679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,201500,2150413110,18500,18500,18500,18500,0
|
|
20230804,201400,2150413110,18500,18500,18500,18500,0
|
|
20230804,201300,2150413110,18500,18500,18500,18500,0
|
|
20230804,201200,2150413110,18500,18500,18500,18500,0
|
|
20230804,201100,2150413110,18500,18500,18500,18500,0
|
|
20230804,201000,2150413110,18500,18500,18500,18500,0
|
|
20230804,200900,2150413110,18500,18500,18500,18500,0
|
|
20230804,200800,2150413110,18500,18500,18500,18500,0
|
|
20230804,200700,2150413110,18500,18500,18500,18500,0
|
|
20230804,200600,2150413110,18500,18500,18500,18500,0
|
|
20230804,200500,2150413110,18500,18500,18500,18500,0
|
|
20230804,200400,2150413110,18500,18500,18500,18500,0
|
|
20230804,200300,2150413110,18500,18500,18500,18500,0
|
|
20230804,200200,2150413110,18500,18500,18500,18500,0
|
|
20230804,200100,2150413110,18500,18500,18500,18500,0
|
|
20230804,200000,2150413110,18500,18500,18500,18500,0
|
|
20230804,195900,2150413110,18500,18500,18500,18500,0
|
|
20230804,195800,2150413110,18500,18500,18500,18500,0
|
|
20230804,195700,2150413110,18500,18500,18500,18500,0
|
|
20230804,195600,2150413110,18500,18500,18500,18500,0
|
|
20230804,195500,2150413110,18500,18500,18500,18500,0
|
|
20230804,195400,2150413110,18500,18500,18500,18500,0
|
|
20230804,195300,2150413110,18500,18500,18500,18500,0
|
|
20230804,195200,2150413110,18500,18500,18500,18500,0
|
|
20230804,195100,2150413110,18500,18500,18500,18500,0
|
|
20230804,195000,2150413110,18500,18500,18500,18500,0
|
|
20230804,194900,2150413110,18500,18500,18500,18500,0
|
|
20230804,194800,2150413110,18500,18500,18500,18500,0
|
|
20230804,194700,2150413110,18500,18500,18500,18500,0
|
|
20230804,194600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,194500,2150413110,18500,18500,18500,18500,0
|
|
20230804,194400,2150413110,18500,18500,18500,18500,0
|
|
20230804,194300,2150413110,18500,18500,18500,18500,0
|
|
20230804,194200,2150413110,18500,18500,18500,18500,0
|
|
20230804,194100,2150413110,18500,18500,18500,18500,0
|
|
20230804,194000,2150413110,18500,18500,18500,18500,0
|
|
20230804,193900,2150413110,18500,18500,18500,18500,0
|
|
20230804,193800,2150413110,18500,18500,18500,18500,0
|
|
20230804,193700,2150413110,18500,18500,18500,18500,0
|
|
20230804,193600,2150413110,18500,18500,18500,18500,0
|
|
20230804,193500,2150413110,18500,18500,18500,18500,0
|
|
20230804,193400,2150413110,18500,18500,18500,18500,0
|
|
20230804,193300,2150413110,18500,18500,18500,18500,0
|
|
20230804,193200,2150413110,18500,18500,18500,18500,0
|
|
20230804,193100,2150413110,18500,18500,18500,18500,0
|
|
20230804,193000,2150413110,18500,18500,18500,18500,0
|
|
20230804,192900,2150413110,18500,18500,18500,18500,0
|
|
20230804,192800,2150413110,18500,18500,18500,18500,0
|
|
20230804,192700,2150413110,18500,18500,18500,18500,0
|
|
20230804,192600,2150413110,18500,18500,18500,18500,0
|
|
20230804,192500,2150413110,18500,18500,18500,18500,0
|
|
20230804,192400,2150413110,18500,18500,18500,18500,0
|
|
20230804,192300,2150413110,18500,18500,18500,18500,0
|
|
20230804,192200,2150413110,18500,18500,18500,18500,0
|
|
20230804,192100,2150413110,18500,18500,18500,18500,0
|
|
20230804,192000,2150413110,18500,18500,18500,18500,0
|
|
20230804,191900,2150413110,18500,18500,18500,18500,0
|
|
20230804,191800,2150413110,18500,18500,18500,18500,0
|
|
20230804,191700,2150413110,18500,18500,18500,18500,0
|
|
20230804,191600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,191500,2150413110,18500,18500,18500,18500,0
|
|
20230804,191400,2150413110,18500,18500,18500,18500,0
|
|
20230804,191300,2150413110,18500,18500,18500,18500,0
|
|
20230804,191200,2150413110,18500,18500,18500,18500,0
|
|
20230804,191100,2150413110,18500,18500,18500,18500,0
|
|
20230804,191000,2150413110,18500,18500,18500,18500,0
|
|
20230804,190900,2150413110,18500,18500,18500,18500,0
|
|
20230804,190800,2150413110,18500,18500,18500,18500,0
|
|
20230804,190700,2150413110,18500,18500,18500,18500,0
|
|
20230804,190600,2150413110,18500,18500,18500,18500,0
|
|
20230804,190500,2150413110,18500,18500,18500,18500,0
|
|
20230804,190400,2150413110,18500,18500,18500,18500,0
|
|
20230804,190300,2150413110,18500,18500,18500,18500,0
|
|
20230804,190200,2150413110,18500,18500,18500,18500,0
|
|
20230804,190100,2150413110,18500,18500,18500,18500,0
|
|
20230804,190000,2150413110,18500,18500,18500,18500,0
|
|
20230804,185900,2150413110,18500,18500,18500,18500,0
|
|
20230804,185800,2150413110,18500,18500,18500,18500,0
|
|
20230804,185700,2150413110,18500,18500,18500,18500,0
|
|
20230804,185600,2150413110,18500,18500,18500,18500,0
|
|
20230804,185500,2150413110,18500,18500,18500,18500,0
|
|
20230804,185400,2150413110,18500,18500,18500,18500,0
|
|
20230804,185300,2150413110,18500,18500,18500,18500,0
|
|
20230804,185200,2150413110,18500,18500,18500,18500,0
|
|
20230804,185100,2150413110,18500,18500,18500,18500,0
|
|
20230804,185000,2150413110,18500,18500,18500,18500,0
|
|
20230804,184900,2150413110,18500,18500,18500,18500,0
|
|
20230804,184800,2150413110,18500,18500,18500,18500,0
|
|
20230804,184700,2150413110,18500,18500,18500,18500,0
|
|
20230804,184600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,184500,2150413110,18500,18500,18500,18500,0
|
|
20230804,184400,2150413110,18500,18500,18500,18500,0
|
|
20230804,184300,2150413110,18500,18500,18500,18500,0
|
|
20230804,184200,2150413110,18500,18500,18500,18500,0
|
|
20230804,184100,2150413110,18500,18500,18500,18500,0
|
|
20230804,184000,2150413110,18500,18500,18500,18500,0
|
|
20230804,183900,2150413110,18500,18500,18500,18500,0
|
|
20230804,183800,2150413110,18500,18500,18500,18500,0
|
|
20230804,183700,2150413110,18500,18500,18500,18500,0
|
|
20230804,183600,2150413110,18500,18500,18500,18500,0
|
|
20230804,183500,2150413110,18500,18500,18500,18500,0
|
|
20230804,183400,2150413110,18500,18500,18500,18500,0
|
|
20230804,183300,2150413110,18500,18500,18500,18500,0
|
|
20230804,183200,2150413110,18500,18500,18500,18500,0
|
|
20230804,183100,2150413110,18500,18500,18500,18500,0
|
|
20230804,183000,2150413110,18500,18500,18500,18500,0
|
|
20230804,182900,2150413110,18500,18500,18500,18500,0
|
|
20230804,182800,2150413110,18500,18500,18500,18500,0
|
|
20230804,182700,2150413110,18500,18500,18500,18500,0
|
|
20230804,182600,2150413110,18500,18500,18500,18500,0
|
|
20230804,182500,2150413110,18500,18500,18500,18500,0
|
|
20230804,182400,2150413110,18500,18500,18500,18500,0
|
|
20230804,182300,2150413110,18500,18500,18500,18500,0
|
|
20230804,182200,2150413110,18500,18500,18500,18500,0
|
|
20230804,182100,2150413110,18500,18500,18500,18500,0
|
|
20230804,182000,2150413110,18500,18500,18500,18500,0
|
|
20230804,181900,2150413110,18500,18500,18500,18500,0
|
|
20230804,181800,2150413110,18500,18500,18500,18500,0
|
|
20230804,181700,2150413110,18500,18500,18500,18500,0
|
|
20230804,181600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,181500,2150413110,18500,18500,18500,18500,0
|
|
20230804,181400,2150413110,18500,18500,18500,18500,0
|
|
20230804,181300,2150413110,18500,18500,18500,18500,0
|
|
20230804,181200,2150413110,18500,18500,18500,18500,0
|
|
20230804,181100,2150413110,18500,18500,18500,18500,0
|
|
20230804,181000,2150413110,18500,18500,18500,18500,0
|
|
20230804,180900,2150413110,18500,18500,18500,18500,0
|
|
20230804,180800,2150413110,18500,18500,18500,18500,0
|
|
20230804,180700,2150413110,18500,18500,18500,18500,0
|
|
20230804,180600,2150413110,18500,18500,18500,18500,0
|
|
20230804,180500,2150413110,18500,18500,18500,18500,0
|
|
20230804,180400,2150413110,18500,18500,18500,18500,0
|
|
20230804,180300,2150413110,18500,18500,18500,18500,0
|
|
20230804,180200,2150413110,18500,18500,18500,18500,0
|
|
20230804,180100,2150413110,18500,18500,18500,18500,0
|
|
20230804,180000,2150413110,18500,18500,18500,18500,0
|
|
20230804,175900,2150413110,18500,18500,18500,18500,0
|
|
20230804,175800,2150413110,18500,18500,18500,18500,0
|
|
20230804,175700,2150413110,18500,18500,18500,18500,0
|
|
20230804,175600,2150413110,18500,18500,18500,18500,0
|
|
20230804,175500,2150413110,18500,18500,18500,18500,0
|
|
20230804,175400,2150413110,18500,18500,18500,18500,0
|
|
20230804,175300,2150413110,18500,18500,18500,18500,0
|
|
20230804,175200,2150413110,18500,18500,18500,18500,0
|
|
20230804,175100,2150413110,18500,18500,18500,18500,0
|
|
20230804,175000,2150413110,18500,18500,18500,18500,0
|
|
20230804,174900,2150413110,18500,18500,18500,18500,0
|
|
20230804,174800,2150413110,18500,18500,18500,18500,0
|
|
20230804,174700,2150413110,18500,18500,18500,18500,0
|
|
20230804,174600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,174500,2150413110,18500,18500,18500,18500,0
|
|
20230804,174400,2150413110,18500,18500,18500,18500,0
|
|
20230804,174300,2150413110,18500,18500,18500,18500,0
|
|
20230804,174200,2150413110,18500,18500,18500,18500,0
|
|
20230804,174100,2150413110,18500,18500,18500,18500,0
|
|
20230804,174000,2150413110,18500,18500,18500,18500,0
|
|
20230804,173900,2150413110,18500,18500,18500,18500,0
|
|
20230804,173800,2150413110,18500,18500,18500,18500,0
|
|
20230804,173700,2150413110,18500,18500,18500,18500,0
|
|
20230804,173600,2150413110,18500,18500,18500,18500,0
|
|
20230804,173500,2150413110,18500,18500,18500,18500,0
|
|
20230804,173400,2150413110,18500,18500,18500,18500,0
|
|
20230804,173300,2150413110,18500,18500,18500,18500,0
|
|
20230804,173200,2150413110,18500,18500,18500,18500,0
|
|
20230804,173100,2150413110,18500,18500,18500,18500,0
|
|
20230804,173000,2150413110,18500,18500,18500,18500,0
|
|
20230804,172900,2150413110,18500,18500,18500,18500,0
|
|
20230804,172800,2150413110,18500,18500,18500,18500,0
|
|
20230804,172700,2150413110,18500,18500,18500,18500,0
|
|
20230804,172600,2150413110,18500,18500,18500,18500,0
|
|
20230804,172500,2150413110,18500,18500,18500,18500,0
|
|
20230804,172400,2150413110,18500,18500,18500,18500,0
|
|
20230804,172300,2150413110,18500,18500,18500,18500,0
|
|
20230804,172200,2150413110,18500,18500,18500,18500,0
|
|
20230804,172100,2150413110,18500,18500,18500,18500,0
|
|
20230804,172000,2150413110,18500,18500,18500,18500,0
|
|
20230804,171900,2150413110,18500,18500,18500,18500,0
|
|
20230804,171800,2150413110,18500,18500,18500,18500,0
|
|
20230804,171700,2150413110,18500,18500,18500,18500,0
|
|
20230804,171600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,171500,2150413110,18500,18500,18500,18500,0
|
|
20230804,171400,2150413110,18500,18500,18500,18500,0
|
|
20230804,171300,2150413110,18500,18500,18500,18500,0
|
|
20230804,171200,2150413110,18500,18500,18500,18500,0
|
|
20230804,171100,2150413110,18500,18500,18500,18500,0
|
|
20230804,171000,2150413110,18500,18500,18500,18500,0
|
|
20230804,170900,2150413110,18500,18500,18500,18500,0
|
|
20230804,170800,2150413110,18500,18500,18500,18500,0
|
|
20230804,170700,2150413110,18500,18500,18500,18500,0
|
|
20230804,170600,2150413110,18500,18500,18500,18500,0
|
|
20230804,170500,2150413110,18500,18500,18500,18500,0
|
|
20230804,170400,2150413110,18500,18500,18500,18500,0
|
|
20230804,170300,2150413110,18500,18500,18500,18500,0
|
|
20230804,170200,2150413110,18500,18500,18500,18500,0
|
|
20230804,170100,2150413110,18500,18500,18500,18500,0
|
|
20230804,170000,2150413110,18500,18500,18500,18500,0
|
|
20230804,165900,2150413110,18500,18500,18500,18500,0
|
|
20230804,165800,2150413110,18500,18500,18500,18500,0
|
|
20230804,165700,2150413110,18500,18500,18500,18500,0
|
|
20230804,165600,2150413110,18500,18500,18500,18500,0
|
|
20230804,165500,2150413110,18500,18500,18500,18500,0
|
|
20230804,165400,2150413110,18500,18500,18500,18500,0
|
|
20230804,165300,2150413110,18500,18500,18500,18500,0
|
|
20230804,165200,2150413110,18500,18500,18500,18500,0
|
|
20230804,165100,2150413110,18500,18500,18500,18500,0
|
|
20230804,165000,2150413110,18500,18500,18500,18500,0
|
|
20230804,164900,2150413110,18500,18500,18500,18500,0
|
|
20230804,164800,2150413110,18500,18500,18500,18500,0
|
|
20230804,164700,2150413110,18500,18500,18500,18500,0
|
|
20230804,164600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,164500,2150413110,18500,18500,18500,18500,0
|
|
20230804,164400,2150413110,18500,18500,18500,18500,0
|
|
20230804,164300,2150413110,18500,18500,18500,18500,0
|
|
20230804,164200,2150413110,18500,18500,18500,18500,0
|
|
20230804,164100,2150413110,18500,18500,18500,18500,0
|
|
20230804,164000,2150413110,18500,18500,18500,18500,0
|
|
20230804,163900,2150413110,18500,18500,18500,18500,0
|
|
20230804,163800,2150413110,18500,18500,18500,18500,0
|
|
20230804,163700,2150413110,18500,18500,18500,18500,0
|
|
20230804,163600,2150413110,18500,18500,18500,18500,0
|
|
20230804,163500,2150413110,18500,18500,18500,18500,0
|
|
20230804,163400,2150413110,18500,18500,18500,18500,0
|
|
20230804,163300,2150413110,18500,18500,18500,18500,0
|
|
20230804,163200,2150413110,18500,18500,18500,18500,0
|
|
20230804,163100,2150413110,18500,18500,18500,18500,0
|
|
20230804,163000,2150413110,18500,18500,18500,18500,0
|
|
20230804,162900,2150413110,18500,18500,18500,18500,0
|
|
20230804,162800,2150413110,18500,18500,18500,18500,0
|
|
20230804,162700,2150413110,18500,18500,18500,18500,0
|
|
20230804,162600,2150413110,18500,18500,18500,18500,0
|
|
20230804,162500,2150413110,18500,18500,18500,18500,0
|
|
20230804,162400,2150413110,18500,18500,18500,18500,0
|
|
20230804,162300,2150413110,18500,18500,18500,18500,0
|
|
20230804,162200,2150413110,18500,18500,18500,18500,0
|
|
20230804,162100,2150413110,18500,18500,18500,18500,0
|
|
20230804,162000,2150413110,18500,18500,18500,18500,0
|
|
20230804,161900,2150413110,18500,18500,18500,18500,0
|
|
20230804,161800,2150413110,18500,18500,18500,18500,0
|
|
20230804,161700,2150413110,18500,18500,18500,18500,0
|
|
20230804,161600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,161500,2150413110,18500,18500,18500,18500,0
|
|
20230804,161400,2150413110,18500,18500,18500,18500,0
|
|
20230804,161300,2150413110,18500,18500,18500,18500,0
|
|
20230804,161200,2150413110,18500,18500,18500,18500,0
|
|
20230804,161100,2150413110,18500,18500,18500,18500,0
|
|
20230804,161000,2150413110,18500,18500,18500,18500,0
|
|
20230804,160900,2150413110,18500,18500,18500,18500,0
|
|
20230804,160800,2150413110,18500,18500,18500,18500,0
|
|
20230804,160700,2150413110,18500,18500,18500,18500,0
|
|
20230804,160600,2150413110,18500,18500,18500,18500,0
|
|
20230804,160500,2150413110,18500,18500,18500,18500,0
|
|
20230804,160400,2150413110,18500,18500,18500,18500,0
|
|
20230804,160300,2150413110,18500,18500,18500,18500,0
|
|
20230804,160200,2150413110,18500,18500,18500,18500,0
|
|
20230804,160100,2150413110,18500,18500,18500,18500,0
|
|
20230804,160000,2150413110,18500,18500,18500,18500,0
|
|
20230804,155900,2150413110,18500,18500,18500,18500,0
|
|
20230804,155800,2150413110,18500,18500,18500,18500,0
|
|
20230804,155700,2150413110,18500,18500,18500,18500,0
|
|
20230804,155600,2150413110,18500,18500,18500,18500,0
|
|
20230804,155500,2150413110,18500,18500,18500,18500,0
|
|
20230804,155400,2150413110,18500,18500,18500,18500,0
|
|
20230804,155300,2150413110,18500,18500,18500,18500,0
|
|
20230804,155200,2150413110,18500,18500,18500,18500,0
|
|
20230804,155100,2150413110,18500,18500,18500,18500,0
|
|
20230804,155000,2150413110,18500,18500,18500,18500,0
|
|
20230804,154900,2150413110,18500,18500,18500,18500,0
|
|
20230804,154800,2150413110,18500,18500,18500,18500,0
|
|
20230804,154700,2150413110,18500,18500,18500,18500,0
|
|
20230804,154600,2150413110,18500,18500,18500,18500,2499
|
|
20230804,154500,2150413110,18500,18500,18500,18500,0
|
|
20230804,154400,2150413110,18500,18500,18500,18500,0
|
|
20230804,154300,2150413110,18500,18500,18500,18500,0
|
|
20230804,154200,2150413110,18500,18500,18500,18500,0
|
|
20230804,154100,2150413110,18500,18500,18500,18500,0
|
|
20230804,154000,2150413110,18500,18500,18500,18500,0
|
|
20230804,153900,2150413110,18500,18500,18500,18500,0
|
|
20230804,153800,2150413110,18500,18500,18500,18500,0
|
|
20230804,153700,2150413110,18500,18500,18500,18500,0
|
|
20230804,153600,2150413110,18500,18500,18500,18500,0
|
|
20230804,153500,2150413110,18500,18500,18500,18500,0
|
|
20230804,153400,2150413110,18500,18500,18500,18500,0
|
|
20230804,153300,2150413110,18500,18500,18500,18500,0
|
|
20230804,153200,2150413110,18500,18500,18500,18500,0
|
|
20230804,153100,2150413110,18500,18500,18500,18500,0
|
|
20230804,153000,2150413110,18500,18500,18500,18500,2499
|
|
20230804,152900,2104181610,18490,18490,18490,18490,0
|
|
20230804,152800,2104181610,18490,18490,18490,18490,0
|
|
20230804,152700,2104181610,18490,18490,18490,18490,0
|
|
20230804,152600,2104181610,18490,18490,18490,18490,0
|
|
20230804,152500,2104181610,18490,18490,18490,18490,0
|
|
20230804,152400,2104181610,18490,18490,18490,18490,0
|
|
20230804,152300,2104181610,18490,18490,18490,18490,0
|
|
20230804,152200,2104181610,18490,18490,18490,18490,0
|
|
20230804,152100,2104181610,18490,18490,18490,18490,0
|
|
20230804,152000,2104181610,18490,18490,18490,18490,0
|
|
20230804,151900,2104181610,18490,18490,18500,18490,388
|
|
20230804,151800,2097006770,18490,18490,18490,18480,868
|
|
20230804,151700,2080958570,18490,18500,18510,18490,179
|
|
20230804,151600,2077648120,18510,18510,18510,18500,108
|
|
20230804,151500,2075649560,18510,18500,18510,18500,79
|
|
20230804,151400,2074188020,18500,18510,18520,18500,406
|
|
20230804,151300,2066675170,18500,18500,18500,18500,76
|
|
20230804,151200,2065269170,18500,18500,18500,18500,29
|
|
20230804,151100,2064732670,18510,18510,18510,18510,23
|
|
20230804,151000,2064306940,18530,18540,18540,18520,1477
|
|
20230804,150900,2036933090,18550,18550,18550,18550,387
|
|
20230804,150800,2029754240,18550,18550,18550,18550,0
|
|
20230804,150700,2029754240,18550,18550,18550,18550,116
|
|
20230804,150600,2027602440,18590,18590,18590,18590,134
|
|
20230804,150500,2025111380,18590,18570,18590,18570,597
|
|
20230804,150400,2014020620,18570,18560,18570,18560,114
|
|
20230804,150300,2011904160,18530,18560,18560,18530,288
|
|
20230804,150200,2006559760,18560,18540,18560,18540,744
|
|
20230804,150100,1992759980,18540,18510,18540,18510,153
|
|
20230804,150000,1989926320,18510,18510,18510,18510,101
|
|
20230804,145900,1988056810,18510,18510,18520,18510,110
|
|
20230804,145800,1986020690,18500,18510,18520,18500,354
|
|
20230804,145700,1979466930,18510,18520,18520,18510,158
|
|
20230804,145600,1976541470,18530,18500,18530,18490,880
|
|
20230804,145500,1960252970,18490,18490,18490,18490,55
|
|
20230804,145400,1959236020,18500,18510,18510,18500,68
|
|
20230804,145300,1957978010,18500,18490,18500,18490,1507
|
|
20230804,145200,1930103510,18490,18500,18500,18490,108
|
|
20230804,145100,1928106580,18490,18490,18490,18490,20
|
|
20230804,145000,1927736780,18500,18480,18500,18480,127
|
|
20230804,144900,1925389040,18480,18450,18480,18450,309
|
|
20230804,144800,1919684030,18450,18450,18450,18450,7
|
|
20230804,144700,1919554880,18460,18440,18460,18440,549
|
|
20230804,144600,1909422030,18450,18450,18450,18450,1
|
|
20230804,144500,1909403580,18450,18450,18460,18450,144
|
|
20230804,144400,1906746770,18450,18440,18450,18440,133
|
|
20230804,144300,1904293430,18440,18450,18450,18440,8
|
|
20230804,144200,1904145900,18430,18440,18440,18430,321
|
|
20230804,144100,1898226760,18430,18450,18450,18430,583
|
|
20230804,144000,1887476630,18440,18440,18450,18440,105
|
|
20230804,143900,1885540150,18450,18450,18450,18450,1
|
|
20230804,143800,1885521700,18440,18440,18440,18440,187
|
|
20230804,143700,1882073420,18440,18440,18440,18440,48
|
|
20230804,143600,1881188300,18450,18450,18450,18440,292
|
|
20230804,143500,1875801190,18450,18440,18450,18440,52
|
|
20230804,143400,1874842270,18440,18440,18440,18440,36
|
|
20230804,143300,1874178430,18440,18440,18440,18440,7
|
|
20230804,143200,1874049350,18440,18440,18450,18440,198
|
|
20230804,143100,1870397230,18440,18450,18450,18440,74
|
|
20230804,143000,1869032230,18450,18460,18460,18440,161
|
|
20230804,142900,1866060710,18460,18470,18470,18460,152
|
|
20230804,142800,1863254770,18460,18470,18470,18460,228
|
|
20230804,142700,1859045280,18470,18480,18480,18460,213
|
|
20230804,142600,1855112360,18470,18490,18490,18470,107
|
|
20230804,142500,1853135650,18490,18490,18500,18460,292
|
|
20230804,142400,1847739200,18500,18490,18500,18490,208
|
|
20230804,142300,1843893200,18490,18490,18490,18480,12
|
|
20230804,142200,1843671390,18490,18490,18500,18490,134
|
|
20230804,142100,1841193710,18500,18500,18500,18490,9
|
|
20230804,142000,1841027250,18500,18490,18500,18490,75
|
|
20230804,141900,1839640480,18490,18470,18490,18470,981
|
|
20230804,141800,1821513760,18460,18450,18470,18450,2191
|
|
20230804,141700,1781087760,18450,18430,18450,18430,2001
|
|
20230804,141600,1744190270,18440,18440,18440,18440,232
|
|
20230804,141500,1739912190,18440,18430,18440,18430,81
|
|
20230804,141400,1738419030,18440,18430,18440,18430,255
|
|
20230804,141300,1733719360,18430,18430,18430,18420,40
|
|
20230804,141200,1732982530,18420,18420,18430,18420,96
|
|
20230804,141100,1731213720,18430,18430,18430,18430,318
|
|
20230804,141000,1725352980,18420,18410,18420,18410,48
|
|
20230804,140900,1724469230,18430,18410,18430,18410,35
|
|
20230804,140800,1723824810,18420,18430,18430,18420,5
|
|
20230804,140700,1723732680,18410,18420,18430,18410,149
|
|
20230804,140600,1720987570,18430,18440,18440,18430,79
|
|
20230804,140500,1719531580,18440,18430,18440,18430,199
|
|
20230804,140400,1715863720,18440,18440,18440,18430,33
|
|
20230804,140300,1715255490,18430,18430,18440,18430,324
|
|
20230804,140200,1709284100,18440,18430,18440,18430,85
|
|
20230804,140100,1707717530,18440,18430,18440,18410,547
|
|
20230804,140000,1697636600,18430,18430,18440,18430,177
|
|
20230804,135900,1694374460,18430,18430,18430,18420,21
|
|
20230804,135800,1693987530,18410,18420,18420,18400,97
|
|
20230804,135700,1692201050,18420,18400,18420,18400,732
|
|
20230804,135600,1678719270,18410,18410,18410,18410,55
|
|
20230804,135500,1677706720,18410,18400,18410,18400,80
|
|
20230804,135400,1676234700,18410,18400,18410,18400,69
|
|
20230804,135300,1674965050,18400,18400,18400,18400,584
|
|
20230804,135200,1664219450,18400,18390,18400,18390,52
|
|
20230804,135100,1663263130,18360,18360,18360,18360,29
|
|
20230804,135000,1662730690,18380,18390,18390,18370,302
|
|
20230804,134900,1657179660,18390,18390,18390,18390,5
|
|
20230804,134800,1657087710,18390,18390,18390,18390,27
|
|
20230804,134700,1656591180,18390,18400,18400,18390,56
|
|
20230804,134600,1655560810,18400,18410,18410,18400,167
|
|
20230804,134500,1652486630,18400,18410,18410,18400,8
|
|
20230804,134400,1652339420,18410,18380,18410,18380,9
|
|
20230804,134300,1652173970,18370,18360,18370,18360,102
|
|
20230804,134200,1650300300,18360,18370,18380,18360,195
|
|
20230804,134100,1646718540,18370,18370,18370,18370,107
|
|
20230804,134000,1644752950,18370,18370,18370,18370,132
|
|
20230804,133900,1642328110,18390,18410,18410,18390,49
|
|
20230804,133800,1641426940,18410,18410,18410,18410,7
|
|
20230804,133700,1641298070,18410,18420,18420,18380,107
|
|
20230804,133600,1639330000,18430,18410,18450,18410,153
|
|
20230804,133500,1636510220,18400,18410,18410,18400,16
|
|
20230804,133400,1636215730,18400,18400,18400,18400,21
|
|
20230804,133300,1635829330,18390,18390,18390,18390,85
|
|
20230804,133200,1634266180,18390,18400,18400,18390,51
|
|
20230804,133100,1633328190,18390,18390,18390,18390,347
|
|
20230804,133000,1626946860,18390,18400,18400,18390,120
|
|
20230804,132900,1624739560,18430,18430,18430,18430,340
|
|
20230804,132800,1618473360,18430,18400,18430,18390,209
|
|
20230804,132700,1614625370,18400,18420,18420,18380,1044
|
|
20230804,132600,1595402020,18420,18420,18420,18420,27
|
|
20230804,132500,1594904680,18420,18420,18420,18420,548
|
|
20230804,132400,1584810520,18430,18430,18430,18430,221
|
|
20230804,132300,1580737490,18430,18450,18450,18430,58
|
|
20230804,132200,1579667740,18450,18440,18450,18440,362
|
|
20230804,132100,1572992250,18470,18440,18470,18440,751
|
|
20230804,132000,1559140230,18440,18430,18440,18430,58
|
|
20230804,131900,1558071180,18430,18430,18430,18430,29
|
|
20230804,131800,1557536710,18430,18430,18430,18430,1
|
|
20230804,131700,1557518280,18430,18440,18450,18430,66
|
|
20230804,131600,1556301460,18430,18400,18430,18400,94
|
|
20230804,131500,1554570220,18390,18400,18400,18390,23
|
|
20230804,131400,1554147100,18400,18400,18400,18400,30
|
|
20230804,131300,1553595100,18400,18390,18400,18390,89
|
|
20230804,131200,1551957570,18400,18410,18420,18400,18
|
|
20230804,131100,1551626310,18410,18390,18410,18390,53
|
|
20230804,131000,1550651540,18390,18390,18390,18380,154
|
|
20230804,130900,1547819840,18400,18400,18400,18400,27
|
|
20230804,130800,1547323040,18400,18420,18420,18400,62
|
|
20230804,130700,1546182030,18430,18430,18430,18430,20
|
|
20230804,130600,1545813430,18440,18460,18460,18440,833
|
|
20230804,130500,1530436300,18460,18470,18470,18460,664
|
|
20230804,130400,1518176130,18480,18480,18480,18480,74
|
|
20230804,130300,1516808610,18480,18480,18480,18480,77
|
|
20230804,130200,1515385650,18490,18470,18490,18470,78
|
|
20230804,130100,1513944350,18480,18470,18480,18460,1050
|
|
20230804,130000,1494544620,18460,18450,18460,18450,157
|
|
20230804,125900,1491646930,18450,18450,18450,18450,106
|
|
20230804,125800,1489691230,18450,18440,18450,18440,20
|
|
20230804,125700,1489322300,18430,18430,18430,18430,83
|
|
20230804,125600,1487792610,18410,18360,18420,18360,1352
|
|
20230804,125500,1462916730,18360,18360,18360,18360,58
|
|
20230804,125400,1461851850,18370,18370,18370,18370,1
|
|
20230804,125300,1461833480,18370,18360,18370,18360,39
|
|
20230804,125200,1461117120,18360,18370,18370,18360,117
|
|
20230804,125100,1458968630,18370,18370,18370,18370,7
|
|
20230804,125000,1458840040,18370,18380,18380,18370,11
|
|
20230804,124900,1458637940,18380,18380,18380,18380,1
|
|
20230804,124800,1458619560,18380,18380,18380,18380,132
|
|
20230804,124700,1456193400,18360,18370,18370,18360,177
|
|
20230804,124600,1452942500,18380,18370,18380,18370,152
|
|
20230804,124500,1450150170,18370,18370,18370,18360,305
|
|
20230804,124400,1444549570,18380,18380,18380,18380,1
|
|
20230804,124300,1444531190,18370,18380,18380,18370,29
|
|
20230804,124200,1443998330,18400,18400,18400,18400,254
|
|
20230804,124100,1439324730,18400,18410,18410,18400,230
|
|
20230804,124000,1435090600,18410,18420,18430,18410,88
|
|
20230804,123900,1433470270,18430,18350,18430,18350,3513
|
|
20230804,123800,1368984850,18330,18350,18350,18330,44
|
|
20230804,123700,1368178120,18340,18340,18340,18340,41
|
|
20230804,123600,1367426180,18340,18340,18340,18340,226
|
|
20230804,123500,1363281340,18330,18350,18350,18330,48
|
|
20230804,123400,1362401360,18330,18350,18350,18330,209
|
|
20230804,123300,1358566960,18370,18360,18370,18360,24
|
|
20230804,123200,1358126150,18350,18360,18360,18350,48
|
|
20230804,123100,1357245280,18350,18360,18360,18350,25
|
|
20230804,123000,1356786450,18360,18340,18360,18340,92
|
|
20230804,122900,1355098130,18350,18360,18360,18350,49
|
|
20230804,122800,1354198780,18360,18360,18360,18350,304
|
|
20230804,122700,1348617410,18350,18340,18350,18340,758
|
|
20230804,122600,1334708330,18340,18340,18340,18340,31
|
|
20230804,122500,1334139790,18340,18340,18340,18340,99
|
|
20230804,122400,1332324130,18340,18360,18360,18340,99
|
|
20230804,122300,1330507060,18350,18370,18370,18350,1082
|
|
20230804,122200,1310651280,18360,18380,18380,18360,78
|
|
20230804,122100,1309218660,18380,18340,18380,18340,78
|
|
20230804,122000,1307787280,18340,18330,18350,18330,109
|
|
20230804,121900,1305788200,18330,18340,18340,18330,107
|
|
20230804,121800,1303825890,18350,18350,18350,18350,2
|
|
20230804,121700,1303789190,18350,18370,18370,18330,148
|
|
20230804,121600,1301073180,18380,18370,18380,18370,58
|
|
20230804,121500,1300007710,18390,18420,18420,18380,1367
|
|
20230804,121400,1274848990,18420,18420,18420,18420,17
|
|
20230804,121300,1274535850,18420,18420,18420,18420,0
|
|
20230804,121200,1274535850,18420,18450,18450,18420,43
|
|
20230804,121100,1273743730,18430,18430,18440,18430,86
|
|
20230804,121000,1272158510,18430,18380,18430,18380,168
|
|
20230804,120900,1269068650,18390,18390,18390,18390,717
|
|
20230804,120800,1255883020,18400,18400,18400,18400,4
|
|
20230804,120700,1255809420,18400,18420,18420,18400,188
|
|
20230804,120600,1252348320,18430,18430,18430,18430,2
|
|
20230804,120500,1252311460,18440,18450,18450,18440,812
|
|
20230804,120400,1237330070,18450,18420,18450,18420,466
|
|
20230804,120300,1228734820,18420,18420,18420,18420,90
|
|
20230804,120200,1227077020,18420,18430,18430,18420,282
|
|
20230804,120100,1221880330,18450,18370,18470,18370,1265
|
|
20230804,120000,1198571910,18360,18340,18360,18340,415
|
|
20230804,115900,1190954880,18340,18340,18340,18340,7
|
|
20230804,115800,1190826500,18350,18340,18350,18340,39
|
|
20230804,115700,1190111230,18340,18340,18340,18340,41
|
|
20230804,115600,1189359290,18340,18340,18340,18340,17
|
|
20230804,115500,1189047510,18340,18330,18340,18330,139
|
|
20230804,115400,1186498260,18330,18330,18330,18330,7
|
|
20230804,115300,1186369950,18320,18340,18340,18320,136
|
|
20230804,115200,1183876290,18350,18300,18350,18300,727
|
|
20230804,115100,1170548990,18300,18300,18300,18300,7
|
|
20230804,115000,1170420890,18300,18290,18300,18290,65
|
|
20230804,114900,1169231800,18290,18290,18290,18290,36
|
|
20230804,114800,1168573360,18290,18280,18290,18280,36
|
|
20230804,114700,1167914990,18280,18290,18290,18280,41
|
|
20230804,114600,1167165500,18290,18280,18290,18280,52
|
|
20230804,114500,1166214520,18290,18280,18290,18280,92
|
|
20230804,114400,1164532250,18280,18280,18280,18280,36
|
|
20230804,114300,1163874170,18290,18280,18290,18280,126
|
|
20230804,114200,1161570690,18280,18290,18290,18280,51
|
|
20230804,114100,1160638310,18290,18280,18290,18280,8
|
|
20230804,114000,1160492060,18280,18280,18280,18280,71
|
|
20230804,113900,1159194180,18290,18290,18290,18290,10
|
|
20230804,113800,1159011280,18280,18280,18280,18270,92
|
|
20230804,113700,1157330360,18270,18290,18290,18270,41
|
|
20230804,113600,1156581270,18310,18310,18310,18310,0
|
|
20230804,113500,1156581270,18310,18280,18310,18240,2326
|
|
20230804,113400,1114062810,18290,18290,18290,18290,1075
|
|
20230804,113300,1094401060,18300,18290,18300,18280,1406
|
|
20230804,113200,1068683650,18290,18300,18300,18290,50
|
|
20230804,113100,1067769060,18290,18280,18290,18280,143
|
|
20230804,113000,1065153950,18280,18280,18280,18280,41
|
|
20230804,112900,1064404470,18290,18290,18290,18290,1
|
|
20230804,112800,1064386180,18280,18270,18280,18270,665
|
|
20230804,112700,1052230050,18280,18270,18280,18270,68
|
|
20230804,112600,1050987480,18270,18270,18270,18270,36
|
|
20230804,112500,1050329760,18270,18270,18270,18270,713
|
|
20230804,112400,1037303250,18270,18270,18270,18270,290
|
|
20230804,112300,1032004950,18240,18270,18270,18240,708
|
|
20230804,112200,1019072680,18280,18270,18290,18270,975
|
|
20230804,112100,1001240530,18280,18280,18280,18270,963
|
|
20230804,112000,983636960,18280,18270,18280,18270,55
|
|
20230804,111900,982631970,18270,18260,18270,18260,63
|
|
20230804,111800,981481520,18250,18250,18250,18250,0
|
|
20230804,111700,981481520,18250,18240,18250,18230,1112
|
|
20230804,111600,961198620,18230,18230,18230,18230,257
|
|
20230804,111500,956513510,18230,18240,18240,18230,126
|
|
20230804,111400,954216220,18240,18240,18240,18230,13
|
|
20230804,111300,953979170,18230,18230,18230,18230,0
|
|
20230804,111200,953979170,18230,18230,18230,18230,80
|
|
20230804,111100,952520770,18230,18230,18230,18230,7
|
|
20230804,111000,952393160,18240,18220,18240,18220,1075
|
|
20230804,110900,932795270,18220,18230,18230,18220,1794
|
|
20230804,110800,900097320,18240,18240,18240,18240,909
|
|
20230804,110700,883517160,18240,18250,18250,18240,141
|
|
20230804,110600,880945260,18250,18270,18270,18250,1199
|
|
20230804,110500,859056530,18270,18270,18270,18270,41
|
|
20230804,110400,858307460,18270,18270,18270,18270,1231
|
|
20230804,110300,835817090,18260,18290,18290,18260,158
|
|
20230804,110200,832930700,18290,18320,18320,18290,69
|
|
20230804,110100,831667860,18320,18260,18320,18260,226
|
|
20230804,110000,827532340,18270,18270,18270,18260,53
|
|
20230804,105900,826564540,18280,18280,18280,18280,38
|
|
20230804,105800,825869900,18290,18280,18290,18280,7
|
|
20230804,105700,825741930,18270,18270,18270,18260,66
|
|
20230804,105600,824536580,18270,18270,18270,18270,30
|
|
20230804,105500,823988480,18280,18260,18280,18260,43
|
|
20230804,105400,823203280,18260,18280,18280,18260,134
|
|
20230804,105300,820754810,18290,18290,18290,18290,1
|
|
20230804,105200,820736520,18280,18280,18280,18280,74
|
|
20230804,105100,819383800,18280,18290,18290,18280,96
|
|
20230804,105000,817628500,18280,18270,18280,18270,364
|
|
20230804,104900,810977930,18270,18300,18300,18270,540
|
|
20230804,104800,801104660,18310,18310,18310,18310,1
|
|
20230804,104700,801086350,18330,18360,18360,18330,605
|
|
20230804,104600,789985560,18360,18360,18360,18350,9
|
|
20230804,104500,789820390,18350,18350,18350,18350,29
|
|
20230804,104400,789288240,18350,18350,18350,18350,26
|
|
20230804,104300,788811140,18360,18360,18360,18360,1
|
|
20230804,104200,788792780,18360,18380,18380,18360,311
|
|
20230804,104100,783079820,18370,18370,18370,18370,63
|
|
20230804,104000,781922510,18380,18380,18380,18380,1
|
|
20230804,103900,781904130,18380,18380,18380,18380,1
|
|
20230804,103800,781885750,18390,18390,18400,18390,459
|
|
20230804,103700,773444730,18410,18410,18410,18410,60
|
|
20230804,103600,772340130,18420,18350,18420,18340,256
|
|
20230804,103500,767635950,18360,18300,18370,18300,95
|
|
20230804,103400,765892190,18290,18270,18290,18270,288
|
|
20230804,103300,760630250,18270,18270,18270,18260,6
|
|
20230804,103200,760520640,18260,18270,18270,18260,66
|
|
20230804,103100,759315180,18250,18280,18280,18240,1690
|
|
20230804,103000,728484320,18310,18260,18330,18260,403
|
|
20230804,102900,721123050,18250,18250,18250,18250,7
|
|
20230804,102800,720995300,18250,18260,18260,18250,23
|
|
20230804,102700,720575380,18250,18260,18260,18250,457
|
|
20230804,102600,712233170,18260,18270,18270,18260,181
|
|
20230804,102500,708927370,18280,18300,18300,18280,1236
|
|
20230804,102400,686320570,18310,18310,18310,18310,515
|
|
20230804,102300,676890920,18310,18330,18330,18310,182
|
|
20230804,102200,673557770,18320,18320,18320,18320,118
|
|
20230804,102100,671396010,18320,18330,18330,18320,119
|
|
20230804,102000,669215810,18330,18330,18330,18320,242
|
|
20230804,101900,664780950,18330,18330,18340,18330,221
|
|
20230804,101800,660729830,18330,18360,18360,18330,540
|
|
20230804,101700,650821050,18370,18380,18380,18370,353
|
|
20230804,101600,644336310,18380,18430,18430,18380,87
|
|
20230804,101500,642736700,18460,18380,18460,18380,71
|
|
20230804,101400,641430800,18380,18420,18430,18380,215
|
|
20230804,101300,637471700,18430,18450,18450,18430,393
|
|
20230804,101200,630221090,18470,18470,18470,18460,81
|
|
20230804,101100,628725770,18460,18440,18460,18440,93
|
|
20230804,101000,627009480,18440,18440,18440,18440,6
|
|
20230804,100900,626898840,18470,18470,18470,18440,51
|
|
20230804,100800,625957740,18430,18450,18450,18430,206
|
|
20230804,100700,622159990,18450,18470,18470,18450,159
|
|
20230804,100600,619223400,18470,18470,18470,18470,36
|
|
20230804,100500,618558480,18470,18480,18480,18470,81
|
|
20230804,100400,617061900,18480,18470,18480,18470,45
|
|
20230804,100300,616230450,18470,18470,18470,18470,5
|
|
20230804,100200,616138100,18490,18490,18490,18490,10
|
|
20230804,100100,615953200,18490,18490,18500,18470,105
|
|
20230804,100000,614011740,18490,18430,18510,18430,1850
|
|
20230804,095900,579821470,18410,18430,18430,18410,238
|
|
20230804,095800,575438640,18430,18380,18430,18380,320
|
|
20230804,095700,569542230,18350,18360,18380,18350,409
|
|
20230804,095600,562034990,18340,18370,18370,18340,218
|
|
20230804,095500,558032890,18370,18370,18370,18360,68
|
|
20230804,095400,556783860,18370,18380,18380,18370,218
|
|
20230804,095300,552779020,18400,18400,18400,18400,0
|
|
20230804,095200,552779020,18400,18420,18430,18400,73
|
|
20230804,095100,551434410,18390,18350,18390,18340,175
|
|
20230804,095000,548223410,18350,18340,18360,18340,249
|
|
20230804,094900,543655270,18330,18350,18370,18330,345
|
|
20230804,094800,537323710,18360,18420,18420,18360,94
|
|
20230804,094700,535596630,18420,18360,18430,18350,164
|
|
20230804,094600,532579380,18340,18320,18340,18320,783
|
|
20230804,094500,518221210,18310,18320,18320,18310,171
|
|
20230804,094400,515089190,18310,18360,18370,18310,756
|
|
20230804,094300,501215160,18370,18370,18370,18370,0
|
|
20230804,094200,501215160,18370,18370,18380,18370,269
|
|
20230804,094100,496273130,18370,18340,18370,18340,798
|
|
20230804,094000,481618980,18330,18370,18370,18310,1072
|
|
20230804,093900,461972320,18350,18410,18410,18350,1184
|
|
20230804,093800,440201970,18410,18340,18420,18340,1052
|
|
20230804,093700,420861890,18330,18270,18330,18270,126
|
|
20230804,093600,418553530,18270,18250,18270,18250,91
|
|
20230804,093500,416891840,18240,18250,18260,18240,183
|
|
20230804,093400,413552150,18250,18250,18250,18240,201
|
|
20230804,093300,409883970,18270,18240,18270,18240,131
|
|
20230804,093200,407493480,18230,18260,18260,18230,384
|
|
20230804,093100,400489440,18260,18290,18290,18260,619
|
|
20230804,093000,389170060,18290,18300,18300,18290,426
|
|
20230804,092900,381377670,18300,18320,18320,18300,317
|
|
20230804,092800,375575350,18320,18290,18320,18290,1694
|
|
20230804,092700,344575010,18290,18300,18300,18290,259
|
|
20230804,092600,339835660,18300,18340,18340,18300,1167
|
|
20230804,092500,318461140,18340,18350,18350,18340,44
|
|
20230804,092400,317653980,18340,18360,18360,18340,199
|
|
20230804,092300,314004180,18320,18340,18370,18320,348
|
|
20230804,092200,307621760,18340,18370,18380,18340,189
|
|
20230804,092100,304150890,18370,18370,18370,18330,198
|
|
20230804,092000,300516200,18370,18310,18370,18310,118
|
|
20230804,091900,298352730,18310,18300,18310,18300,1162
|
|
20230804,091800,277076560,18310,18310,18310,18310,32
|
|
20230804,091700,276490640,18310,18320,18320,18300,133
|
|
20230804,091600,274055540,18320,18310,18320,18310,322
|
|
20230804,091500,268158670,18310,18310,18310,18300,427
|
|
20230804,091400,260340330,18310,18320,18320,18310,286
|
|
20230804,091300,255101670,18330,18330,18330,18310,637
|
|
20230804,091200,243429240,18340,18330,18360,18330,339
|
|
20230804,091100,237210830,18330,18380,18380,18330,175
|
|
20230804,091000,234001680,18320,18230,18330,18230,433
|
|
20230804,090900,226085500,18230,18220,18230,18220,380
|
|
20230804,090800,219160880,18220,18250,18260,18220,312
|
|
20230804,090700,213472400,18250,18250,18260,18210,2031
|
|
20230804,090600,176433560,18250,18250,18260,18250,283
|
|
20230804,090500,171268410,18250,18290,18290,18250,567
|
|
20230804,090400,160913490,18310,18390,18390,18310,273
|
|
20230804,090300,155910620,18410,18210,18410,18210,1578
|
|
20230804,090200,127109080,18230,18260,18260,18210,1401
|
|
20230804,090100,101578440,18260,18370,18380,18250,3794
|
|
20230804,090000,32144400,18490,18350,18490,18350,1748
|