676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,201200,3007930580,18470,18470,18470,18470,0
|
|
20230803,201100,3007930580,18470,18470,18470,18470,0
|
|
20230803,201000,3007930580,18470,18470,18470,18470,0
|
|
20230803,200900,3007930580,18470,18470,18470,18470,0
|
|
20230803,200800,3007930580,18470,18470,18470,18470,0
|
|
20230803,200700,3007930580,18470,18470,18470,18470,0
|
|
20230803,200600,3007930580,18470,18470,18470,18470,0
|
|
20230803,200500,3007930580,18470,18470,18470,18470,0
|
|
20230803,200400,3007930580,18470,18470,18470,18470,0
|
|
20230803,200300,3007930580,18470,18470,18470,18470,0
|
|
20230803,200200,3007930580,18470,18470,18470,18470,0
|
|
20230803,200100,3007930580,18470,18470,18470,18470,0
|
|
20230803,200000,3007930580,18470,18470,18470,18470,0
|
|
20230803,195900,3007930580,18470,18470,18470,18470,0
|
|
20230803,195800,3007930580,18470,18470,18470,18470,0
|
|
20230803,195700,3007930580,18470,18470,18470,18470,0
|
|
20230803,195600,3007930580,18470,18470,18470,18470,0
|
|
20230803,195500,3007930580,18470,18470,18470,18470,0
|
|
20230803,195400,3007930580,18470,18470,18470,18470,0
|
|
20230803,195300,3007930580,18470,18470,18470,18470,0
|
|
20230803,195200,3007930580,18470,18470,18470,18470,0
|
|
20230803,195100,3007930580,18470,18470,18470,18470,0
|
|
20230803,195000,3007930580,18470,18470,18470,18470,0
|
|
20230803,194900,3007930580,18470,18470,18470,18470,0
|
|
20230803,194800,3007930580,18470,18470,18470,18470,0
|
|
20230803,194700,3007930580,18470,18470,18470,18470,0
|
|
20230803,194600,3007930580,18470,18470,18470,18470,0
|
|
20230803,194500,3007930580,18470,18470,18470,18470,0
|
|
20230803,194400,3007930580,18470,18470,18470,18470,0
|
|
20230803,194300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,194200,3007930580,18470,18470,18470,18470,0
|
|
20230803,194100,3007930580,18470,18470,18470,18470,0
|
|
20230803,194000,3007930580,18470,18470,18470,18470,0
|
|
20230803,193900,3007930580,18470,18470,18470,18470,0
|
|
20230803,193800,3007930580,18470,18470,18470,18470,0
|
|
20230803,193700,3007930580,18470,18470,18470,18470,0
|
|
20230803,193600,3007930580,18470,18470,18470,18470,0
|
|
20230803,193500,3007930580,18470,18470,18470,18470,0
|
|
20230803,193400,3007930580,18470,18470,18470,18470,0
|
|
20230803,193300,3007930580,18470,18470,18470,18470,0
|
|
20230803,193200,3007930580,18470,18470,18470,18470,0
|
|
20230803,193100,3007930580,18470,18470,18470,18470,0
|
|
20230803,193000,3007930580,18470,18470,18470,18470,0
|
|
20230803,192900,3007930580,18470,18470,18470,18470,0
|
|
20230803,192800,3007930580,18470,18470,18470,18470,0
|
|
20230803,192700,3007930580,18470,18470,18470,18470,0
|
|
20230803,192600,3007930580,18470,18470,18470,18470,0
|
|
20230803,192500,3007930580,18470,18470,18470,18470,0
|
|
20230803,192400,3007930580,18470,18470,18470,18470,0
|
|
20230803,192300,3007930580,18470,18470,18470,18470,0
|
|
20230803,192200,3007930580,18470,18470,18470,18470,0
|
|
20230803,192100,3007930580,18470,18470,18470,18470,0
|
|
20230803,192000,3007930580,18470,18470,18470,18470,0
|
|
20230803,191900,3007930580,18470,18470,18470,18470,0
|
|
20230803,191800,3007930580,18470,18470,18470,18470,0
|
|
20230803,191700,3007930580,18470,18470,18470,18470,0
|
|
20230803,191600,3007930580,18470,18470,18470,18470,0
|
|
20230803,191500,3007930580,18470,18470,18470,18470,0
|
|
20230803,191400,3007930580,18470,18470,18470,18470,0
|
|
20230803,191300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,191200,3007930580,18470,18470,18470,18470,0
|
|
20230803,191100,3007930580,18470,18470,18470,18470,0
|
|
20230803,191000,3007930580,18470,18470,18470,18470,0
|
|
20230803,190900,3007930580,18470,18470,18470,18470,0
|
|
20230803,190800,3007930580,18470,18470,18470,18470,0
|
|
20230803,190700,3007930580,18470,18470,18470,18470,0
|
|
20230803,190600,3007930580,18470,18470,18470,18470,0
|
|
20230803,190500,3007930580,18470,18470,18470,18470,0
|
|
20230803,190400,3007930580,18470,18470,18470,18470,0
|
|
20230803,190300,3007930580,18470,18470,18470,18470,0
|
|
20230803,190200,3007930580,18470,18470,18470,18470,0
|
|
20230803,190100,3007930580,18470,18470,18470,18470,0
|
|
20230803,190000,3007930580,18470,18470,18470,18470,0
|
|
20230803,185900,3007930580,18470,18470,18470,18470,0
|
|
20230803,185800,3007930580,18470,18470,18470,18470,0
|
|
20230803,185700,3007930580,18470,18470,18470,18470,0
|
|
20230803,185600,3007930580,18470,18470,18470,18470,0
|
|
20230803,185500,3007930580,18470,18470,18470,18470,0
|
|
20230803,185400,3007930580,18470,18470,18470,18470,0
|
|
20230803,185300,3007930580,18470,18470,18470,18470,0
|
|
20230803,185200,3007930580,18470,18470,18470,18470,0
|
|
20230803,185100,3007930580,18470,18470,18470,18470,0
|
|
20230803,185000,3007930580,18470,18470,18470,18470,0
|
|
20230803,184900,3007930580,18470,18470,18470,18470,0
|
|
20230803,184800,3007930580,18470,18470,18470,18470,0
|
|
20230803,184700,3007930580,18470,18470,18470,18470,0
|
|
20230803,184600,3007930580,18470,18470,18470,18470,0
|
|
20230803,184500,3007930580,18470,18470,18470,18470,0
|
|
20230803,184400,3007930580,18470,18470,18470,18470,0
|
|
20230803,184300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,184200,3007930580,18470,18470,18470,18470,0
|
|
20230803,184100,3007930580,18470,18470,18470,18470,0
|
|
20230803,184000,3007930580,18470,18470,18470,18470,0
|
|
20230803,183900,3007930580,18470,18470,18470,18470,0
|
|
20230803,183800,3007930580,18470,18470,18470,18470,0
|
|
20230803,183700,3007930580,18470,18470,18470,18470,0
|
|
20230803,183600,3007930580,18470,18470,18470,18470,0
|
|
20230803,183500,3007930580,18470,18470,18470,18470,0
|
|
20230803,183400,3007930580,18470,18470,18470,18470,0
|
|
20230803,183300,3007930580,18470,18470,18470,18470,0
|
|
20230803,183200,3007930580,18470,18470,18470,18470,0
|
|
20230803,183100,3007930580,18470,18470,18470,18470,0
|
|
20230803,183000,3007930580,18470,18470,18470,18470,0
|
|
20230803,182900,3007930580,18470,18470,18470,18470,0
|
|
20230803,182800,3007930580,18470,18470,18470,18470,0
|
|
20230803,182700,3007930580,18470,18470,18470,18470,0
|
|
20230803,182600,3007930580,18470,18470,18470,18470,0
|
|
20230803,182500,3007930580,18470,18470,18470,18470,0
|
|
20230803,182400,3007930580,18470,18470,18470,18470,0
|
|
20230803,182300,3007930580,18470,18470,18470,18470,0
|
|
20230803,182200,3007930580,18470,18470,18470,18470,0
|
|
20230803,182100,3007930580,18470,18470,18470,18470,0
|
|
20230803,182000,3007930580,18470,18470,18470,18470,0
|
|
20230803,181900,3007930580,18470,18470,18470,18470,0
|
|
20230803,181800,3007930580,18470,18470,18470,18470,0
|
|
20230803,181700,3007930580,18470,18470,18470,18470,0
|
|
20230803,181600,3007930580,18470,18470,18470,18470,0
|
|
20230803,181500,3007930580,18470,18470,18470,18470,0
|
|
20230803,181400,3007930580,18470,18470,18470,18470,0
|
|
20230803,181300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,181200,3007930580,18470,18470,18470,18470,0
|
|
20230803,181100,3007930580,18470,18470,18470,18470,0
|
|
20230803,181000,3007930580,18470,18470,18470,18470,0
|
|
20230803,180900,3007930580,18470,18470,18470,18470,0
|
|
20230803,180800,3007930580,18470,18470,18470,18470,0
|
|
20230803,180700,3007930580,18470,18470,18470,18470,0
|
|
20230803,180600,3007930580,18470,18470,18470,18470,0
|
|
20230803,180500,3007930580,18470,18470,18470,18470,0
|
|
20230803,180400,3007930580,18470,18470,18470,18470,0
|
|
20230803,180300,3007930580,18470,18470,18470,18470,0
|
|
20230803,180200,3007930580,18470,18470,18470,18470,0
|
|
20230803,180100,3007930580,18470,18470,18470,18470,0
|
|
20230803,180000,3007930580,18470,18470,18470,18470,0
|
|
20230803,175900,3007930580,18470,18470,18470,18470,0
|
|
20230803,175800,3007930580,18470,18470,18470,18470,0
|
|
20230803,175700,3007930580,18470,18470,18470,18470,0
|
|
20230803,175600,3007930580,18470,18470,18470,18470,0
|
|
20230803,175500,3007930580,18470,18470,18470,18470,0
|
|
20230803,175400,3007930580,18470,18470,18470,18470,0
|
|
20230803,175300,3007930580,18470,18470,18470,18470,0
|
|
20230803,175200,3007930580,18470,18470,18470,18470,0
|
|
20230803,175100,3007930580,18470,18470,18470,18470,0
|
|
20230803,175000,3007930580,18470,18470,18470,18470,0
|
|
20230803,174900,3007930580,18470,18470,18470,18470,0
|
|
20230803,174800,3007930580,18470,18470,18470,18470,0
|
|
20230803,174700,3007930580,18470,18470,18470,18470,0
|
|
20230803,174600,3007930580,18470,18470,18470,18470,0
|
|
20230803,174500,3007930580,18470,18470,18470,18470,0
|
|
20230803,174400,3007930580,18470,18470,18470,18470,0
|
|
20230803,174300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,174200,3007930580,18470,18470,18470,18470,0
|
|
20230803,174100,3007930580,18470,18470,18470,18470,0
|
|
20230803,174000,3007930580,18470,18470,18470,18470,0
|
|
20230803,173900,3007930580,18470,18470,18470,18470,0
|
|
20230803,173800,3007930580,18470,18470,18470,18470,0
|
|
20230803,173700,3007930580,18470,18470,18470,18470,0
|
|
20230803,173600,3007930580,18470,18470,18470,18470,0
|
|
20230803,173500,3007930580,18470,18470,18470,18470,0
|
|
20230803,173400,3007930580,18470,18470,18470,18470,0
|
|
20230803,173300,3007930580,18470,18470,18470,18470,0
|
|
20230803,173200,3007930580,18470,18470,18470,18470,0
|
|
20230803,173100,3007930580,18470,18470,18470,18470,0
|
|
20230803,173000,3007930580,18470,18470,18470,18470,0
|
|
20230803,172900,3007930580,18470,18470,18470,18470,0
|
|
20230803,172800,3007930580,18470,18470,18470,18470,0
|
|
20230803,172700,3007930580,18470,18470,18470,18470,0
|
|
20230803,172600,3007930580,18470,18470,18470,18470,0
|
|
20230803,172500,3007930580,18470,18470,18470,18470,0
|
|
20230803,172400,3007930580,18470,18470,18470,18470,0
|
|
20230803,172300,3007930580,18470,18470,18470,18470,0
|
|
20230803,172200,3007930580,18470,18470,18470,18470,0
|
|
20230803,172100,3007930580,18470,18470,18470,18470,0
|
|
20230803,172000,3007930580,18470,18470,18470,18470,0
|
|
20230803,171900,3007930580,18470,18470,18470,18470,0
|
|
20230803,171800,3007930580,18470,18470,18470,18470,0
|
|
20230803,171700,3007930580,18470,18470,18470,18470,0
|
|
20230803,171600,3007930580,18470,18470,18470,18470,0
|
|
20230803,171500,3007930580,18470,18470,18470,18470,0
|
|
20230803,171400,3007930580,18470,18470,18470,18470,0
|
|
20230803,171300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,171200,3007930580,18470,18470,18470,18470,0
|
|
20230803,171100,3007930580,18470,18470,18470,18470,0
|
|
20230803,171000,3007930580,18470,18470,18470,18470,0
|
|
20230803,170900,3007930580,18470,18470,18470,18470,0
|
|
20230803,170800,3007930580,18470,18470,18470,18470,0
|
|
20230803,170700,3007930580,18470,18470,18470,18470,0
|
|
20230803,170600,3007930580,18470,18470,18470,18470,0
|
|
20230803,170500,3007930580,18470,18470,18470,18470,0
|
|
20230803,170400,3007930580,18470,18470,18470,18470,0
|
|
20230803,170300,3007930580,18470,18470,18470,18470,0
|
|
20230803,170200,3007930580,18470,18470,18470,18470,0
|
|
20230803,170100,3007930580,18470,18470,18470,18470,0
|
|
20230803,170000,3007930580,18470,18470,18470,18470,0
|
|
20230803,165900,3007930580,18470,18470,18470,18470,0
|
|
20230803,165800,3007930580,18470,18470,18470,18470,0
|
|
20230803,165700,3007930580,18470,18470,18470,18470,0
|
|
20230803,165600,3007930580,18470,18470,18470,18470,0
|
|
20230803,165500,3007930580,18470,18470,18470,18470,0
|
|
20230803,165400,3007930580,18470,18470,18470,18470,0
|
|
20230803,165300,3007930580,18470,18470,18470,18470,0
|
|
20230803,165200,3007930580,18470,18470,18470,18470,0
|
|
20230803,165100,3007930580,18470,18470,18470,18470,0
|
|
20230803,165000,3007930580,18470,18470,18470,18470,0
|
|
20230803,164900,3007930580,18470,18470,18470,18470,0
|
|
20230803,164800,3007930580,18470,18470,18470,18470,0
|
|
20230803,164700,3007930580,18470,18470,18470,18470,0
|
|
20230803,164600,3007930580,18470,18470,18470,18470,0
|
|
20230803,164500,3007930580,18470,18470,18470,18470,0
|
|
20230803,164400,3007930580,18470,18470,18470,18470,0
|
|
20230803,164300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,164200,3007930580,18470,18470,18470,18470,0
|
|
20230803,164100,3007930580,18470,18470,18470,18470,0
|
|
20230803,164000,3007930580,18470,18470,18470,18470,0
|
|
20230803,163900,3007930580,18470,18470,18470,18470,0
|
|
20230803,163800,3007930580,18470,18470,18470,18470,0
|
|
20230803,163700,3007930580,18470,18470,18470,18470,0
|
|
20230803,163600,3007930580,18470,18470,18470,18470,0
|
|
20230803,163500,3007930580,18470,18470,18470,18470,0
|
|
20230803,163400,3007930580,18470,18470,18470,18470,0
|
|
20230803,163300,3007930580,18470,18470,18470,18470,0
|
|
20230803,163200,3007930580,18470,18470,18470,18470,0
|
|
20230803,163100,3007930580,18470,18470,18470,18470,0
|
|
20230803,163000,3007930580,18470,18470,18470,18470,0
|
|
20230803,162900,3007930580,18470,18470,18470,18470,0
|
|
20230803,162800,3007930580,18470,18470,18470,18470,0
|
|
20230803,162700,3007930580,18470,18470,18470,18470,0
|
|
20230803,162600,3007930580,18470,18470,18470,18470,0
|
|
20230803,162500,3007930580,18470,18470,18470,18470,0
|
|
20230803,162400,3007930580,18470,18470,18470,18470,0
|
|
20230803,162300,3007930580,18470,18470,18470,18470,0
|
|
20230803,162200,3007930580,18470,18470,18470,18470,0
|
|
20230803,162100,3007930580,18470,18470,18470,18470,0
|
|
20230803,162000,3007930580,18470,18470,18470,18470,0
|
|
20230803,161900,3007930580,18470,18470,18470,18470,0
|
|
20230803,161800,3007930580,18470,18470,18470,18470,0
|
|
20230803,161700,3007930580,18470,18470,18470,18470,0
|
|
20230803,161600,3007930580,18470,18470,18470,18470,0
|
|
20230803,161500,3007930580,18470,18470,18470,18470,0
|
|
20230803,161400,3007930580,18470,18470,18470,18470,0
|
|
20230803,161300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,161200,3007930580,18470,18470,18470,18470,0
|
|
20230803,161100,3007930580,18470,18470,18470,18470,0
|
|
20230803,161000,3007930580,18470,18470,18470,18470,0
|
|
20230803,160900,3007930580,18470,18470,18470,18470,0
|
|
20230803,160800,3007930580,18470,18470,18470,18470,0
|
|
20230803,160700,3007930580,18470,18470,18470,18470,0
|
|
20230803,160600,3007930580,18470,18470,18470,18470,0
|
|
20230803,160500,3007930580,18470,18470,18470,18470,0
|
|
20230803,160400,3007930580,18470,18470,18470,18470,0
|
|
20230803,160300,3007930580,18470,18470,18470,18470,0
|
|
20230803,160200,3007930580,18470,18470,18470,18470,0
|
|
20230803,160100,3007930580,18470,18470,18470,18470,0
|
|
20230803,160000,3007930580,18470,18470,18470,18470,0
|
|
20230803,155900,3007930580,18470,18470,18470,18470,0
|
|
20230803,155800,3007930580,18470,18470,18470,18470,0
|
|
20230803,155700,3007930580,18470,18470,18470,18470,0
|
|
20230803,155600,3007930580,18470,18470,18470,18470,0
|
|
20230803,155500,3007930580,18470,18470,18470,18470,0
|
|
20230803,155400,3007930580,18470,18470,18470,18470,0
|
|
20230803,155300,3007930580,18470,18470,18470,18470,0
|
|
20230803,155200,3007930580,18470,18470,18470,18470,0
|
|
20230803,155100,3007930580,18470,18470,18470,18470,0
|
|
20230803,155000,3007930580,18470,18470,18470,18470,0
|
|
20230803,154900,3007930580,18470,18470,18470,18470,0
|
|
20230803,154800,3007930580,18470,18470,18470,18470,0
|
|
20230803,154700,3007930580,18470,18470,18470,18470,0
|
|
20230803,154600,3007930580,18470,18470,18470,18470,0
|
|
20230803,154500,3007930580,18470,18470,18470,18470,0
|
|
20230803,154400,3007930580,18470,18470,18470,18470,0
|
|
20230803,154300,3007930580,18470,18470,18470,18470,3193
|
|
20230803,154200,3007930580,18470,18470,18470,18470,0
|
|
20230803,154100,3007930580,18470,18470,18470,18470,0
|
|
20230803,154000,3007930580,18470,18470,18470,18470,0
|
|
20230803,153900,3007930580,18470,18470,18470,18470,0
|
|
20230803,153800,3007930580,18470,18470,18470,18470,0
|
|
20230803,153700,3007930580,18470,18470,18470,18470,0
|
|
20230803,153600,3007930580,18470,18470,18470,18470,0
|
|
20230803,153500,3007930580,18470,18470,18470,18470,0
|
|
20230803,153400,3007930580,18470,18470,18470,18470,0
|
|
20230803,153300,3007930580,18470,18470,18470,18470,0
|
|
20230803,153200,3007930580,18470,18470,18470,18470,0
|
|
20230803,153100,3007930580,18470,18470,18470,18470,0
|
|
20230803,153000,3007930580,18470,18470,18470,18470,3193
|
|
20230803,152900,2948955870,18420,18420,18420,18420,0
|
|
20230803,152800,2948955870,18420,18420,18420,18420,0
|
|
20230803,152700,2948955870,18420,18420,18420,18420,0
|
|
20230803,152600,2948955870,18420,18420,18420,18420,0
|
|
20230803,152500,2948955870,18420,18420,18420,18420,0
|
|
20230803,152400,2948955870,18420,18420,18420,18420,0
|
|
20230803,152300,2948955870,18420,18420,18420,18420,0
|
|
20230803,152200,2948955870,18420,18420,18420,18420,0
|
|
20230803,152100,2948955870,18420,18420,18420,18420,0
|
|
20230803,152000,2948955870,18420,18420,18420,18420,0
|
|
20230803,151900,2948955870,18420,18420,18420,18420,11
|
|
20230803,151800,2948753250,18420,18420,18420,18420,221
|
|
20230803,151700,2944682430,18430,18420,18430,18410,514
|
|
20230803,151600,2935217960,18420,18420,18420,18410,209
|
|
20230803,151500,2931368730,18420,18420,18420,18410,689
|
|
20230803,151400,2918683850,18410,18410,18410,18410,30
|
|
20230803,151300,2918131550,18410,18420,18420,18410,272
|
|
20230803,151200,2913121540,18430,18430,18430,18430,2602
|
|
20230803,151100,2865166680,18440,18440,18440,18440,132
|
|
20230803,151000,2862732600,18470,18350,18470,18350,1367
|
|
20230803,150900,2837589500,18360,18420,18420,18310,4471
|
|
20230803,150800,2755544490,18420,18380,18420,18380,642
|
|
20230803,150700,2743731570,18380,18360,18380,18360,892
|
|
20230803,150600,2727353390,18370,18390,18390,18370,122
|
|
20230803,150500,2725109850,18390,18390,18400,18390,284
|
|
20230803,150400,2719886850,18370,18380,18380,18370,31
|
|
20230803,150300,2719317370,18400,18410,18410,18390,487
|
|
20230803,150200,2710355050,18410,18450,18460,18410,616
|
|
20230803,150100,2698998370,18450,18450,18450,18450,87
|
|
20230803,150000,2697393220,18420,18420,18420,18420,20
|
|
20230803,145900,2697024820,18430,18430,18440,18430,700
|
|
20230803,145800,2684123620,18430,18410,18430,18410,55
|
|
20230803,145700,2683110530,18410,18410,18410,18410,520
|
|
20230803,145600,2673537330,18410,18420,18420,18410,117
|
|
20230803,145500,2671382940,18410,18420,18420,18410,15
|
|
20230803,145400,2671106740,18420,18410,18420,18410,120
|
|
20230803,145300,2668896540,18410,18370,18420,18370,1160
|
|
20230803,145200,2647583360,18370,18380,18430,18370,971
|
|
20230803,145100,2629718510,18370,18370,18380,18370,87
|
|
20230803,145000,2628119650,18380,18370,18380,18370,55
|
|
20230803,144900,2627109100,18370,18370,18370,18370,29
|
|
20230803,144800,2626576370,18370,18370,18370,18370,10
|
|
20230803,144700,2626392670,18370,18370,18370,18370,71
|
|
20230803,144600,2625088400,18360,18350,18370,18350,45
|
|
20230803,144500,2624262300,18380,18350,18380,18350,35
|
|
20230803,144400,2623619270,18350,18370,18370,18350,20
|
|
20230803,144300,2623252070,18350,18370,18370,18350,146
|
|
20230803,144200,2620570830,18370,18380,18380,18350,257
|
|
20230803,144100,2615850710,18380,18420,18420,18380,811
|
|
20230803,144000,2600928110,18450,18430,18460,18400,979
|
|
20230803,143900,2582869430,18430,18460,18460,18430,296
|
|
20230803,143800,2577407740,18440,18460,18460,18440,591
|
|
20230803,143700,2566499180,18460,18460,18460,18460,19
|
|
20230803,143600,2566148440,18460,18480,18500,18460,271
|
|
20230803,143500,2561137310,18490,18470,18490,18470,523
|
|
20230803,143400,2551470570,18470,18480,18480,18470,151
|
|
20230803,143300,2548680940,18470,18470,18470,18460,275
|
|
20230803,143200,2543601700,18470,18470,18470,18470,126
|
|
20230803,143100,2541274480,18470,18440,18480,18440,495
|
|
20230803,143000,2532136650,18450,18430,18450,18430,579
|
|
20230803,142900,2521463890,18420,18420,18430,18420,187
|
|
20230803,142800,2518018850,18400,18400,18430,18400,125
|
|
20230803,142700,2515715730,18410,18400,18410,18380,901
|
|
20230803,142600,2499139520,18400,18400,18400,18400,40
|
|
20230803,142500,2498403520,18420,18400,18420,18380,1606
|
|
20230803,142400,2468827090,18410,18420,18420,18410,339
|
|
20230803,142300,2462584650,18400,18390,18420,18390,472
|
|
20230803,142200,2453896240,18390,18380,18400,18380,464
|
|
20230803,142100,2445363350,18400,18380,18400,18380,60
|
|
20230803,142000,2444260530,18370,18330,18370,18330,303
|
|
20230803,141900,2438699450,18340,18340,18340,18340,166
|
|
20230803,141800,2435655010,18340,18330,18350,18330,38
|
|
20230803,141700,2434958180,18330,18340,18340,18320,172
|
|
20230803,141600,2431804920,18360,18360,18360,18340,150
|
|
20230803,141500,2429051310,18360,18350,18360,18350,62
|
|
20230803,141400,2427913080,18360,18340,18360,18340,398
|
|
20230803,141300,2420609610,18340,18340,18340,18340,21
|
|
20230803,141200,2420224470,18340,18360,18360,18340,532
|
|
20230803,141100,2410462390,18360,18360,18360,18360,75
|
|
20230803,141000,2409085390,18360,18340,18360,18340,141
|
|
20230803,140900,2406497310,18330,18340,18340,18330,218
|
|
20230803,140800,2402499540,18340,18340,18340,18330,861
|
|
20230803,140700,2386709970,18340,18340,18340,18330,432
|
|
20230803,140600,2378789900,18340,18340,18340,18320,822
|
|
20230803,140500,2363714780,18330,18370,18370,18310,2384
|
|
20230803,140400,2319979440,18380,18390,18390,18380,381
|
|
20230803,140300,2312975360,18390,18390,18390,18390,205
|
|
20230803,140200,2309205410,18390,18390,18390,18390,45
|
|
20230803,140100,2308377860,18400,18400,18400,18390,272
|
|
20230803,140000,2303373170,18400,18380,18400,18380,260
|
|
20230803,135900,2298589380,18380,18420,18420,18380,2034
|
|
20230803,135800,2261190130,18420,18390,18420,18390,143
|
|
20230803,135700,2258557780,18390,18410,18410,18390,111
|
|
20230803,135600,2256514390,18410,18410,18410,18410,477
|
|
20230803,135500,2247732820,18410,18410,18410,18410,132
|
|
20230803,135400,2245302700,18410,18410,18410,18410,125
|
|
20230803,135300,2243001450,18410,18410,18410,18410,11
|
|
20230803,135200,2242798940,18390,18390,18390,18360,174
|
|
20230803,135100,2239601540,18390,18400,18400,18360,1256
|
|
20230803,135000,2216529680,18400,18400,18400,18390,210
|
|
20230803,134900,2212666790,18400,18440,18440,18380,314
|
|
20230803,134800,2206877850,18460,18440,18460,18440,447
|
|
20230803,134700,2198630690,18430,18380,18430,18380,289
|
|
20230803,134600,2193315430,18390,18390,18390,18390,96
|
|
20230803,134500,2191549990,18390,18410,18410,18390,44
|
|
20230803,134400,2190740300,18410,18410,18420,18410,116
|
|
20230803,134300,2188604380,18410,18390,18410,18390,212
|
|
20230803,134200,2184704170,18400,18420,18420,18400,8
|
|
20230803,134100,2184556840,18420,18410,18420,18410,62
|
|
20230803,134000,2183414910,18430,18440,18440,18430,188
|
|
20230803,133900,2179950060,18430,18440,18440,18400,357
|
|
20230803,133800,2173368640,18480,18390,18480,18390,438
|
|
20230803,133700,2165296710,18390,18370,18390,18370,128
|
|
20230803,133600,2162942970,18360,18360,18360,18360,20
|
|
20230803,133500,2162575770,18360,18350,18360,18340,522
|
|
20230803,133400,2152997370,18350,18360,18360,18350,108
|
|
20230803,133300,2151014630,18360,18360,18360,18360,204
|
|
20230803,133200,2147269190,18360,18370,18370,18360,313
|
|
20230803,133100,2141519700,18370,18370,18370,18370,185
|
|
20230803,133000,2138121250,18370,18370,18370,18370,194
|
|
20230803,132900,2134557470,18370,18370,18380,18370,21
|
|
20230803,132800,2134171690,18370,18360,18380,18360,55
|
|
20230803,132700,2133161230,18360,18360,18360,18360,10
|
|
20230803,132600,2132977630,18360,18330,18390,18330,258
|
|
20230803,132500,2128243360,18330,18340,18340,18330,33
|
|
20230803,132400,2127638280,18340,18320,18340,18320,163
|
|
20230803,132300,2124649870,18310,18350,18350,18310,590
|
|
20230803,132200,2113834800,18350,18340,18360,18340,159
|
|
20230803,132100,2110917320,18340,18350,18350,18340,160
|
|
20230803,132000,2107981410,18360,18370,18370,18360,381
|
|
20230803,131900,2100984760,18380,18380,18390,18380,275
|
|
20230803,131800,2095930200,18390,18380,18390,18380,83
|
|
20230803,131700,2094404270,18380,18380,18380,18380,120
|
|
20230803,131600,2092198670,18380,18380,18380,18380,20
|
|
20230803,131500,2091831070,18390,18400,18400,18390,108
|
|
20230803,131400,2089844840,18390,18400,18400,18390,59
|
|
20230803,131300,2088759330,18390,18380,18400,18380,244
|
|
20230803,131200,2084271200,18400,18380,18400,18380,56
|
|
20230803,131100,2083241520,18390,18380,18390,18380,564
|
|
20230803,131000,2072874030,18380,18380,18390,18360,239
|
|
20230803,130900,2068482110,18390,18380,18390,18380,214
|
|
20230803,130800,2064546750,18380,18390,18390,18380,162
|
|
20230803,130700,2061567980,18370,18370,18370,18370,10
|
|
20230803,130600,2061384280,18380,18380,18380,18380,70
|
|
20230803,130500,2060097680,18380,18390,18390,18380,40
|
|
20230803,130400,2059362370,18390,18370,18390,18370,36
|
|
20230803,130300,2058700530,18380,18370,18400,18370,45
|
|
20230803,130200,2057873020,18400,18400,18400,18400,165
|
|
20230803,130100,2054837020,18400,18400,18400,18400,30
|
|
20230803,130000,2054285020,18400,18420,18420,18400,72
|
|
20230803,125900,2052959220,18430,18400,18440,18400,330
|
|
20230803,125800,2046880020,18390,18370,18390,18370,57
|
|
20230803,125700,2045832510,18370,18370,18370,18370,20
|
|
20230803,125600,2045465110,18370,18360,18370,18360,214
|
|
20230803,125500,2041535960,18390,18410,18410,18370,269
|
|
20230803,125400,2036587760,18400,18400,18410,18400,40
|
|
20230803,125300,2035851460,18410,18400,18410,18400,46
|
|
20230803,125200,2035004710,18410,18430,18430,18410,347
|
|
20230803,125100,2028609670,18430,18430,18430,18430,134
|
|
20230803,125000,2026140050,18430,18360,18440,18360,1527
|
|
20230803,124900,1998054830,18360,18360,18360,18360,29
|
|
20230803,124800,1997522390,18360,18360,18360,18360,31
|
|
20230803,124700,1996953230,18390,18380,18390,18380,51
|
|
20230803,124600,1996015670,18380,18370,18380,18360,200
|
|
20230803,124500,1992341040,18370,18370,18370,18370,41
|
|
20230803,124400,1991587870,18390,18390,18390,18390,193
|
|
20230803,124300,1988038600,18370,18360,18390,18360,30
|
|
20230803,124200,1987487390,18360,18360,18360,18350,326
|
|
20230803,124100,1981504140,18350,18370,18440,18350,807
|
|
20230803,124000,1966644240,18340,18360,18370,18340,251
|
|
20230803,123900,1962034850,18340,18340,18340,18340,21
|
|
20230803,123800,1961649710,18360,18340,18360,18340,34
|
|
20230803,123700,1961026130,18350,18330,18350,18330,106
|
|
20230803,123600,1959081690,18330,18350,18350,18330,12
|
|
20230803,123500,1958861710,18320,18320,18320,18320,9
|
|
20230803,123400,1958696830,18320,18350,18350,18300,1168
|
|
20230803,123300,1937298130,18350,18390,18390,18350,133
|
|
20230803,123200,1934856090,18400,18390,18400,18390,28
|
|
20230803,123100,1934340990,18400,18450,18450,18400,550
|
|
20230803,123000,1924198780,18440,18440,18440,18440,20
|
|
20230803,122900,1923829980,18450,18440,18480,18440,355
|
|
20230803,122800,1917273130,18450,18420,18460,18410,474
|
|
20230803,122700,1908531700,18420,18400,18420,18400,102
|
|
20230803,122600,1906653080,18400,18390,18400,18390,21
|
|
20230803,122500,1906266790,18390,18390,18390,18390,9
|
|
20230803,122400,1906101280,18390,18390,18390,18390,45
|
|
20230803,122300,1905273730,18390,18390,18390,18390,11
|
|
20230803,122200,1905071440,18380,18370,18450,18340,2396
|
|
20230803,122100,1861018540,18360,18360,18370,18360,182
|
|
20230803,122000,1857676600,18360,18360,18370,18360,13
|
|
20230803,121900,1857437910,18360,18350,18360,18350,206
|
|
20230803,121800,1853655850,18360,18340,18360,18340,65
|
|
20230803,121700,1852463050,18340,18350,18400,18340,1759
|
|
20230803,121600,1820186770,18340,18340,18350,18340,55
|
|
20230803,121500,1819177720,18340,18320,18340,18320,126
|
|
20230803,121400,1816868170,18310,18310,18310,18300,38
|
|
20230803,121300,1816172400,18310,18350,18350,18310,408
|
|
20230803,121200,1808698880,18360,18370,18370,18360,36
|
|
20230803,121100,1808037900,18360,18360,18360,18360,43
|
|
20230803,121000,1807248420,18360,18360,18360,18360,22
|
|
20230803,120900,1806844500,18360,18360,18360,18360,9
|
|
20230803,120800,1806679260,18370,18380,18380,18370,1511
|
|
20230803,120700,1778907090,18380,18390,18390,18370,64
|
|
20230803,120600,1777730810,18390,18330,18390,18330,97
|
|
20230803,120500,1775950330,18350,18320,18350,18320,252
|
|
20230803,120400,1771329100,18300,18370,18370,18300,972
|
|
20230803,120300,1753501640,18370,18370,18370,18370,19
|
|
20230803,120200,1753152610,18370,18370,18370,18370,10
|
|
20230803,120100,1752968910,18370,18410,18410,18370,193
|
|
20230803,120000,1749416530,18410,18410,18410,18410,10
|
|
20230803,115900,1749232430,18410,18420,18420,18410,145
|
|
20230803,115800,1746562630,18410,18410,18410,18410,20
|
|
20230803,115700,1746194430,18410,18370,18410,18370,475
|
|
20230803,115600,1737459680,18370,18370,18370,18370,155
|
|
20230803,115500,1734612330,18370,18380,18380,18370,24
|
|
20230803,115400,1734171420,18370,18370,18370,18370,38
|
|
20230803,115300,1733473360,18370,18370,18370,18370,170
|
|
20230803,115200,1730350460,18370,18370,18370,18370,86
|
|
20230803,115100,1728770640,18370,18350,18370,18350,63
|
|
20230803,115000,1727614130,18350,18350,18350,18350,19
|
|
20230803,114900,1727265480,18350,18360,18360,18350,155
|
|
20230803,114800,1724420120,18360,18350,18360,18350,373
|
|
20230803,114700,1717571930,18350,18350,18350,18350,50
|
|
20230803,114600,1716654430,18370,18380,18380,18360,177
|
|
20230803,114500,1713403030,18350,18320,18360,18320,225
|
|
20230803,114400,1709277070,18330,18320,18330,18320,65
|
|
20230803,114300,1708085930,18320,18330,18330,18320,13
|
|
20230803,114200,1707847740,18330,18350,18350,18330,158
|
|
20230803,114100,1704948670,18350,18320,18350,18320,310
|
|
20230803,114000,1699268050,18310,18310,18310,18310,263
|
|
20230803,113900,1694452520,18320,18320,18330,18320,502
|
|
20230803,113800,1685255570,18320,18320,18320,18320,151
|
|
20230803,113700,1682489250,18330,18320,18330,18320,70
|
|
20230803,113600,1681206480,18330,18340,18340,18330,150
|
|
20230803,113500,1678456460,18330,18330,18360,18330,57
|
|
20230803,113400,1677410770,18330,18350,18350,18330,91
|
|
20230803,113300,1675741340,18350,18340,18380,18320,411
|
|
20230803,113200,1668199000,18320,18330,18330,18320,73
|
|
20230803,113100,1666861020,18320,18320,18320,18320,37
|
|
20230803,113000,1666183180,18310,18330,18330,18310,176
|
|
20230803,112900,1662957690,18320,18370,18370,18320,430
|
|
20230803,112800,1655071430,18370,18400,18400,18370,298
|
|
20230803,112700,1649588740,18400,18420,18420,18400,311
|
|
20230803,112600,1643860230,18420,18420,18420,18420,10
|
|
20230803,112500,1643676030,18440,18440,18440,18440,26
|
|
20230803,112400,1643196590,18450,18440,18450,18440,74
|
|
20230803,112300,1641831980,18440,18430,18470,18420,384
|
|
20230803,112200,1634748560,18430,18400,18460,18400,325
|
|
20230803,112100,1628758140,18400,18390,18400,18390,110
|
|
20230803,112000,1626735090,18390,18370,18390,18370,55
|
|
20230803,111900,1625724180,18380,18410,18410,18380,924
|
|
20230803,111800,1608722070,18420,18440,18440,18420,301
|
|
20230803,111700,1603176750,18440,18450,18450,18440,633
|
|
20230803,111600,1591500450,18460,18460,18460,18460,416
|
|
20230803,111500,1583821090,18460,18470,18470,18460,54
|
|
20230803,111400,1582823820,18460,18460,18460,18460,44
|
|
20230803,111300,1582011580,18460,18460,18460,18460,33
|
|
20230803,111200,1581402400,18460,18460,18460,18460,70
|
|
20230803,111100,1580110200,18450,18450,18450,18450,20
|
|
20230803,111000,1579741200,18460,18460,18460,18450,403
|
|
20230803,110900,1572303800,18450,18480,18480,18450,802
|
|
20230803,110800,1557495070,18480,18460,18480,18460,139
|
|
20230803,110700,1554926590,18480,18470,18480,18460,172
|
|
20230803,110600,1551749990,18470,18460,18470,18460,20
|
|
20230803,110500,1551380680,18490,18450,18490,18450,15
|
|
20230803,110400,1551103730,18450,18460,18460,18450,121
|
|
20230803,110300,1548870170,18460,18490,18490,18460,185
|
|
20230803,110200,1545452820,18480,18460,18480,18460,703
|
|
20230803,110100,1532469820,18460,18460,18460,18460,20
|
|
20230803,110000,1532100620,18490,18460,18490,18460,225
|
|
20230803,105900,1527941910,18460,18460,18460,18460,78
|
|
20230803,105800,1526502030,18500,18500,18500,18460,45
|
|
20230803,105700,1525669890,18510,18460,18520,18460,301
|
|
20230803,105600,1520099630,18480,18500,18500,18460,470
|
|
20230803,105500,1511410140,18510,18450,18510,18450,133
|
|
20230803,105400,1508952050,18450,18460,18480,18450,106
|
|
20230803,105300,1506994720,18480,18470,18480,18460,270
|
|
20230803,105200,1502008420,18460,18460,18460,18460,10
|
|
20230803,105100,1501823820,18460,18460,18460,18460,46
|
|
20230803,105000,1500974660,18460,18500,18500,18460,425
|
|
20230803,104900,1493126080,18510,18510,18510,18510,1
|
|
20230803,104800,1493107570,18520,18540,18540,18520,370
|
|
20230803,104700,1486250120,18550,18520,18550,18520,149
|
|
20230803,104600,1483488760,18520,18540,18540,18520,75
|
|
20230803,104500,1482099180,18540,18560,18560,18540,675
|
|
20230803,104400,1469571270,18560,18560,18560,18560,776
|
|
20230803,104300,1455168710,18560,18560,18560,18560,89
|
|
20230803,104200,1453516870,18570,18570,18570,18560,137
|
|
20230803,104100,1450972880,18580,18570,18580,18570,89
|
|
20230803,104000,1449319600,18570,18580,18590,18570,134
|
|
20230803,103900,1446830400,18570,18500,18590,18500,1443
|
|
20230803,103800,1420082380,18470,18510,18510,18470,571
|
|
20230803,103700,1409528170,18510,18550,18550,18510,746
|
|
20230803,103600,1395694650,18550,18540,18550,18540,98
|
|
20230803,103500,1393877030,18540,18550,18550,18540,32
|
|
20230803,103400,1393283640,18540,18540,18540,18540,10
|
|
20230803,103300,1393098240,18540,18520,18550,18520,160
|
|
20230803,103200,1390132700,18490,18530,18530,18480,962
|
|
20230803,103100,1372329530,18530,18560,18560,18520,445
|
|
20230803,103000,1364078550,18560,18560,18570,18560,183
|
|
20230803,102900,1360681300,18580,18550,18580,18550,164
|
|
20230803,102800,1357634510,18580,18550,18580,18550,385
|
|
20230803,102700,1350488590,18520,18630,18630,18510,1673
|
|
20230803,102600,1319443500,18620,18670,18670,18620,573
|
|
20230803,102500,1308752530,18670,18690,18710,18670,568
|
|
20230803,102400,1298131710,18700,18670,18700,18630,941
|
|
20230803,102300,1280579890,18670,18570,18700,18570,4416
|
|
20230803,102200,1198167540,18560,18560,18570,18560,35
|
|
20230803,102100,1197517780,18590,18580,18590,18580,66
|
|
20230803,102000,1196291140,18560,18520,18590,18520,1721
|
|
20230803,101900,1164355170,18550,18590,18590,18520,180
|
|
20230803,101800,1161015300,18530,18600,18600,18530,172
|
|
20230803,101700,1157824890,18550,18520,18550,18520,183
|
|
20230803,101600,1154431470,18520,18510,18520,18500,1211
|
|
20230803,101500,1132015300,18510,18510,18510,18510,17
|
|
20230803,101400,1131700630,18500,18520,18520,18500,168
|
|
20230803,101300,1128589490,18510,18570,18570,18510,1079
|
|
20230803,101200,1108579560,18580,18580,18620,18580,800
|
|
20230803,101100,1093692180,18600,18510,18600,18500,1264
|
|
20230803,101000,1070264400,18500,18510,18510,18490,1525
|
|
20230803,100900,1042051880,18500,18570,18570,18500,2004
|
|
20230803,100800,1004914770,18530,18530,18530,18530,10
|
|
20230803,100700,1004729470,18530,18470,18570,18470,1267
|
|
20230803,100600,981279320,18480,18490,18490,18480,559
|
|
20230803,100500,970948150,18490,18510,18510,18490,385
|
|
20230803,100400,963829180,18490,18510,18510,18490,457
|
|
20230803,100300,955374610,18510,18540,18540,18510,1205
|
|
20230803,100200,933042350,18560,18540,18570,18540,214
|
|
20230803,100100,929071280,18540,18560,18560,18540,249
|
|
20230803,100000,924450330,18570,18590,18590,18570,235
|
|
20230803,095900,920084480,18570,18560,18600,18560,264
|
|
20230803,095800,915178240,18590,18560,18590,18560,103
|
|
20230803,095700,913264010,18560,18520,18560,18520,102
|
|
20230803,095600,911372730,18520,18560,18580,18520,738
|
|
20230803,095500,897676670,18600,18580,18600,18560,264
|
|
20230803,095400,892775310,18600,18560,18600,18560,155
|
|
20230803,095300,889895850,18570,18520,18570,18520,400
|
|
20230803,095200,882479150,18520,18520,18520,18520,294
|
|
20230803,095100,877034270,18520,18530,18530,18520,21
|
|
20230803,095000,876645340,18530,18550,18550,18530,600
|
|
20230803,094900,865516700,18560,18600,18600,18550,1761
|
|
20230803,094800,832787400,18610,18640,18640,18610,276
|
|
20230803,094700,827648660,18640,18620,18640,18620,116
|
|
20230803,094600,825488030,18620,18640,18640,18620,1455
|
|
20230803,094500,798382350,18640,18540,18650,18540,273
|
|
20230803,094400,793295850,18520,18520,18520,18520,11
|
|
20230803,094300,793092130,18520,18520,18520,18520,119
|
|
20230803,094200,790888250,18520,18520,18520,18520,31
|
|
20230803,094100,790314130,18540,18530,18550,18490,439
|
|
20230803,094000,782188970,18530,18570,18570,18530,167
|
|
20230803,093900,779093690,18570,18590,18590,18560,92
|
|
20230803,093800,777383950,18610,18640,18640,18610,74
|
|
20230803,093700,776006510,18670,18530,18670,18520,1647
|
|
20230803,093600,745396210,18520,18540,18540,18520,22
|
|
20230803,093500,744988730,18540,18510,18540,18510,297
|
|
20230803,093400,739490770,18510,18520,18520,18500,887
|
|
20230803,093300,723073360,18520,18520,18530,18520,1192
|
|
20230803,093200,700996510,18500,18560,18560,18500,694
|
|
20230803,093100,688143610,18560,18600,18610,18520,1197
|
|
20230803,093000,665888360,18600,18560,18600,18560,323
|
|
20230803,092900,659887540,18550,18570,18600,18530,4087
|
|
20230803,092800,584003360,18560,18450,18580,18450,3161
|
|
20230803,092700,525482790,18450,18450,18460,18450,207
|
|
20230803,092600,521661830,18460,18430,18460,18420,797
|
|
20230803,092500,506956540,18440,18450,18450,18390,1130
|
|
20230803,092400,486131930,18450,18440,18470,18440,115
|
|
20230803,092300,484009820,18460,18360,18460,18360,147
|
|
20230803,092200,481299140,18370,18370,18410,18370,1169
|
|
20230803,092100,459809490,18360,18320,18360,18320,151
|
|
20230803,092000,457039170,18310,18280,18350,18280,698
|
|
20230803,091900,444245340,18280,18280,18280,18280,130
|
|
20230803,091800,441868940,18270,18280,18280,18260,970
|
|
20230803,091700,424146250,18280,18250,18280,18220,442
|
|
20230803,091600,416083760,18250,18270,18280,18240,322
|
|
20230803,091500,410208110,18280,18270,18290,18260,421
|
|
20230803,091400,402516810,18300,18250,18360,18250,1408
|
|
20230803,091300,376776220,18210,18190,18240,18190,2143
|
|
20230803,091200,337736330,18190,18230,18230,18190,628
|
|
20230803,091100,326307320,18240,18240,18240,18210,1093
|
|
20230803,091000,306377990,18250,18290,18300,18230,950
|
|
20230803,090900,289025360,18300,18220,18300,18200,769
|
|
20230803,090800,275007340,18180,18230,18230,18160,2334
|
|
20230803,090700,232526560,18240,18310,18320,18230,1264
|
|
20230803,090600,209440510,18290,18390,18470,18290,1125
|
|
20230803,090500,188721830,18350,18260,18350,18260,4187
|
|
20230803,090400,112159890,18260,18270,18270,18260,304
|
|
20230803,090300,106606010,18260,18310,18310,18260,749
|
|
20230803,090200,92916340,18310,18320,18330,18290,1305
|
|
20230803,090100,69023850,18330,18400,18400,18310,1383
|
|
20230803,090000,43665570,18410,18430,18470,18410,2367
|