655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,195100,17762937970,12700,12700,12700,12700,0
|
|
20230808,195000,17762937970,12700,12700,12700,12700,0
|
|
20230808,194900,17762937970,12700,12700,12700,12700,0
|
|
20230808,194800,17762937970,12700,12700,12700,12700,0
|
|
20230808,194700,17762937970,12700,12700,12700,12700,0
|
|
20230808,194600,17762937970,12700,12700,12700,12700,0
|
|
20230808,194500,17762937970,12700,12700,12700,12700,0
|
|
20230808,194400,17762937970,12700,12700,12700,12700,0
|
|
20230808,194300,17762937970,12700,12700,12700,12700,0
|
|
20230808,194200,17762937970,12700,12700,12700,12700,0
|
|
20230808,194100,17762937970,12700,12700,12700,12700,0
|
|
20230808,194000,17762937970,12700,12700,12700,12700,0
|
|
20230808,193900,17762937970,12700,12700,12700,12700,0
|
|
20230808,193800,17762937970,12700,12700,12700,12700,0
|
|
20230808,193700,17762937970,12700,12700,12700,12700,0
|
|
20230808,193600,17762937970,12700,12700,12700,12700,0
|
|
20230808,193500,17762937970,12700,12700,12700,12700,0
|
|
20230808,193400,17762937970,12700,12700,12700,12700,0
|
|
20230808,193300,17762937970,12700,12700,12700,12700,0
|
|
20230808,193200,17762937970,12700,12700,12700,12700,0
|
|
20230808,193100,17762937970,12700,12700,12700,12700,0
|
|
20230808,193000,17762937970,12700,12700,12700,12700,0
|
|
20230808,192900,17762937970,12700,12700,12700,12700,0
|
|
20230808,192800,17762937970,12700,12700,12700,12700,0
|
|
20230808,192700,17762937970,12700,12700,12700,12700,0
|
|
20230808,192600,17762937970,12700,12700,12700,12700,0
|
|
20230808,192500,17762937970,12700,12700,12700,12700,0
|
|
20230808,192400,17762937970,12700,12700,12700,12700,0
|
|
20230808,192300,17762937970,12700,12700,12700,12700,0
|
|
20230808,192200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,192100,17762937970,12700,12700,12700,12700,0
|
|
20230808,192000,17762937970,12700,12700,12700,12700,0
|
|
20230808,191900,17762937970,12700,12700,12700,12700,0
|
|
20230808,191800,17762937970,12700,12700,12700,12700,0
|
|
20230808,191700,17762937970,12700,12700,12700,12700,0
|
|
20230808,191600,17762937970,12700,12700,12700,12700,0
|
|
20230808,191500,17762937970,12700,12700,12700,12700,0
|
|
20230808,191400,17762937970,12700,12700,12700,12700,0
|
|
20230808,191300,17762937970,12700,12700,12700,12700,0
|
|
20230808,191200,17762937970,12700,12700,12700,12700,0
|
|
20230808,191100,17762937970,12700,12700,12700,12700,0
|
|
20230808,191000,17762937970,12700,12700,12700,12700,0
|
|
20230808,190900,17762937970,12700,12700,12700,12700,0
|
|
20230808,190800,17762937970,12700,12700,12700,12700,0
|
|
20230808,190700,17762937970,12700,12700,12700,12700,0
|
|
20230808,190600,17762937970,12700,12700,12700,12700,0
|
|
20230808,190500,17762937970,12700,12700,12700,12700,0
|
|
20230808,190400,17762937970,12700,12700,12700,12700,0
|
|
20230808,190300,17762937970,12700,12700,12700,12700,0
|
|
20230808,190200,17762937970,12700,12700,12700,12700,0
|
|
20230808,190100,17762937970,12700,12700,12700,12700,0
|
|
20230808,190000,17762937970,12700,12700,12700,12700,0
|
|
20230808,185900,17762937970,12700,12700,12700,12700,0
|
|
20230808,185800,17762937970,12700,12700,12700,12700,0
|
|
20230808,185700,17762937970,12700,12700,12700,12700,0
|
|
20230808,185600,17762937970,12700,12700,12700,12700,0
|
|
20230808,185500,17762937970,12700,12700,12700,12700,0
|
|
20230808,185400,17762937970,12700,12700,12700,12700,0
|
|
20230808,185300,17762937970,12700,12700,12700,12700,0
|
|
20230808,185200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,185100,17762937970,12700,12700,12700,12700,0
|
|
20230808,185000,17762937970,12700,12700,12700,12700,0
|
|
20230808,184900,17762937970,12700,12700,12700,12700,0
|
|
20230808,184800,17762937970,12700,12700,12700,12700,0
|
|
20230808,184700,17762937970,12700,12700,12700,12700,0
|
|
20230808,184600,17762937970,12700,12700,12700,12700,0
|
|
20230808,184500,17762937970,12700,12700,12700,12700,0
|
|
20230808,184400,17762937970,12700,12700,12700,12700,0
|
|
20230808,184300,17762937970,12700,12700,12700,12700,0
|
|
20230808,184200,17762937970,12700,12700,12700,12700,0
|
|
20230808,184100,17762937970,12700,12700,12700,12700,0
|
|
20230808,184000,17762937970,12700,12700,12700,12700,0
|
|
20230808,183900,17762937970,12700,12700,12700,12700,0
|
|
20230808,183800,17762937970,12700,12700,12700,12700,0
|
|
20230808,183700,17762937970,12700,12700,12700,12700,0
|
|
20230808,183600,17762937970,12700,12700,12700,12700,0
|
|
20230808,183500,17762937970,12700,12700,12700,12700,0
|
|
20230808,183400,17762937970,12700,12700,12700,12700,0
|
|
20230808,183300,17762937970,12700,12700,12700,12700,0
|
|
20230808,183200,17762937970,12700,12700,12700,12700,0
|
|
20230808,183100,17762937970,12700,12700,12700,12700,0
|
|
20230808,183000,17762937970,12700,12700,12700,12700,0
|
|
20230808,182900,17762937970,12700,12700,12700,12700,0
|
|
20230808,182800,17762937970,12700,12700,12700,12700,0
|
|
20230808,182700,17762937970,12700,12700,12700,12700,0
|
|
20230808,182600,17762937970,12700,12700,12700,12700,0
|
|
20230808,182500,17762937970,12700,12700,12700,12700,0
|
|
20230808,182400,17762937970,12700,12700,12700,12700,0
|
|
20230808,182300,17762937970,12700,12700,12700,12700,0
|
|
20230808,182200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,182100,17762937970,12700,12700,12700,12700,0
|
|
20230808,182000,17762937970,12700,12700,12700,12700,0
|
|
20230808,181900,17762937970,12700,12700,12700,12700,0
|
|
20230808,181800,17762937970,12700,12700,12700,12700,0
|
|
20230808,181700,17762937970,12700,12700,12700,12700,0
|
|
20230808,181600,17762937970,12700,12700,12700,12700,0
|
|
20230808,181500,17762937970,12700,12700,12700,12700,0
|
|
20230808,181400,17762937970,12700,12700,12700,12700,0
|
|
20230808,181300,17762937970,12700,12700,12700,12700,0
|
|
20230808,181200,17762937970,12700,12700,12700,12700,0
|
|
20230808,181100,17762937970,12700,12700,12700,12700,0
|
|
20230808,181000,17762937970,12700,12700,12700,12700,0
|
|
20230808,180900,17762937970,12700,12700,12700,12700,0
|
|
20230808,180800,17762937970,12700,12700,12700,12700,0
|
|
20230808,180700,17762937970,12700,12700,12700,12700,0
|
|
20230808,180600,17762937970,12700,12700,12700,12700,0
|
|
20230808,180500,17762937970,12700,12700,12700,12700,0
|
|
20230808,180400,17762937970,12700,12700,12700,12700,0
|
|
20230808,180300,17762937970,12700,12700,12700,12700,0
|
|
20230808,180200,17762937970,12700,12700,12700,12700,0
|
|
20230808,180100,17762937970,12700,12700,12700,12700,0
|
|
20230808,180000,17762937970,12700,12700,12700,12700,0
|
|
20230808,175900,17762937970,12700,12700,12700,12700,0
|
|
20230808,175800,17762937970,12700,12700,12700,12700,0
|
|
20230808,175700,17762937970,12700,12700,12700,12700,0
|
|
20230808,175600,17762937970,12700,12700,12700,12700,0
|
|
20230808,175500,17762937970,12700,12700,12700,12700,0
|
|
20230808,175400,17762937970,12700,12700,12700,12700,0
|
|
20230808,175300,17762937970,12700,12700,12700,12700,0
|
|
20230808,175200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,175100,17762937970,12700,12700,12700,12700,0
|
|
20230808,175000,17762937970,12700,12700,12700,12700,0
|
|
20230808,174900,17762937970,12700,12700,12700,12700,0
|
|
20230808,174800,17762937970,12700,12700,12700,12700,0
|
|
20230808,174700,17762937970,12700,12700,12700,12700,0
|
|
20230808,174600,17762937970,12700,12700,12700,12700,0
|
|
20230808,174500,17762937970,12700,12700,12700,12700,0
|
|
20230808,174400,17762937970,12700,12700,12700,12700,0
|
|
20230808,174300,17762937970,12700,12700,12700,12700,0
|
|
20230808,174200,17762937970,12700,12700,12700,12700,0
|
|
20230808,174100,17762937970,12700,12700,12700,12700,0
|
|
20230808,174000,17762937970,12700,12700,12700,12700,0
|
|
20230808,173900,17762937970,12700,12700,12700,12700,0
|
|
20230808,173800,17762937970,12700,12700,12700,12700,0
|
|
20230808,173700,17762937970,12700,12700,12700,12700,0
|
|
20230808,173600,17762937970,12700,12700,12700,12700,0
|
|
20230808,173500,17762937970,12700,12700,12700,12700,0
|
|
20230808,173400,17762937970,12700,12700,12700,12700,0
|
|
20230808,173300,17762937970,12700,12700,12700,12700,0
|
|
20230808,173200,17762937970,12700,12700,12700,12700,0
|
|
20230808,173100,17762937970,12700,12700,12700,12700,0
|
|
20230808,173000,17762937970,12700,12700,12700,12700,0
|
|
20230808,172900,17762937970,12700,12700,12700,12700,0
|
|
20230808,172800,17762937970,12700,12700,12700,12700,0
|
|
20230808,172700,17762937970,12700,12700,12700,12700,0
|
|
20230808,172600,17762937970,12700,12700,12700,12700,0
|
|
20230808,172500,17762937970,12700,12700,12700,12700,0
|
|
20230808,172400,17762937970,12700,12700,12700,12700,0
|
|
20230808,172300,17762937970,12700,12700,12700,12700,0
|
|
20230808,172200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,172100,17762937970,12700,12700,12700,12700,0
|
|
20230808,172000,17762937970,12700,12700,12700,12700,0
|
|
20230808,171900,17762937970,12700,12700,12700,12700,0
|
|
20230808,171800,17762937970,12700,12700,12700,12700,0
|
|
20230808,171700,17762937970,12700,12700,12700,12700,0
|
|
20230808,171600,17762937970,12700,12700,12700,12700,0
|
|
20230808,171500,17762937970,12700,12700,12700,12700,0
|
|
20230808,171400,17762937970,12700,12700,12700,12700,0
|
|
20230808,171300,17762937970,12700,12700,12700,12700,0
|
|
20230808,171200,17762937970,12700,12700,12700,12700,0
|
|
20230808,171100,17762937970,12700,12700,12700,12700,0
|
|
20230808,171000,17762937970,12700,12700,12700,12700,0
|
|
20230808,170900,17762937970,12700,12700,12700,12700,0
|
|
20230808,170800,17762937970,12700,12700,12700,12700,0
|
|
20230808,170700,17762937970,12700,12700,12700,12700,0
|
|
20230808,170600,17762937970,12700,12700,12700,12700,0
|
|
20230808,170500,17762937970,12700,12700,12700,12700,0
|
|
20230808,170400,17762937970,12700,12700,12700,12700,0
|
|
20230808,170300,17762937970,12700,12700,12700,12700,0
|
|
20230808,170200,17762937970,12700,12700,12700,12700,0
|
|
20230808,170100,17762937970,12700,12700,12700,12700,0
|
|
20230808,170000,17762937970,12700,12700,12700,12700,0
|
|
20230808,165900,17762937970,12700,12700,12700,12700,0
|
|
20230808,165800,17762937970,12700,12700,12700,12700,0
|
|
20230808,165700,17762937970,12700,12700,12700,12700,0
|
|
20230808,165600,17762937970,12700,12700,12700,12700,0
|
|
20230808,165500,17762937970,12700,12700,12700,12700,0
|
|
20230808,165400,17762937970,12700,12700,12700,12700,0
|
|
20230808,165300,17762937970,12700,12700,12700,12700,0
|
|
20230808,165200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,165100,17762937970,12700,12700,12700,12700,0
|
|
20230808,165000,17762937970,12700,12700,12700,12700,0
|
|
20230808,164900,17762937970,12700,12700,12700,12700,0
|
|
20230808,164800,17762937970,12700,12700,12700,12700,0
|
|
20230808,164700,17762937970,12700,12700,12700,12700,0
|
|
20230808,164600,17762937970,12700,12700,12700,12700,0
|
|
20230808,164500,17762937970,12700,12700,12700,12700,0
|
|
20230808,164400,17762937970,12700,12700,12700,12700,0
|
|
20230808,164300,17762937970,12700,12700,12700,12700,0
|
|
20230808,164200,17762937970,12700,12700,12700,12700,0
|
|
20230808,164100,17762937970,12700,12700,12700,12700,0
|
|
20230808,164000,17762937970,12700,12700,12700,12700,0
|
|
20230808,163900,17762937970,12700,12700,12700,12700,0
|
|
20230808,163800,17762937970,12700,12700,12700,12700,0
|
|
20230808,163700,17762937970,12700,12700,12700,12700,0
|
|
20230808,163600,17762937970,12700,12700,12700,12700,0
|
|
20230808,163500,17762937970,12700,12700,12700,12700,0
|
|
20230808,163400,17762937970,12700,12700,12700,12700,0
|
|
20230808,163300,17762937970,12700,12700,12700,12700,0
|
|
20230808,163200,17762937970,12700,12700,12700,12700,0
|
|
20230808,163100,17762937970,12700,12700,12700,12700,0
|
|
20230808,163000,17762937970,12700,12700,12700,12700,0
|
|
20230808,162900,17762937970,12700,12700,12700,12700,0
|
|
20230808,162800,17762937970,12700,12700,12700,12700,0
|
|
20230808,162700,17762937970,12700,12700,12700,12700,0
|
|
20230808,162600,17762937970,12700,12700,12700,12700,0
|
|
20230808,162500,17762937970,12700,12700,12700,12700,0
|
|
20230808,162400,17762937970,12700,12700,12700,12700,0
|
|
20230808,162300,17762937970,12700,12700,12700,12700,0
|
|
20230808,162200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,162100,17762937970,12700,12700,12700,12700,0
|
|
20230808,162000,17762937970,12700,12700,12700,12700,0
|
|
20230808,161900,17762937970,12700,12700,12700,12700,0
|
|
20230808,161800,17762937970,12700,12700,12700,12700,0
|
|
20230808,161700,17762937970,12700,12700,12700,12700,0
|
|
20230808,161600,17762937970,12700,12700,12700,12700,0
|
|
20230808,161500,17762937970,12700,12700,12700,12700,0
|
|
20230808,161400,17762937970,12700,12700,12700,12700,0
|
|
20230808,161300,17762937970,12700,12700,12700,12700,0
|
|
20230808,161200,17762937970,12700,12700,12700,12700,0
|
|
20230808,161100,17762937970,12700,12700,12700,12700,0
|
|
20230808,161000,17762937970,12700,12700,12700,12700,0
|
|
20230808,160900,17762937970,12700,12700,12700,12700,0
|
|
20230808,160800,17762937970,12700,12700,12700,12700,0
|
|
20230808,160700,17762937970,12700,12700,12700,12700,0
|
|
20230808,160600,17762937970,12700,12700,12700,12700,0
|
|
20230808,160500,17762937970,12700,12700,12700,12700,0
|
|
20230808,160400,17762937970,12700,12700,12700,12700,0
|
|
20230808,160300,17762937970,12700,12700,12700,12700,0
|
|
20230808,160200,17762937970,12700,12700,12700,12700,0
|
|
20230808,160100,17762937970,12700,12700,12700,12700,0
|
|
20230808,160000,17762937970,12700,12700,12700,12700,0
|
|
20230808,155900,17762937970,12700,12700,12700,12700,0
|
|
20230808,155800,17762937970,12700,12700,12700,12700,0
|
|
20230808,155700,17762937970,12700,12700,12700,12700,0
|
|
20230808,155600,17762937970,12700,12700,12700,12700,0
|
|
20230808,155500,17762937970,12700,12700,12700,12700,0
|
|
20230808,155400,17762937970,12700,12700,12700,12700,0
|
|
20230808,155300,17762937970,12700,12700,12700,12700,0
|
|
20230808,155200,17762937970,12700,12700,12700,12700,4785
|
|
20230808,155100,17762937970,12700,12700,12700,12700,0
|
|
20230808,155000,17762937970,12700,12700,12700,12700,0
|
|
20230808,154900,17762937970,12700,12700,12700,12700,0
|
|
20230808,154800,17762937970,12700,12700,12700,12700,0
|
|
20230808,154700,17762937970,12700,12700,12700,12700,0
|
|
20230808,154600,17762937970,12700,12700,12700,12700,0
|
|
20230808,154500,17762937970,12700,12700,12700,12700,0
|
|
20230808,154400,17762937970,12700,12700,12700,12700,0
|
|
20230808,154300,17762937970,12700,12700,12700,12700,0
|
|
20230808,154200,17762937970,12700,12700,12700,12700,0
|
|
20230808,154100,17762937970,12700,12700,12700,12700,0
|
|
20230808,154000,17762937970,12700,12700,12700,12700,0
|
|
20230808,153900,17762937970,12700,12700,12700,12700,0
|
|
20230808,153800,17762937970,12700,12700,12700,12700,0
|
|
20230808,153700,17762937970,12700,12700,12700,12700,0
|
|
20230808,153600,17762937970,12700,12700,12700,12700,0
|
|
20230808,153500,17762937970,12700,12700,12700,12700,0
|
|
20230808,153400,17762937970,12700,12700,12700,12700,0
|
|
20230808,153300,17762937970,12700,12700,12700,12700,0
|
|
20230808,153200,17762937970,12700,12700,12700,12700,0
|
|
20230808,153100,17762937970,12700,12700,12700,12700,0
|
|
20230808,153000,17762937970,12700,12700,12700,12700,4785
|
|
20230808,152900,17702168470,12700,12700,12700,12700,0
|
|
20230808,152800,17702168470,12700,12700,12700,12700,0
|
|
20230808,152700,17702168470,12700,12700,12700,12700,0
|
|
20230808,152600,17702168470,12700,12700,12700,12700,0
|
|
20230808,152500,17702168470,12700,12700,12700,12700,0
|
|
20230808,152400,17702168470,12700,12700,12700,12700,0
|
|
20230808,152300,17702168470,12700,12700,12700,12700,0
|
|
20230808,152200,17702168470,12700,12700,12700,12700,0
|
|
20230808,152100,17702168470,12700,12700,12700,12700,0
|
|
20230808,152000,17702168470,12700,12700,12700,12700,0
|
|
20230808,151900,17702168470,12700,12520,12700,12520,2976
|
|
20230808,151800,17664559570,12520,12610,12700,12510,2844
|
|
20230808,151700,17628739380,12590,12650,12720,12550,2844
|
|
20230808,151600,17592820700,12650,12800,12910,12590,5781
|
|
20230808,151500,17519142600,12930,12620,13000,12620,10437
|
|
20230808,151400,17384871140,12620,12560,12620,12560,2215
|
|
20230808,151300,17356960770,12560,12510,12600,12500,3087
|
|
20230808,151200,17318250220,12530,12470,12530,12470,798
|
|
20230808,151100,17308274740,12470,12470,12490,12450,742
|
|
20230808,151000,17299020500,12480,12480,12510,12480,1201
|
|
20230808,150900,17284022810,12540,12390,12540,12370,2270
|
|
20230808,150800,17255830170,12390,12340,12390,12330,2044
|
|
20230808,150700,17230593560,12340,12280,12340,12280,1271
|
|
20230808,150600,17214948050,12280,12240,12300,12240,2009
|
|
20230808,150500,17190292760,12250,12260,12290,12240,806
|
|
20230808,150400,17180412660,12270,12310,12320,12270,626
|
|
20230808,150300,17172714850,12330,12310,12380,12310,2990
|
|
20230808,150200,17135787430,12310,12270,12330,12270,542
|
|
20230808,150100,17129123560,12270,12280,12280,12250,1860
|
|
20230808,150000,17106297320,12330,12290,12350,12280,4779
|
|
20230808,145900,17047472340,12290,12310,12320,12280,211
|
|
20230808,145800,17044874750,12320,12190,12320,12180,617
|
|
20230808,145700,17037300790,12180,12200,12250,12170,1138
|
|
20230808,145600,17023418800,12200,12270,12270,12180,2758
|
|
20230808,145500,16989738330,12290,12250,12310,12220,2774
|
|
20230808,145400,16955748580,12250,12260,12370,12240,3209
|
|
20230808,145300,16916396610,12270,12300,12380,12260,1628
|
|
20230808,145200,16896394400,12280,12370,12440,12280,2433
|
|
20230808,145100,16866378150,12440,12360,12470,12360,366
|
|
20230808,145000,16861833640,12360,12380,12500,12210,5905
|
|
20230808,144900,16788887140,12380,12440,12480,12370,2964
|
|
20230808,144800,16752118710,12430,12450,12520,12420,1338
|
|
20230808,144700,16735468480,12450,12530,12550,12430,3008
|
|
20230808,144600,16697997520,12560,12510,12580,12500,1760
|
|
20230808,144500,16675941110,12510,12480,12530,12460,1296
|
|
20230808,144400,16659730560,12470,12550,12560,12460,2148
|
|
20230808,144300,16632874280,12560,12580,12620,12520,679
|
|
20230808,144200,16624343880,12570,12430,12600,12420,948
|
|
20230808,144100,16612452210,12500,12550,12600,12430,2758
|
|
20230808,144000,16577984400,12500,12640,12690,12500,3912
|
|
20230808,143900,16528646430,12640,12690,12700,12640,2176
|
|
20230808,143800,16501060000,12700,12640,12700,12600,4496
|
|
20230808,143700,16444216650,12650,12590,12650,12590,1816
|
|
20230808,143600,16421317510,12590,12470,12640,12470,4718
|
|
20230808,143500,16362091670,12410,12380,12490,12370,1822
|
|
20230808,143400,16339471570,12370,12380,12380,12350,1564
|
|
20230808,143300,16320113710,12380,12480,12500,12330,9593
|
|
20230808,143200,16201263900,12500,12390,12560,12390,6261
|
|
20230808,143100,16123169300,12430,12390,12440,12300,2464
|
|
20230808,143000,16092622160,12350,12270,12470,12250,3323
|
|
20230808,142900,16051781360,12250,12170,12360,12140,2788
|
|
20230808,142800,16017608330,12120,12340,12400,12120,24253
|
|
20230808,142700,15720925780,12330,12570,12650,12300,15785
|
|
20230808,142600,15524889770,12670,12670,12860,12520,6853
|
|
20230808,142500,15437410190,12810,12640,12850,12500,8266
|
|
20230808,142400,15332686310,12640,12620,12700,12620,1147
|
|
20230808,142300,15318203120,12630,12680,12970,12530,9234
|
|
20230808,142200,15200943430,12680,13020,13030,12500,14032
|
|
20230808,142100,15022401050,13040,13220,13270,12850,27356
|
|
20230808,142000,14664465200,13230,13100,13280,13000,31543
|
|
20230808,141900,14250417050,13100,12990,13500,12800,35699
|
|
20230808,141800,13781120850,13600,13600,13600,13600,0
|
|
20230808,141700,13781120850,13600,12330,13600,12260,12385
|
|
20230808,141600,13621305290,12380,12370,12480,12130,7990
|
|
20230808,141500,13523286490,12400,12320,12550,12270,7748
|
|
20230808,141400,13427590120,12430,12510,12600,12020,23150
|
|
20230808,141300,13142962450,12530,12660,12710,12460,16677
|
|
20230808,141200,12932845720,12660,12680,12990,12470,19203
|
|
20230808,141100,12687679480,12680,12460,12680,12460,6144
|
|
20230808,141000,12610887570,12430,12430,12430,12430,0
|
|
20230808,140900,12610887570,12430,13030,13030,12430,22300
|
|
20230808,140800,12326769620,13030,13300,13310,13020,7730
|
|
20230808,140700,12225154470,13300,13190,13390,13080,14177
|
|
20230808,140600,12038384520,13190,13150,13450,13030,16007
|
|
20230808,140500,11827138450,13150,13800,13870,13100,26008
|
|
20230808,140400,11478545850,13790,13870,14140,13640,50008
|
|
20230808,140300,10778911350,13870,13540,13870,13540,16115
|
|
20230808,140200,10557017570,13530,13730,13730,13450,10528
|
|
20230808,140100,10413423710,13730,13760,13780,13690,7579
|
|
20230808,140000,10309354590,13760,13750,13870,13660,12185
|
|
20230808,135900,10141666670,13690,13860,13990,13660,31718
|
|
20230808,135800,9702239970,13840,13340,13950,13230,44781
|
|
20230808,135700,9087004730,13290,13090,13350,13090,5347
|
|
20230808,135600,9016256520,13100,13300,13340,13050,11552
|
|
20230808,135500,8864122500,13300,13330,13370,13250,2503
|
|
20230808,135400,8830876020,13320,13300,13360,13270,2624
|
|
20230808,135300,8795948270,13310,13350,13420,13250,7357
|
|
20230808,135200,8698039950,13340,13440,13480,13310,13050
|
|
20230808,135100,8523592900,13450,13560,13560,13410,9662
|
|
20230808,135000,8393316680,13590,13500,13690,13460,5915
|
|
20230808,134900,8312912660,13500,13580,13580,13440,4992
|
|
20230808,134800,8245625090,13590,13450,13730,13410,13599
|
|
20230808,134700,8060724170,13450,13470,13640,13400,12497
|
|
20230808,134600,7891860270,13470,13830,13840,13440,25244
|
|
20230808,134500,7547851210,13830,13780,13910,13680,24011
|
|
20230808,134400,7217375330,13790,13930,13930,13750,12038
|
|
20230808,134300,7050780720,13930,14080,14120,13910,19429
|
|
20230808,134200,6778508160,14080,13790,14230,13680,60435
|
|
20230808,134100,5933271220,13750,13880,13880,13710,17465
|
|
20230808,134000,5692553910,13880,13730,14000,13720,36377
|
|
20230808,133900,5188839170,13720,14140,14180,13690,51811
|
|
20230808,133800,4466037140,14140,13960,14290,13820,94336
|
|
20230808,133700,3139956200,13950,13810,13960,13660,62064
|
|
20230808,133600,2280979720,13200,13200,13200,13200,0
|
|
20230808,133500,2280979720,13200,12990,13220,12900,23714
|
|
20230808,133400,1970148150,12990,12540,13130,12510,28926
|
|
20230808,133300,1597893950,12540,12500,12570,12500,3739
|
|
20230808,133200,1551071590,12500,12540,12610,12460,4888
|
|
20230808,133100,1489706920,12510,12410,12560,12370,14023
|
|
20230808,133000,1314299120,12410,12350,12410,12340,647
|
|
20230808,132900,1306299620,12330,12450,12450,12310,2816
|
|
20230808,132800,1271443370,12420,12310,12430,12310,1359
|
|
20230808,132700,1254581860,12440,12450,12460,12300,2586
|
|
20230808,132600,1222550610,12430,12310,12470,12310,19435
|
|
20230808,132500,982323770,12310,12290,12310,12210,947
|
|
20230808,132400,970676120,12290,12210,12290,12210,1178
|
|
20230808,132300,956219870,12270,12190,12280,12190,560
|
|
20230808,132200,949347210,12280,12220,12280,12220,1065
|
|
20230808,132100,936297410,12220,12170,12220,12160,593
|
|
20230808,132000,929065270,12180,12180,12180,12180,100
|
|
20230808,131900,927847270,12180,12150,12180,12150,65
|
|
20230808,131800,927055730,12170,12150,12180,12150,9
|
|
20230808,131700,926946330,12150,12170,12190,12150,990
|
|
20230808,131600,914913010,12190,12170,12190,12170,115
|
|
20230808,131500,913513440,12190,12190,12190,12180,15
|
|
20230808,131400,913330720,12170,12170,12190,12170,9
|
|
20230808,131300,913221140,12200,12180,12200,12160,2599
|
|
20230808,131200,881615650,12180,12180,12200,12180,46
|
|
20230808,131100,881055320,12180,12190,12210,12180,151
|
|
20230808,131000,879215890,12220,12200,12220,12190,70
|
|
20230808,130900,878361670,12220,12220,12220,12220,1
|
|
20230808,130800,878349450,12190,12230,12240,12190,82
|
|
20230808,130700,877346850,12240,12200,12260,12200,1303
|
|
20230808,130600,861423990,12210,12190,12220,12150,107
|
|
20230808,130500,860121410,12250,12120,12260,12120,1806
|
|
20230808,130400,838092170,12160,12120,12160,12120,57
|
|
20230808,130300,837399660,12160,12120,12160,12120,297
|
|
20230808,130200,833794920,12130,12080,12130,12080,4
|
|
20230808,130100,833746550,12130,12120,12130,12060,24
|
|
20230808,130000,833455780,12060,12110,12120,12060,37
|
|
20230808,125900,833007850,12120,12120,12120,12120,0
|
|
20230808,125800,833007850,12120,12130,12130,12060,33
|
|
20230808,125700,832609340,12070,12110,12110,12060,722
|
|
20230808,125600,823888450,12110,12140,12160,12110,50
|
|
20230808,125500,823281830,12160,12140,12160,12140,58
|
|
20230808,125400,822577540,12150,12110,12150,12110,3
|
|
20230808,125300,822541170,12150,12110,12150,12090,137
|
|
20230808,125200,820880780,12140,12110,12140,12110,3
|
|
20230808,125100,820844420,12140,12110,12150,12110,340
|
|
20230808,125000,816724010,12130,12090,12170,12090,1076
|
|
20230808,124900,803660900,12090,12080,12090,12080,61
|
|
20230808,124800,802924010,12090,12090,12100,12060,109
|
|
20230808,124700,801606200,12100,12060,12100,12060,175
|
|
20230808,124600,799494220,12060,12020,12060,12020,357
|
|
20230808,124500,795192910,12030,12020,12030,12020,114
|
|
20230808,124400,793822620,12030,11940,12030,11940,5
|
|
20230808,124300,793762690,12020,11950,12040,11950,2637
|
|
20230808,124200,762122200,11980,11940,11980,11940,4
|
|
20230808,124100,762074400,12000,11890,12000,11890,440
|
|
20230808,124000,756802890,11940,11930,11940,11930,3
|
|
20230808,123900,756767090,11880,11930,11940,11880,4
|
|
20230808,123800,756719460,11950,11950,11950,11900,29
|
|
20230808,123700,756373140,11920,11950,11950,11920,12
|
|
20230808,123600,756229800,11950,11920,11950,11920,3
|
|
20230808,123500,756194010,11900,11920,11970,11900,12
|
|
20230808,123400,756050980,12000,11930,12000,11920,113
|
|
20230808,123300,754701660,11940,11870,11940,11870,99
|
|
20230808,123200,753520370,11900,11870,11900,11870,5
|
|
20230808,123100,753460940,11860,11860,11860,11860,5
|
|
20230808,123000,753401640,11860,11910,11910,11860,5
|
|
20230808,122900,753342290,11850,11860,11860,11850,34
|
|
20230808,122800,752939080,11930,11920,11930,11850,43
|
|
20230808,122700,752426740,11920,11920,11920,11850,79
|
|
20230808,122600,751485440,11920,11920,11920,11920,1
|
|
20230808,122500,751473520,11830,11840,11920,11830,25
|
|
20230808,122400,751176440,11920,11920,11920,11920,1
|
|
20230808,122300,751164520,11830,11850,11930,11830,97
|
|
20230808,122200,750012890,11840,11820,11840,11810,119
|
|
20230808,122100,748604380,11850,11850,11850,11810,4
|
|
20230808,122000,748557060,11810,11810,11810,11810,23
|
|
20230808,121900,748285430,11810,11810,11810,11810,2
|
|
20230808,121800,748261810,11810,11810,11810,11810,8
|
|
20230808,121700,748167330,11890,11800,11890,11800,3
|
|
20230808,121600,748131840,11910,11830,11910,11800,2082
|
|
20230808,121500,723536940,11830,11830,11900,11830,102
|
|
20230808,121400,722329590,11910,11910,11910,11910,0
|
|
20230808,121300,722329590,11910,11830,11910,11830,13
|
|
20230808,121200,722175340,11830,11850,11850,11830,177
|
|
20230808,121100,720079790,11850,11920,11920,11850,15
|
|
20230808,121000,719901130,11930,11850,11930,11850,6
|
|
20230808,120900,719829810,11930,11850,11930,11850,8
|
|
20230808,120800,719734660,11930,11910,11940,11850,22
|
|
20230808,120700,719472550,11850,11850,11850,11850,2
|
|
20230808,120600,719448850,11920,11920,11920,11920,0
|
|
20230808,120500,719448850,11920,11930,11930,11850,6
|
|
20230808,120400,719377600,11860,11900,11930,11840,167
|
|
20230808,120300,717398330,11940,11920,11940,11910,5
|
|
20230808,120200,717338720,11880,11930,11940,11880,8
|
|
20230808,120100,717243410,11940,11940,11940,11940,1
|
|
20230808,120000,717231470,11910,11920,11940,11860,18
|
|
20230808,115900,717017180,11930,11930,11930,11930,1
|
|
20230808,115800,717005250,11860,11920,11930,11860,22
|
|
20230808,115700,716743300,11920,11910,11920,11910,2
|
|
20230808,115600,716719470,11850,11850,11850,11850,2
|
|
20230808,115500,716695770,11930,11860,11930,11860,25
|
|
20230808,115400,716399140,11930,11870,11930,11860,14
|
|
20230808,115300,716232810,11930,11880,11930,11880,2
|
|
20230808,115200,716209000,11880,11930,11940,11880,7
|
|
20230808,115100,716125730,11930,11930,11930,11930,10
|
|
20230808,115000,716006430,11930,11870,11930,11870,10
|
|
20230808,114900,715887350,11940,11880,11940,11880,3
|
|
20230808,114800,715851600,11870,11870,11870,11870,3
|
|
20230808,114700,715815990,11880,11940,11940,11880,6
|
|
20230808,114600,715744530,11940,11850,11940,11850,10
|
|
20230808,114500,715625450,11940,11850,11940,11850,15
|
|
20230808,114400,715447040,11900,11900,11900,11850,53
|
|
20230808,114300,714816440,11900,11890,11900,11840,28
|
|
20230808,114200,714484390,11850,11850,11850,11840,82
|
|
20230808,114100,713512720,11850,11890,11900,11850,227
|
|
20230808,114000,710822630,11900,11860,11900,11860,54
|
|
20230808,113900,710180270,11900,11890,11900,11890,6
|
|
20230808,113800,710108910,11900,11840,11900,11840,45
|
|
20230808,113700,709575890,11900,11830,11900,11830,8
|
|
20230808,113600,709481110,11900,11840,11900,11840,7
|
|
20230808,113500,709398020,11900,11890,11900,11830,7
|
|
20230808,113400,709315010,11800,11850,11900,11800,605
|
|
20230808,113300,702171010,11900,11880,11900,11870,22
|
|
20230808,113200,701909330,11890,11830,11900,11830,13
|
|
20230808,113100,701755130,11880,11850,11880,11850,92
|
|
20230808,113000,700664660,11850,11840,11850,11820,8
|
|
20230808,112900,700569980,11820,11820,11820,11820,2
|
|
20230808,112800,700546340,11850,11850,11850,11850,1
|
|
20230808,112700,700534490,11820,11840,11850,11820,22
|
|
20230808,112600,700274040,11850,11850,11850,11850,1
|
|
20230808,112500,700262190,11820,11820,11850,11820,7
|
|
20230808,112400,700179390,11850,11840,11850,11840,5
|
|
20230808,112300,700120170,11820,11820,11850,11820,4
|
|
20230808,112200,700072860,11820,11820,11820,11810,4
|
|
20230808,112100,700025590,11850,11820,11850,11820,4
|
|
20230808,112000,699978280,11850,11840,11850,11810,21
|
|
20230808,111900,699729800,11810,11840,11850,11810,10
|
|
20230808,111800,699611490,11830,11830,11830,11830,3
|
|
20230808,111700,699576000,11830,11810,11830,11810,106
|
|
20230808,111600,698324120,11850,11850,11850,11850,0
|
|
20230808,111500,698324120,11850,11810,11850,11810,13
|
|
20230808,111400,698170390,11840,11830,11840,11830,3
|
|
20230808,111300,698134890,11800,11820,11830,11800,16
|
|
20230808,111200,697946000,11810,11810,11810,11810,3
|
|
20230808,111100,697910570,11850,11810,11850,11810,12
|
|
20230808,111000,697768530,11810,11810,11810,11790,87
|
|
20230808,110900,696741920,11850,11880,11880,11800,5
|
|
20230808,110800,696682710,11880,11830,11880,11790,133
|
|
20230808,110700,695113130,11830,11840,11840,11780,478
|
|
20230808,110600,689478390,11790,11810,11810,11790,700
|
|
20230808,110500,681223200,11800,11820,11820,11800,222
|
|
20230808,110400,678601090,11800,11810,11810,11800,45
|
|
20230808,110300,678069670,11810,11810,11860,11800,837
|
|
20230808,110200,668184680,11890,11830,11890,11810,78
|
|
20230808,110100,667261350,11840,11840,11840,11800,472
|
|
20230808,110000,661683590,11850,11890,11890,11850,255
|
|
20230808,105900,658657790,11890,11900,11900,11890,120
|
|
20230808,105800,657229980,11950,11950,11950,11950,1
|
|
20230808,105700,657218030,11900,11960,11960,11900,356
|
|
20230808,105600,652975740,12050,12050,12050,12050,1
|
|
20230808,105500,652963690,11960,11950,12070,11950,99
|
|
20230808,105400,651779130,11970,11970,11970,11970,41
|
|
20230808,105300,651288360,11960,11960,11960,11960,83
|
|
20230808,105200,650295680,11960,11970,11980,11960,67
|
|
20230808,105100,649493890,11980,11990,12000,11980,136
|
|
20230808,105000,647864230,11990,12000,12000,11990,8
|
|
20230808,104900,647768290,11990,12000,12000,11990,50
|
|
20230808,104800,647168330,12000,12000,12000,12000,3
|
|
20230808,104700,647132330,12090,12090,12090,12090,1
|
|
20230808,104600,647120240,12000,12020,12020,12000,91
|
|
20230808,104500,646027100,12020,12000,12020,12000,2
|
|
20230808,104400,646003080,12000,12100,12100,12000,193
|
|
20230808,104300,643683400,12070,12070,12070,12070,3
|
|
20230808,104200,643647190,12070,12070,12070,12070,7
|
|
20230808,104100,643562700,12120,12080,12120,12070,37
|
|
20230808,104000,643115670,12120,12070,12120,12040,69
|
|
20230808,103900,642282630,12070,12070,12070,12060,103
|
|
20230808,103800,641039820,12130,12070,12130,12070,861
|
|
20230808,103700,630624220,12070,12060,12070,12060,85
|
|
20230808,103600,629598350,12060,12020,12060,12020,14
|
|
20230808,103500,629429700,12050,12050,12050,12050,15
|
|
20230808,103400,629248950,12060,12000,12070,12000,21
|
|
20230808,103300,628996020,12070,12040,12070,12040,155
|
|
20230808,103200,627128760,12040,12040,12040,12040,0
|
|
20230808,103100,627128760,12040,12050,12050,11940,95
|
|
20230808,103000,625990780,12030,12030,12030,12030,101
|
|
20230808,102900,624775750,12030,11990,12030,11990,128
|
|
20230808,102800,623240140,12010,11940,12010,11940,144
|
|
20230808,102700,621513640,11940,11960,11960,11940,133
|
|
20230808,102600,619925510,12070,12070,12070,12070,0
|
|
20230808,102500,619925510,12070,11980,12070,11980,691
|
|
20230808,102400,611609110,11980,11960,11980,11940,299
|
|
20230808,102300,608034420,11960,11970,11980,11910,302
|
|
20230808,102200,604416670,11980,11860,12000,11850,488
|
|
20230808,102100,598630130,11920,11820,11920,11820,7185
|
|
20230808,102000,513685640,11820,11900,11920,11780,1399
|
|
20230808,101900,497130020,12010,11920,12010,11880,312
|
|
20230808,101800,493418960,11920,11940,12020,11890,962
|
|
20230808,101700,481957350,11940,12050,12050,11940,397
|
|
20230808,101600,477214610,11960,12010,12050,11960,1307
|
|
20230808,101500,461545180,12010,12050,12050,12010,254
|
|
20230808,101400,458491720,12060,12070,12070,12050,1231
|
|
20230808,101300,443633900,12120,12120,12120,12120,9
|
|
20230808,101200,443524820,12060,12080,12080,12060,291
|
|
20230808,101100,440013120,12090,12130,12130,12090,901
|
|
20230808,101000,429107510,12160,12160,12160,12160,1
|
|
20230808,100900,429095350,12140,12160,12160,12140,2
|
|
20230808,100800,429071050,12130,12150,12160,12130,203
|
|
20230808,100700,426606250,12150,12170,12170,12150,222
|
|
20230808,100600,423907400,12190,12190,12190,12190,0
|
|
20230808,100500,423907400,12190,12190,12190,12190,5
|
|
20230808,100400,423846450,12190,12190,12190,12190,0
|
|
20230808,100300,423846450,12190,12180,12190,12180,233
|
|
20230808,100200,421007000,12190,12190,12190,12180,196
|
|
20230808,100100,418617830,12190,12160,12190,12160,77
|
|
20230808,100000,417681480,12170,12170,12170,12170,121
|
|
20230808,095900,416208910,12170,12240,12240,12170,581
|
|
20230808,095800,409131230,12210,12260,12260,12210,595
|
|
20230808,095700,401850230,12260,12320,12320,12260,51
|
|
20230808,095600,401224320,12280,12320,12320,12280,4
|
|
20230808,095500,401175120,12320,12280,12320,12280,69
|
|
20230808,095400,400327280,12290,12320,12320,12290,2
|
|
20230808,095300,400302670,12320,12330,12340,12320,4151
|
|
20230808,095200,349161520,12320,12280,12320,12270,345
|
|
20230808,095100,344914660,12340,12340,12340,12340,0
|
|
20230808,095000,344914660,12340,12330,12340,12330,3011
|
|
20230808,094900,307788920,12330,12330,12330,12330,2
|
|
20230808,094800,307764260,12300,12300,12300,12300,0
|
|
20230808,094700,307764260,12300,12320,12320,12280,625
|
|
20230808,094600,300080300,12340,12340,12340,12340,1
|
|
20230808,094500,300067960,12360,12360,12360,12360,0
|
|
20230808,094400,300067960,12360,12360,12360,12360,1
|
|
20230808,094300,300055600,12320,12320,12320,12320,1
|
|
20230808,094200,300043280,12360,12350,12360,12350,380
|
|
20230808,094100,295350270,12350,12350,12350,12320,3
|
|
20230808,094000,295313250,12370,12340,12370,12330,837
|
|
20230808,093900,284979600,12370,12380,12380,12340,82
|
|
20230808,093800,283966280,12370,12360,12380,12330,1165
|
|
20230808,093700,269587410,12360,12340,12360,12340,368
|
|
20230808,093600,265042320,12350,12330,12350,12330,1278
|
|
20230808,093500,249273950,12330,12330,12340,12300,172
|
|
20230808,093400,247154170,12340,12280,12340,12280,1128
|
|
20230808,093300,233254970,12300,12300,12300,12300,0
|
|
20230808,093200,233254970,12300,12280,12300,12210,313
|
|
20230808,093100,229411960,12310,12330,12340,12290,832
|
|
20230808,093000,219157520,12350,12200,12350,12200,2568
|
|
20230808,092900,187678140,12190,12120,12190,12110,546
|
|
20230808,092800,181058440,12170,12180,12180,12170,669
|
|
20230808,092700,172916610,12190,12150,12190,12150,648
|
|
20230808,092600,165033520,12150,12140,12150,12120,29
|
|
20230808,092500,164681990,12160,12150,12160,12120,22
|
|
20230808,092400,164415160,12160,12170,12170,12160,139
|
|
20230808,092300,162723550,12170,12170,12170,12120,12
|
|
20230808,092200,162578010,12150,12110,12150,12090,400
|
|
20230808,092100,157729320,12110,12090,12110,12090,10
|
|
20230808,092000,157608400,12090,12090,12090,12090,1830
|
|
20230808,091900,135483700,12090,12130,12140,12000,1123
|
|
20230808,091800,121963600,12130,12130,12130,12130,8
|
|
20230808,091700,121866560,12130,12130,12130,12130,1
|
|
20230808,091600,121854430,12130,12070,12130,12070,54
|
|
20230808,091500,121202410,12130,12130,12130,12130,40
|
|
20230808,091400,120717210,12140,12060,12140,12030,1444
|
|
20230808,091300,103289000,12150,12180,12180,12050,1153
|
|
20230808,091200,89358140,12190,12190,12190,12190,0
|
|
20230808,091100,89358140,12190,12170,12190,12170,105
|
|
20230808,091000,88080210,12170,12220,12220,12170,281
|
|
20230808,090900,84657540,12240,12240,12240,12240,0
|
|
20230808,090800,84657540,12240,12240,12240,12240,3
|
|
20230808,090700,84620820,12230,12180,12230,12170,601
|
|
20230808,090600,77303840,12180,12180,12250,12160,1200
|
|
20230808,090500,62617740,12180,12240,12250,12180,63
|
|
20230808,090400,61846580,12250,12210,12250,12160,882
|
|
20230808,090300,51069670,12200,12110,12210,12070,2159
|
|
20230808,090200,24845320,12110,12020,12140,12020,82
|
|
20230808,090100,23852360,12020,12010,12110,12010,523
|
|
20230808,090000,17565670,12020,12020,12020,11930,1469
|