300,428898520,12470,12470,12470,12470,0
|
|
20230908,154200,428898520,12470,12470,12470,12470,0
|
|
20230908,154100,428898520,12470,12470,12470,12470,0
|
|
20230908,154000,428898520,12470,12470,12470,12470,0
|
|
20230908,153900,428898520,12470,12470,12470,12470,0
|
|
20230908,153800,428898520,12470,12470,12470,12470,0
|
|
20230908,153700,428898520,12470,12470,12470,12470,0
|
|
20230908,153600,428898520,12470,12470,12470,12470,0
|
|
20230908,153500,428898520,12470,12470,12470,12470,0
|
|
20230908,153400,428898520,12470,12470,12470,12470,476
|
|
20230908,153300,428898520,12470,12470,12470,12470,0
|
|
20230908,153200,428898520,12470,12470,12470,12470,0
|
|
20230908,153100,428898520,12470,12470,12470,12470,0
|
|
20230908,153000,428898520,12470,12470,12470,12470,476
|
|
20230908,152900,422962800,12470,12470,12470,12470,0
|
|
20230908,152800,422962800,12470,12470,12470,12470,0
|
|
20230908,152700,422962800,12470,12470,12470,12470,0
|
|
20230908,152600,422962800,12470,12470,12470,12470,0
|
|
20230908,152500,422962800,12470,12470,12470,12470,0
|
|
20230908,152400,422962800,12470,12470,12470,12470,0
|
|
20230908,152300,422962800,12470,12470,12470,12470,0
|
|
20230908,152200,422962800,12470,12470,12470,12470,0
|
|
20230908,152100,422962800,12470,12470,12470,12470,0
|
|
20230908,152000,422962800,12470,12470,12470,12470,0
|
|
20230908,151900,422962800,12470,12500,12500,12470,30
|
|
20230908,151800,422588370,12480,12500,12500,12480,350
|
|
20230908,151700,418215430,12500,12490,12500,12490,115
|
|
20230908,151600,416779070,12500,12500,12500,12490,34
|
|
20230908,151500,416354080,12490,12490,12490,12490,20
|
|
20230908,151400,416104280,12490,12490,12500,12490,149
|
|
20230908,151300,414243260,12490,12480,12490,12480,2
|
|
20230908,151200,414218290,12480,12490,12490,12480,2
|
|
20230908,151100,414193320,12490,12490,12490,12480,34
|
|
20230908,151000,413768730,12490,12500,12500,12490,230
|
|
20230908,150900,410896010,12500,12500,12500,12500,13
|
|
20230908,150800,410733510,12490,12500,12500,12490,180
|
|
20230908,150700,408483520,12490,12500,12500,12490,14
|
|
20230908,150600,408308530,12490,12490,12500,12490,740
|
|
20230908,150500,399065460,12480,12490,12490,12480,761
|
|
20230908,150400,389560590,12490,12490,12490,12480,32
|
|
20230908,150300,389161110,12480,12490,12490,12480,186
|
|
20230908,150200,386839790,12490,12490,12490,12490,12
|
|
20230908,150100,386689910,12490,12490,12490,12480,44
|
|
20230908,150000,386140670,12480,12480,12490,12480,169
|
|
20230908,145900,384031410,12490,12490,12490,12490,4
|
|
20230908,145800,383981450,12490,12490,12490,12490,19
|
|
20230908,145700,383744140,12490,12480,12490,12480,18
|
|
20230908,145600,383519380,12480,12470,12480,12470,26
|
|
20230908,145500,383194940,12470,12470,12470,12470,104
|
|
20230908,145400,381898060,12460,12470,12470,12460,35
|
|
20230908,145300,381461840,12470,12470,12470,12470,12
|
|
20230908,145200,381312200,12470,12470,12470,12460,10
|
|
20230908,145100,381187510,12470,12480,12480,12470,124
|
|
20230908,145000,379640650,12480,12490,12490,12470,74
|
|
20230908,144900,378717280,12490,12490,12490,12480,35
|
|
20230908,144800,378280180,12460,12470,12490,12460,875
|
|
20230908,144700,367364870,12470,12440,12470,12440,2317
|
|
20230908,144600,338523620,12430,12440,12440,12430,13
|
|
20230908,144500,338361910,12440,12440,12440,12440,13
|
|
20230908,144400,338200190,12440,12440,12440,12440,7
|
|
20230908,144300,338113110,12440,12440,12440,12430,38
|
|
20230908,144200,337640410,12440,12440,12440,12440,174
|
|
20230908,144100,335475850,12440,12430,12440,12430,23
|
|
20230908,144000,335189740,12440,12440,12440,12440,3
|
|
20230908,143900,335152420,12440,12440,12440,12440,63
|
|
20230908,143800,334368700,12440,12440,12440,12430,14
|
|
20230908,143700,334194550,12430,12440,12440,12430,13
|
|
20230908,143600,334032950,12440,12440,12440,12440,14
|
|
20230908,143500,333858790,12440,12440,12450,12420,75
|
|
20230908,143400,332926350,12450,12430,12450,12430,2164
|
|
20230908,143300,306023200,12430,12430,12430,12430,112
|
|
20230908,143200,304631040,12430,12430,12430,12420,12
|
|
20230908,143100,304481890,12420,12420,12430,12420,211
|
|
20230908,143000,301861170,12430,12420,12430,12420,135
|
|
20230908,142900,300183830,12410,12420,12420,12410,88
|
|
20230908,142800,299090880,12420,12420,12420,12410,331
|
|
20230908,142700,294980080,12420,12410,12420,12410,526
|
|
20230908,142600,288447170,12420,12420,12420,12420,160
|
|
20230908,142500,286459970,12430,12430,12430,12430,1
|
|
20230908,142400,286447540,12430,12420,12430,12420,629
|
|
20230908,142300,278629300,12420,12430,12430,12420,8
|
|
20230908,142200,278529910,12420,12410,12420,12410,2335
|
|
20230908,142100,249540360,12410,12420,12420,12410,2
|
|
20230908,142000,249515530,12410,12410,12410,12410,24
|
|
20230908,141900,249217690,12420,12420,12420,12420,20
|
|
20230908,141800,248969290,12420,12410,12420,12410,25
|
|
20230908,141700,248659020,12410,12410,12420,12410,156
|
|
20230908,141600,246723050,12410,12410,12410,12410,94
|
|
20230908,141500,245556510,12420,12410,12420,12410,43
|
|
20230908,141400,245022860,12410,12410,12410,12410,43
|
|
20230908,141300,244489230,12420,12410,12420,12400,24
|
|
20230908,141200,244191390,12410,12410,12410,12410,1
|
|
20230908,141100,244178980,12410,12410,12410,12410,26
|
|
20230908,141000,243856320,12420,12430,12430,12410,17
|
|
20230908,140900,243645040,12410,12410,12420,12410,1264
|
|
20230908,140800,227958080,12410,12390,12410,12390,1045
|
|
20230908,140700,215000270,12390,12400,12400,12390,43
|
|
20230908,140600,214467080,12390,12400,12400,12390,97
|
|
20230908,140500,213265190,12390,12380,12390,12380,66
|
|
20230908,140400,212447460,12380,12380,12380,12380,0
|
|
20230908,140300,212447460,12380,12380,12390,12380,93
|
|
20230908,140200,211295920,12390,12390,12390,12390,26
|
|
20230908,140100,210973780,12400,12400,12400,12400,1
|
|
20230908,140000,210961380,12390,12390,12390,12390,28
|
|
20230908,135900,210614460,12380,12380,12380,12380,1
|
|
20230908,135800,210602080,12400,12390,12400,12380,221
|
|
20230908,135700,207862040,12380,12390,12390,12380,145
|
|
20230908,135600,206066890,12380,12380,12390,12380,194
|
|
20230908,135500,203664190,12380,12380,12380,12380,0
|
|
20230908,135400,203664190,12380,12370,12380,12370,23
|
|
20230908,135300,203379670,12380,12380,12380,12370,3
|
|
20230908,135200,203342540,12370,12380,12380,12370,33
|
|
20230908,135100,202934230,12390,12370,12390,12370,4
|
|
20230908,135000,202884700,12380,12390,12390,12380,106
|
|
20230908,134900,201571570,12390,12390,12390,12390,1
|
|
20230908,134800,201559180,12370,12370,12380,12370,34
|
|
20230908,134700,201138590,12380,12370,12380,12370,2
|
|
20230908,134600,201113840,12380,12380,12380,12380,21
|
|
20230908,134500,200853860,12370,12390,12390,12370,2
|
|
20230908,134400,200829100,12390,12390,12400,12390,32
|
|
20230908,134300,200432560,12400,12390,12400,12390,194
|
|
20230908,134200,198028890,12390,12390,12400,12390,24
|
|
20230908,134100,197731520,12400,12390,12400,12390,3
|
|
20230908,134000,197694330,12390,12390,12400,12390,451
|
|
20230908,133900,192106430,12390,12390,12390,12390,1
|
|
20230908,133800,192094040,12380,12380,12380,12380,22
|
|
20230908,133700,191821680,12380,12380,12380,12380,0
|
|
20230908,133600,191821680,12380,12380,12380,12380,22
|
|
20230908,133500,191549320,12380,12380,12380,12380,1
|
|
20230908,133400,191536940,12380,12390,12390,12380,23
|
|
20230908,133300,191252190,12380,12380,12380,12380,19
|
|
20230908,133200,191016970,12380,12390,12390,12380,5
|
|
20230908,133100,190955050,12380,12380,12380,12380,20
|
|
20230908,133000,190707450,12380,12380,12380,12380,3
|
|
20230908,132900,190670310,12380,12380,12380,12380,0
|
|
20230908,132800,190670310,12380,12390,12390,12380,23
|
|
20230908,132700,190385560,12390,12390,12390,12390,2
|
|
20230908,132600,190360780,12380,12380,12380,12380,53
|
|
20230908,132500,189704640,12380,12380,12380,12380,0
|
|
20230908,132400,189704640,12380,12380,12390,12380,24
|
|
20230908,132300,189407510,12380,12380,12380,12380,0
|
|
20230908,132200,189407510,12380,12380,12380,12380,22
|
|
20230908,132100,189135150,12390,12390,12390,12390,5
|
|
20230908,132000,189073200,12390,12390,12390,12390,22
|
|
20230908,131900,188800620,12400,12390,12400,12390,40
|
|
20230908,131800,188304840,12390,12400,12400,12390,12
|
|
20230908,131700,188156150,12390,12370,12390,12370,285
|
|
20230908,131600,184626130,12380,12380,12380,12380,1
|
|
20230908,131500,184613750,12370,12370,12370,12370,22
|
|
20230908,131400,184341610,12380,12380,12380,12380,6
|
|
20230908,131300,184267330,12380,12370,12380,12370,24
|
|
20230908,131200,183970440,12380,12370,12380,12370,10
|
|
20230908,131100,183846730,12370,12360,12370,12360,23
|
|
20230908,131000,183562440,12370,12370,12370,12370,2
|
|
20230908,130900,183537700,12370,12370,12370,12370,11
|
|
20230908,130800,183401630,12380,12380,12380,12380,0
|
|
20230908,130700,183401630,12380,12370,12380,12370,26
|
|
20230908,130600,183079980,12370,12370,12370,12370,0
|
|
20230908,130500,183079980,12370,12360,12370,12360,224
|
|
20230908,130400,180309320,12370,12370,12370,12370,1
|
|
20230908,130300,180296950,12360,12360,12360,12360,22
|
|
20230908,130200,180025030,12370,12360,12370,12360,4
|
|
20230908,130100,179975560,12370,12370,12370,12370,0
|
|
20230908,130000,179975560,12370,12370,12370,12360,479
|
|
20230908,125900,174054950,12370,12380,12380,12370,7
|
|
20230908,125800,173968350,12370,12370,12370,12370,0
|
|
20230908,125700,173968350,12370,12370,12370,12370,22
|
|
20230908,125600,173696210,12370,12370,12370,12370,248
|
|
20230908,125500,170628450,12380,12370,12380,12370,24
|
|
20230908,125400,170331550,12380,12380,12380,12380,0
|
|
20230908,125300,170331550,12380,12380,12380,12380,2
|
|
20230908,125200,170306790,12380,12380,12380,12380,2
|
|
20230908,125100,170282030,12380,12380,12380,12380,20
|
|
20230908,125000,170034430,12380,12380,12380,12380,30
|
|
20230908,124900,169663030,12370,12370,12370,12370,22
|
|
20230908,124800,169390890,12380,12380,12380,12380,0
|
|
20230908,124700,169390890,12380,12390,12390,12380,44
|
|
20230908,124600,168845740,12400,12380,12400,12380,40
|
|
20230908,124500,168350200,12380,12380,12380,12370,48
|
|
20230908,124400,167756180,12380,12380,12380,12380,1
|
|
20230908,124300,167743800,12370,12380,12380,12370,24
|
|
20230908,124200,167446900,12380,12380,12380,12380,0
|
|
20230908,124100,167446900,12380,12370,12380,12370,101
|
|
20230908,124000,166197520,12380,12380,12380,12380,1
|
|
20230908,123900,166185140,12380,12380,12380,12380,2
|
|
20230908,123800,166160380,12390,12390,12390,12390,1
|
|
20230908,123700,166147990,12380,12370,12380,12370,95
|
|
20230908,123600,164972110,12380,12380,12380,12380,22
|
|
20230908,123500,164699750,12380,12380,12380,12370,24
|
|
20230908,123400,164402850,12370,12370,12370,12370,0
|
|
20230908,123300,164402850,12370,12370,12370,12370,23
|
|
20230908,123200,164118340,12380,12380,12380,12380,1
|
|
20230908,123100,164105960,12380,12370,12380,12370,23
|
|
20230908,123000,163821440,12380,12380,12380,12380,1
|
|
20230908,122900,163809060,12370,12370,12380,12370,24
|
|
20230908,122800,163512170,12370,12380,12380,12370,2
|
|
20230908,122700,163487420,12380,12380,12380,12380,1
|
|
20230908,122600,163475040,12390,12390,12390,12390,1
|
|
20230908,122500,163462650,12380,12380,12380,12380,22
|
|
20230908,122400,163190290,12390,12390,12390,12390,20
|
|
20230908,122300,162942490,12390,12390,12390,12390,1
|
|
20230908,122200,162930100,12390,12390,12400,12390,57
|
|
20230908,122100,162223860,12400,12400,12400,12400,1
|
|
20230908,122000,162211460,12370,12370,12390,12370,431
|
|
20230908,121900,156879550,12370,12400,12400,12370,220
|
|
20230908,121800,154153380,12390,12390,12390,12390,13
|
|
20230908,121700,153992310,12380,12380,12380,12380,22
|
|
20230908,121600,153719950,12380,12380,12380,12380,31
|
|
20230908,121500,153336170,12370,12370,12380,12370,381
|
|
20230908,121400,148623190,12380,12380,12380,12380,1
|
|
20230908,121300,148610810,12370,12380,12380,12370,31
|
|
20230908,121200,148227250,12380,12380,12380,12380,1
|
|
20230908,121100,148214870,12370,12380,12380,12370,23
|
|
20230908,121000,147930350,12380,12380,12380,12380,0
|
|
20230908,120900,147930350,12380,12390,12390,12380,13
|
|
20230908,120800,147769390,12390,12380,12390,12380,23
|
|
20230908,120700,147484640,12390,12390,12390,12390,0
|
|
20230908,120600,147484640,12390,12390,12390,12380,123
|
|
20230908,120500,145961460,12400,12400,12400,12400,1
|
|
20230908,120400,145949060,12400,12390,12400,12390,23
|
|
20230908,120300,145664080,12400,12400,12400,12400,15
|
|
20230908,120200,145478080,12390,12390,12390,12390,22
|
|
20230908,120100,145205500,12400,12400,12400,12400,2
|
|
20230908,120000,145180700,12390,12390,12400,12390,56
|
|
20230908,115900,144486850,12380,12380,12380,12380,0
|
|
20230908,115800,144486850,12380,12390,12390,12380,24
|
|
20230908,115700,144189720,12380,12380,12380,12380,2
|
|
20230908,115600,144164960,12390,12380,12390,12380,24
|
|
20230908,115500,143867820,12380,12380,12380,12380,1
|
|
20230908,115400,143855440,12390,12390,12390,12390,16
|
|
20230908,115300,143657200,12410,12410,12410,12410,0
|
|
20230908,115200,143657200,12410,12410,12410,12410,0
|
|
20230908,115100,143657200,12410,12410,12410,12410,144
|
|
20230908,115000,141870160,12400,12380,12400,12380,878
|
|
20230908,114900,130987040,12390,12390,12390,12390,1
|
|
20230908,114800,130974650,12380,12370,12380,12370,257
|
|
20230908,114700,127793570,12370,12370,12370,12370,1
|
|
20230908,114600,127781200,12360,12360,12360,12360,194
|
|
20230908,114500,125383360,12360,12360,12360,12360,201
|
|
20230908,114400,122899000,12360,12360,12360,12350,28
|
|
20230908,114300,122553140,12360,12360,12360,12360,0
|
|
20230908,114200,122553140,12360,12350,12360,12350,23
|
|
20230908,114100,122269080,12360,12360,12360,12360,0
|
|
20230908,114000,122269080,12360,12350,12360,12350,29
|
|
20230908,113900,121910920,12350,12350,12350,12350,12
|
|
20230908,113800,121762720,12350,12350,12350,12350,10
|
|
20230908,113700,121639220,12360,12360,12360,12360,3
|
|
20230908,113600,121602140,12360,12370,12370,12360,10
|
|
20230908,113500,121478530,12360,12360,12360,12360,0
|
|
20230908,113400,121478530,12360,12360,12360,12360,22
|
|
20230908,113300,121206610,12360,12360,12360,12360,21
|
|
20230908,113200,120947050,12350,12360,12360,12350,23
|
|
20230908,113100,120662990,12370,12370,12370,12370,0
|
|
20230908,113000,120662990,12370,12370,12370,12370,0
|
|
20230908,112900,120662990,12370,12360,12370,12310,601
|
|
20230908,112800,113252310,12360,12360,12360,12360,22
|
|
20230908,112700,112980390,12370,12370,12370,12370,2
|
|
20230908,112600,112955650,12360,12360,12360,12360,22
|
|
20230908,112500,112683730,12370,12370,12370,12370,80
|
|
20230908,112400,111694130,12370,12370,12370,12370,1
|
|
20230908,112300,111681760,12370,12370,12370,12370,0
|
|
20230908,112200,111681760,12370,12380,12380,12370,75
|
|
20230908,112100,110754000,12380,12360,12380,12360,139
|
|
20230908,112000,109034830,12350,12360,12360,12350,23
|
|
20230908,111900,108750770,12360,12360,12360,12360,1
|
|
20230908,111800,108738410,12350,12350,12360,12350,40
|
|
20230908,111700,108244400,12350,12350,12350,12350,0
|
|
20230908,111600,108244400,12350,12350,12350,12350,36
|
|
20230908,111500,107799800,12350,12350,12350,12350,1
|
|
20230908,111400,107787450,12340,12350,12350,12340,37
|
|
20230908,111300,107330720,12350,12350,12350,12350,1
|
|
20230908,111200,107318370,12350,12350,12350,12340,24
|
|
20230908,111100,107022190,12340,12340,12340,12340,0
|
|
20230908,111000,107022190,12340,12350,12350,12340,23
|
|
20230908,110900,106738360,12350,12350,12350,12350,1
|
|
20230908,110800,106726010,12340,12340,12340,12340,22
|
|
20230908,110700,106454530,12350,12350,12350,12350,11
|
|
20230908,110600,106318680,12340,12350,12350,12340,24
|
|
20230908,110500,106022500,12350,12350,12350,12350,2
|
|
20230908,110400,105997800,12340,12350,12350,12340,24
|
|
20230908,110300,105701630,12350,12350,12350,12350,3
|
|
20230908,110200,105664580,12350,12340,12350,12340,2
|
|
20230908,110100,105639890,12340,12340,12340,12340,79
|
|
20230908,110000,104665030,12340,12330,12340,12330,26
|
|
20230908,105900,104344440,12330,12320,12330,12320,17
|
|
20230908,105800,104134850,12310,12330,12330,12310,24
|
|
20230908,105700,103839380,12320,12310,12320,12310,83
|
|
20230908,105600,102817040,12320,12320,12320,12320,1
|
|
20230908,105500,102804720,12320,12320,12320,12320,8
|
|
20230908,105400,102706160,12320,12320,12320,12320,3
|
|
20230908,105300,102669200,12330,12320,12330,12310,31
|
|
20230908,105200,102287490,12320,12320,12320,12320,0
|
|
20230908,105100,102287490,12320,12310,12320,12310,32
|
|
20230908,105000,101893470,12320,12320,12320,12320,1
|
|
20230908,104900,101881150,12320,12320,12320,12320,1
|
|
20230908,104800,101868830,12340,12320,12340,12320,4
|
|
20230908,104700,101819530,12340,12330,12340,12330,97
|
|
20230908,104600,100622780,12330,12340,12340,12330,11
|
|
20230908,104500,100487100,12330,12330,12330,12330,28
|
|
20230908,104400,100141860,12340,12340,12340,12340,1
|
|
20230908,104300,100129520,12330,12330,12330,12310,489
|
|
20230908,104200,94106760,12330,12330,12330,12330,42
|
|
20230908,104100,93588900,12340,12340,12340,12330,24
|
|
20230908,104000,93292960,12340,12340,12340,12340,1
|
|
20230908,103900,93280620,12330,12330,12330,12330,22
|
|
20230908,103800,93009360,12340,12340,12340,12340,1
|
|
20230908,103700,92997020,12340,12330,12340,12330,23
|
|
20230908,103600,92713420,12340,12340,12340,12340,2
|
|
20230908,103500,92688740,12340,12340,12340,12330,114
|
|
20230908,103400,91283100,12340,12340,12340,12340,5
|
|
20230908,103300,91221400,12340,12350,12350,12330,95
|
|
20230908,103200,90048600,12360,12350,12360,12350,14
|
|
20230908,103100,89875610,12350,12340,12350,12330,1104
|
|
20230908,103000,76254450,12340,12340,12340,12340,2
|
|
20230908,102900,76229770,12330,12340,12340,12330,37
|
|
20230908,102800,75773550,12340,12340,12340,12340,0
|
|
20230908,102700,75773550,12340,12340,12350,12340,72
|
|
20230908,102600,74885060,12340,12350,12350,12340,4
|
|
20230908,102500,74835690,12350,12340,12350,12340,29
|
|
20230908,102400,74477820,12340,12350,12350,12340,4
|
|
20230908,102300,74428450,12350,12340,12350,12340,26
|
|
20230908,102200,74107600,12350,12350,12350,12340,10
|
|
20230908,102100,73984130,12340,12340,12350,12340,53
|
|
20230908,102000,73330100,12350,12340,12350,12340,121
|
|
20230908,101900,71836950,12340,12340,12340,12340,22
|
|
20230908,101800,71565470,12350,12350,12350,12350,1
|
|
20230908,101700,71553120,12350,12350,12350,12350,0
|
|
20230908,101600,71553120,12350,12370,12370,12350,26
|
|
20230908,101500,71232000,12360,12370,12380,12340,297
|
|
20230908,101400,67558920,12370,12370,12370,12370,2
|
|
20230908,101300,67534180,12360,12360,12370,12360,28
|
|
20230908,101200,67188090,12350,12340,12350,12340,7
|
|
20230908,101100,67101650,12340,12370,12370,12340,31
|
|
20230908,101000,66718540,12370,12370,12370,12370,0
|
|
20230908,100900,66718540,12370,12370,12370,12360,24
|
|
20230908,100800,66421880,12370,12360,12370,12360,29
|
|
20230908,100700,66063330,12350,12340,12350,12340,259
|
|
20230908,100600,62866980,12340,12340,12340,12340,2
|
|
20230908,100500,62842300,12330,12340,12340,12330,23
|
|
20230908,100400,62558700,12330,12330,12330,12330,0
|
|
20230908,100300,62558700,12330,12340,12340,12330,23
|
|
20230908,100200,62275100,12340,12340,12340,12340,3
|
|
20230908,100100,62238080,12330,12330,12330,12330,31
|
|
20230908,100000,61855850,12340,12340,12340,12340,8
|
|
20230908,095900,61757130,12340,12350,12350,12340,39
|
|
20230908,095800,61275700,12350,12350,12350,12350,0
|
|
20230908,095700,61275700,12350,12330,12350,12330,95
|
|
20230908,095600,60103370,12330,12330,12330,12330,0
|
|
20230908,095500,60103370,12330,12330,12330,12330,22
|
|
20230908,095400,59832110,12330,12330,12330,12330,0
|
|
20230908,095300,59832110,12330,12330,12330,12330,23
|
|
20230908,095200,59548520,12330,12330,12330,12330,0
|
|
20230908,095100,59548520,12330,12330,12330,12330,22
|
|
20230908,095000,59277260,12340,12340,12340,12340,0
|
|
20230908,094900,59277260,12340,12340,12340,12340,0
|
|
20230908,094800,59277260,12340,12340,12340,12340,189
|
|
20230908,094700,56945000,12340,12330,12340,12330,73
|
|
20230908,094600,56044400,12340,12330,12340,12330,47
|
|
20230908,094500,55464640,12340,12340,12340,12340,2
|
|
20230908,094400,55439960,12330,12330,12330,12330,0
|
|
20230908,094300,55439960,12330,12330,12330,12330,40
|
|
20230908,094200,54946760,12330,12320,12330,12320,9
|
|
20230908,094100,54835800,12360,12320,12360,12320,40
|
|
20230908,094000,54342840,12320,12330,12330,12320,174
|
|
20230908,093900,52198990,12330,12330,12330,12330,25
|
|
20230908,093800,51890740,12380,12380,12380,12380,0
|
|
20230908,093700,51890740,12380,12380,12380,12380,3
|
|
20230908,093600,51853600,12380,12390,12390,12380,3
|
|
20230908,093500,51816440,12390,12390,12390,12390,3
|
|
20230908,093400,51779270,12400,12330,12400,12330,34
|
|
20230908,093300,51359420,12390,12390,12390,12390,52
|
|
20230908,093200,50715140,12390,12390,12390,12390,8
|
|
20230908,093100,50616020,12380,12380,12380,12380,33
|
|
20230908,093000,50207480,12380,12380,12380,12380,1
|
|
20230908,092900,50195100,12330,12330,12330,12330,25
|
|
20230908,092800,49886850,12380,12340,12380,12340,51
|
|
20230908,092700,49256970,12360,12400,12400,12340,387
|
|
20230908,092600,44473040,12410,12410,12410,12380,46
|
|
20230908,092500,43902780,12380,12380,12380,12380,4
|
|
20230908,092400,43853260,12380,12410,12410,12380,47
|
|
20230908,092300,43271370,12410,12410,12410,12410,27
|
|
20230908,092200,42936300,12420,12420,12420,12420,75
|
|
20230908,092100,42004800,12450,12380,12450,12380,800
|
|
20230908,092000,32078730,12380,12380,12380,12380,3
|
|
20230908,091900,32041590,12380,12370,12380,12370,35
|
|
20230908,091800,31608390,12370,12370,12370,12370,15
|
|
20230908,091700,31422840,12380,12380,12380,12380,0
|
|
20230908,091600,31422840,12380,12370,12380,12370,77
|
|
20230908,091500,30470180,12360,12360,12360,12360,0
|
|
20230908,091400,30470180,12360,12360,12360,12360,1
|
|
20230908,091300,30457820,12380,12380,12380,12380,52
|
|
20230908,091200,29814060,12360,12360,12360,12360,65
|
|
20230908,091100,29010660,12360,12360,12360,12360,0
|
|
20230908,091000,29010660,12360,12360,12360,12350,49
|
|
20230908,090900,28405340,12310,12310,12310,12310,21
|
|
20230908,090800,28146830,12310,12310,12310,12310,0
|
|
20230908,090700,28146830,12310,12310,12310,12310,1
|
|
20230908,090600,28134520,12300,12390,12390,12300,41
|
|
20230908,090500,27627850,12290,12330,12330,12290,38
|
|
20230908,090400,27159390,12280,12390,12390,12220,1858
|
|
20230908,090300,4284900,12420,12420,12420,12420,0
|
|
20230908,090200,4284900,12420,12420,12420,12420,0
|
|
20230908,090100,4284900,12420,12420,12420,12420,0
|
|
20230908,090000,4284900,12420,12420,12420,12420,345
|