682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,201800,2079190520,18430,18430,18430,18430,0
|
|
20230807,201700,2079190520,18430,18430,18430,18430,0
|
|
20230807,201600,2079190520,18430,18430,18430,18430,0
|
|
20230807,201500,2079190520,18430,18430,18430,18430,0
|
|
20230807,201400,2079190520,18430,18430,18430,18430,0
|
|
20230807,201300,2079190520,18430,18430,18430,18430,0
|
|
20230807,201200,2079190520,18430,18430,18430,18430,0
|
|
20230807,201100,2079190520,18430,18430,18430,18430,0
|
|
20230807,201000,2079190520,18430,18430,18430,18430,0
|
|
20230807,200900,2079190520,18430,18430,18430,18430,0
|
|
20230807,200800,2079190520,18430,18430,18430,18430,0
|
|
20230807,200700,2079190520,18430,18430,18430,18430,0
|
|
20230807,200600,2079190520,18430,18430,18430,18430,0
|
|
20230807,200500,2079190520,18430,18430,18430,18430,0
|
|
20230807,200400,2079190520,18430,18430,18430,18430,0
|
|
20230807,200300,2079190520,18430,18430,18430,18430,0
|
|
20230807,200200,2079190520,18430,18430,18430,18430,0
|
|
20230807,200100,2079190520,18430,18430,18430,18430,0
|
|
20230807,200000,2079190520,18430,18430,18430,18430,0
|
|
20230807,195900,2079190520,18430,18430,18430,18430,0
|
|
20230807,195800,2079190520,18430,18430,18430,18430,0
|
|
20230807,195700,2079190520,18430,18430,18430,18430,0
|
|
20230807,195600,2079190520,18430,18430,18430,18430,0
|
|
20230807,195500,2079190520,18430,18430,18430,18430,0
|
|
20230807,195400,2079190520,18430,18430,18430,18430,0
|
|
20230807,195300,2079190520,18430,18430,18430,18430,0
|
|
20230807,195200,2079190520,18430,18430,18430,18430,0
|
|
20230807,195100,2079190520,18430,18430,18430,18430,0
|
|
20230807,195000,2079190520,18430,18430,18430,18430,0
|
|
20230807,194900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,194800,2079190520,18430,18430,18430,18430,0
|
|
20230807,194700,2079190520,18430,18430,18430,18430,0
|
|
20230807,194600,2079190520,18430,18430,18430,18430,0
|
|
20230807,194500,2079190520,18430,18430,18430,18430,0
|
|
20230807,194400,2079190520,18430,18430,18430,18430,0
|
|
20230807,194300,2079190520,18430,18430,18430,18430,0
|
|
20230807,194200,2079190520,18430,18430,18430,18430,0
|
|
20230807,194100,2079190520,18430,18430,18430,18430,0
|
|
20230807,194000,2079190520,18430,18430,18430,18430,0
|
|
20230807,193900,2079190520,18430,18430,18430,18430,0
|
|
20230807,193800,2079190520,18430,18430,18430,18430,0
|
|
20230807,193700,2079190520,18430,18430,18430,18430,0
|
|
20230807,193600,2079190520,18430,18430,18430,18430,0
|
|
20230807,193500,2079190520,18430,18430,18430,18430,0
|
|
20230807,193400,2079190520,18430,18430,18430,18430,0
|
|
20230807,193300,2079190520,18430,18430,18430,18430,0
|
|
20230807,193200,2079190520,18430,18430,18430,18430,0
|
|
20230807,193100,2079190520,18430,18430,18430,18430,0
|
|
20230807,193000,2079190520,18430,18430,18430,18430,0
|
|
20230807,192900,2079190520,18430,18430,18430,18430,0
|
|
20230807,192800,2079190520,18430,18430,18430,18430,0
|
|
20230807,192700,2079190520,18430,18430,18430,18430,0
|
|
20230807,192600,2079190520,18430,18430,18430,18430,0
|
|
20230807,192500,2079190520,18430,18430,18430,18430,0
|
|
20230807,192400,2079190520,18430,18430,18430,18430,0
|
|
20230807,192300,2079190520,18430,18430,18430,18430,0
|
|
20230807,192200,2079190520,18430,18430,18430,18430,0
|
|
20230807,192100,2079190520,18430,18430,18430,18430,0
|
|
20230807,192000,2079190520,18430,18430,18430,18430,0
|
|
20230807,191900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,191800,2079190520,18430,18430,18430,18430,0
|
|
20230807,191700,2079190520,18430,18430,18430,18430,0
|
|
20230807,191600,2079190520,18430,18430,18430,18430,0
|
|
20230807,191500,2079190520,18430,18430,18430,18430,0
|
|
20230807,191400,2079190520,18430,18430,18430,18430,0
|
|
20230807,191300,2079190520,18430,18430,18430,18430,0
|
|
20230807,191200,2079190520,18430,18430,18430,18430,0
|
|
20230807,191100,2079190520,18430,18430,18430,18430,0
|
|
20230807,191000,2079190520,18430,18430,18430,18430,0
|
|
20230807,190900,2079190520,18430,18430,18430,18430,0
|
|
20230807,190800,2079190520,18430,18430,18430,18430,0
|
|
20230807,190700,2079190520,18430,18430,18430,18430,0
|
|
20230807,190600,2079190520,18430,18430,18430,18430,0
|
|
20230807,190500,2079190520,18430,18430,18430,18430,0
|
|
20230807,190400,2079190520,18430,18430,18430,18430,0
|
|
20230807,190300,2079190520,18430,18430,18430,18430,0
|
|
20230807,190200,2079190520,18430,18430,18430,18430,0
|
|
20230807,190100,2079190520,18430,18430,18430,18430,0
|
|
20230807,190000,2079190520,18430,18430,18430,18430,0
|
|
20230807,185900,2079190520,18430,18430,18430,18430,0
|
|
20230807,185800,2079190520,18430,18430,18430,18430,0
|
|
20230807,185700,2079190520,18430,18430,18430,18430,0
|
|
20230807,185600,2079190520,18430,18430,18430,18430,0
|
|
20230807,185500,2079190520,18430,18430,18430,18430,0
|
|
20230807,185400,2079190520,18430,18430,18430,18430,0
|
|
20230807,185300,2079190520,18430,18430,18430,18430,0
|
|
20230807,185200,2079190520,18430,18430,18430,18430,0
|
|
20230807,185100,2079190520,18430,18430,18430,18430,0
|
|
20230807,185000,2079190520,18430,18430,18430,18430,0
|
|
20230807,184900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,184800,2079190520,18430,18430,18430,18430,0
|
|
20230807,184700,2079190520,18430,18430,18430,18430,0
|
|
20230807,184600,2079190520,18430,18430,18430,18430,0
|
|
20230807,184500,2079190520,18430,18430,18430,18430,0
|
|
20230807,184400,2079190520,18430,18430,18430,18430,0
|
|
20230807,184300,2079190520,18430,18430,18430,18430,0
|
|
20230807,184200,2079190520,18430,18430,18430,18430,0
|
|
20230807,184100,2079190520,18430,18430,18430,18430,0
|
|
20230807,184000,2079190520,18430,18430,18430,18430,0
|
|
20230807,183900,2079190520,18430,18430,18430,18430,0
|
|
20230807,183800,2079190520,18430,18430,18430,18430,0
|
|
20230807,183700,2079190520,18430,18430,18430,18430,0
|
|
20230807,183600,2079190520,18430,18430,18430,18430,0
|
|
20230807,183500,2079190520,18430,18430,18430,18430,0
|
|
20230807,183400,2079190520,18430,18430,18430,18430,0
|
|
20230807,183300,2079190520,18430,18430,18430,18430,0
|
|
20230807,183200,2079190520,18430,18430,18430,18430,0
|
|
20230807,183100,2079190520,18430,18430,18430,18430,0
|
|
20230807,183000,2079190520,18430,18430,18430,18430,0
|
|
20230807,182900,2079190520,18430,18430,18430,18430,0
|
|
20230807,182800,2079190520,18430,18430,18430,18430,0
|
|
20230807,182700,2079190520,18430,18430,18430,18430,0
|
|
20230807,182600,2079190520,18430,18430,18430,18430,0
|
|
20230807,182500,2079190520,18430,18430,18430,18430,0
|
|
20230807,182400,2079190520,18430,18430,18430,18430,0
|
|
20230807,182300,2079190520,18430,18430,18430,18430,0
|
|
20230807,182200,2079190520,18430,18430,18430,18430,0
|
|
20230807,182100,2079190520,18430,18430,18430,18430,0
|
|
20230807,182000,2079190520,18430,18430,18430,18430,0
|
|
20230807,181900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,181800,2079190520,18430,18430,18430,18430,0
|
|
20230807,181700,2079190520,18430,18430,18430,18430,0
|
|
20230807,181600,2079190520,18430,18430,18430,18430,0
|
|
20230807,181500,2079190520,18430,18430,18430,18430,0
|
|
20230807,181400,2079190520,18430,18430,18430,18430,0
|
|
20230807,181300,2079190520,18430,18430,18430,18430,0
|
|
20230807,181200,2079190520,18430,18430,18430,18430,0
|
|
20230807,181100,2079190520,18430,18430,18430,18430,0
|
|
20230807,181000,2079190520,18430,18430,18430,18430,0
|
|
20230807,180900,2079190520,18430,18430,18430,18430,0
|
|
20230807,180800,2079190520,18430,18430,18430,18430,0
|
|
20230807,180700,2079190520,18430,18430,18430,18430,0
|
|
20230807,180600,2079190520,18430,18430,18430,18430,0
|
|
20230807,180500,2079190520,18430,18430,18430,18430,0
|
|
20230807,180400,2079190520,18430,18430,18430,18430,0
|
|
20230807,180300,2079190520,18430,18430,18430,18430,0
|
|
20230807,180200,2079190520,18430,18430,18430,18430,0
|
|
20230807,180100,2079190520,18430,18430,18430,18430,0
|
|
20230807,180000,2079190520,18430,18430,18430,18430,0
|
|
20230807,175900,2079190520,18430,18430,18430,18430,0
|
|
20230807,175800,2079190520,18430,18430,18430,18430,0
|
|
20230807,175700,2079190520,18430,18430,18430,18430,0
|
|
20230807,175600,2079190520,18430,18430,18430,18430,0
|
|
20230807,175500,2079190520,18430,18430,18430,18430,0
|
|
20230807,175400,2079190520,18430,18430,18430,18430,0
|
|
20230807,175300,2079190520,18430,18430,18430,18430,0
|
|
20230807,175200,2079190520,18430,18430,18430,18430,0
|
|
20230807,175100,2079190520,18430,18430,18430,18430,0
|
|
20230807,175000,2079190520,18430,18430,18430,18430,0
|
|
20230807,174900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,174800,2079190520,18430,18430,18430,18430,0
|
|
20230807,174700,2079190520,18430,18430,18430,18430,0
|
|
20230807,174600,2079190520,18430,18430,18430,18430,0
|
|
20230807,174500,2079190520,18430,18430,18430,18430,0
|
|
20230807,174400,2079190520,18430,18430,18430,18430,0
|
|
20230807,174300,2079190520,18430,18430,18430,18430,0
|
|
20230807,174200,2079190520,18430,18430,18430,18430,0
|
|
20230807,174100,2079190520,18430,18430,18430,18430,0
|
|
20230807,174000,2079190520,18430,18430,18430,18430,0
|
|
20230807,173900,2079190520,18430,18430,18430,18430,0
|
|
20230807,173800,2079190520,18430,18430,18430,18430,0
|
|
20230807,173700,2079190520,18430,18430,18430,18430,0
|
|
20230807,173600,2079190520,18430,18430,18430,18430,0
|
|
20230807,173500,2079190520,18430,18430,18430,18430,0
|
|
20230807,173400,2079190520,18430,18430,18430,18430,0
|
|
20230807,173300,2079190520,18430,18430,18430,18430,0
|
|
20230807,173200,2079190520,18430,18430,18430,18430,0
|
|
20230807,173100,2079190520,18430,18430,18430,18430,0
|
|
20230807,173000,2079190520,18430,18430,18430,18430,0
|
|
20230807,172900,2079190520,18430,18430,18430,18430,0
|
|
20230807,172800,2079190520,18430,18430,18430,18430,0
|
|
20230807,172700,2079190520,18430,18430,18430,18430,0
|
|
20230807,172600,2079190520,18430,18430,18430,18430,0
|
|
20230807,172500,2079190520,18430,18430,18430,18430,0
|
|
20230807,172400,2079190520,18430,18430,18430,18430,0
|
|
20230807,172300,2079190520,18430,18430,18430,18430,0
|
|
20230807,172200,2079190520,18430,18430,18430,18430,0
|
|
20230807,172100,2079190520,18430,18430,18430,18430,0
|
|
20230807,172000,2079190520,18430,18430,18430,18430,0
|
|
20230807,171900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,171800,2079190520,18430,18430,18430,18430,0
|
|
20230807,171700,2079190520,18430,18430,18430,18430,0
|
|
20230807,171600,2079190520,18430,18430,18430,18430,0
|
|
20230807,171500,2079190520,18430,18430,18430,18430,0
|
|
20230807,171400,2079190520,18430,18430,18430,18430,0
|
|
20230807,171300,2079190520,18430,18430,18430,18430,0
|
|
20230807,171200,2079190520,18430,18430,18430,18430,0
|
|
20230807,171100,2079190520,18430,18430,18430,18430,0
|
|
20230807,171000,2079190520,18430,18430,18430,18430,0
|
|
20230807,170900,2079190520,18430,18430,18430,18430,0
|
|
20230807,170800,2079190520,18430,18430,18430,18430,0
|
|
20230807,170700,2079190520,18430,18430,18430,18430,0
|
|
20230807,170600,2079190520,18430,18430,18430,18430,0
|
|
20230807,170500,2079190520,18430,18430,18430,18430,0
|
|
20230807,170400,2079190520,18430,18430,18430,18430,0
|
|
20230807,170300,2079190520,18430,18430,18430,18430,0
|
|
20230807,170200,2079190520,18430,18430,18430,18430,0
|
|
20230807,170100,2079190520,18430,18430,18430,18430,0
|
|
20230807,170000,2079190520,18430,18430,18430,18430,0
|
|
20230807,165900,2079190520,18430,18430,18430,18430,0
|
|
20230807,165800,2079190520,18430,18430,18430,18430,0
|
|
20230807,165700,2079190520,18430,18430,18430,18430,0
|
|
20230807,165600,2079190520,18430,18430,18430,18430,0
|
|
20230807,165500,2079190520,18430,18430,18430,18430,0
|
|
20230807,165400,2079190520,18430,18430,18430,18430,0
|
|
20230807,165300,2079190520,18430,18430,18430,18430,0
|
|
20230807,165200,2079190520,18430,18430,18430,18430,0
|
|
20230807,165100,2079190520,18430,18430,18430,18430,0
|
|
20230807,165000,2079190520,18430,18430,18430,18430,0
|
|
20230807,164900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,164800,2079190520,18430,18430,18430,18430,0
|
|
20230807,164700,2079190520,18430,18430,18430,18430,0
|
|
20230807,164600,2079190520,18430,18430,18430,18430,0
|
|
20230807,164500,2079190520,18430,18430,18430,18430,0
|
|
20230807,164400,2079190520,18430,18430,18430,18430,0
|
|
20230807,164300,2079190520,18430,18430,18430,18430,0
|
|
20230807,164200,2079190520,18430,18430,18430,18430,0
|
|
20230807,164100,2079190520,18430,18430,18430,18430,0
|
|
20230807,164000,2079190520,18430,18430,18430,18430,0
|
|
20230807,163900,2079190520,18430,18430,18430,18430,0
|
|
20230807,163800,2079190520,18430,18430,18430,18430,0
|
|
20230807,163700,2079190520,18430,18430,18430,18430,0
|
|
20230807,163600,2079190520,18430,18430,18430,18430,0
|
|
20230807,163500,2079190520,18430,18430,18430,18430,0
|
|
20230807,163400,2079190520,18430,18430,18430,18430,0
|
|
20230807,163300,2079190520,18430,18430,18430,18430,0
|
|
20230807,163200,2079190520,18430,18430,18430,18430,0
|
|
20230807,163100,2079190520,18430,18430,18430,18430,0
|
|
20230807,163000,2079190520,18430,18430,18430,18430,0
|
|
20230807,162900,2079190520,18430,18430,18430,18430,0
|
|
20230807,162800,2079190520,18430,18430,18430,18430,0
|
|
20230807,162700,2079190520,18430,18430,18430,18430,0
|
|
20230807,162600,2079190520,18430,18430,18430,18430,0
|
|
20230807,162500,2079190520,18430,18430,18430,18430,0
|
|
20230807,162400,2079190520,18430,18430,18430,18430,0
|
|
20230807,162300,2079190520,18430,18430,18430,18430,0
|
|
20230807,162200,2079190520,18430,18430,18430,18430,0
|
|
20230807,162100,2079190520,18430,18430,18430,18430,0
|
|
20230807,162000,2079190520,18430,18430,18430,18430,0
|
|
20230807,161900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,161800,2079190520,18430,18430,18430,18430,0
|
|
20230807,161700,2079190520,18430,18430,18430,18430,0
|
|
20230807,161600,2079190520,18430,18430,18430,18430,0
|
|
20230807,161500,2079190520,18430,18430,18430,18430,0
|
|
20230807,161400,2079190520,18430,18430,18430,18430,0
|
|
20230807,161300,2079190520,18430,18430,18430,18430,0
|
|
20230807,161200,2079190520,18430,18430,18430,18430,0
|
|
20230807,161100,2079190520,18430,18430,18430,18430,0
|
|
20230807,161000,2079190520,18430,18430,18430,18430,0
|
|
20230807,160900,2079190520,18430,18430,18430,18430,0
|
|
20230807,160800,2079190520,18430,18430,18430,18430,0
|
|
20230807,160700,2079190520,18430,18430,18430,18430,0
|
|
20230807,160600,2079190520,18430,18430,18430,18430,0
|
|
20230807,160500,2079190520,18430,18430,18430,18430,0
|
|
20230807,160400,2079190520,18430,18430,18430,18430,0
|
|
20230807,160300,2079190520,18430,18430,18430,18430,0
|
|
20230807,160200,2079190520,18430,18430,18430,18430,0
|
|
20230807,160100,2079190520,18430,18430,18430,18430,0
|
|
20230807,160000,2079190520,18430,18430,18430,18430,0
|
|
20230807,155900,2079190520,18430,18430,18430,18430,0
|
|
20230807,155800,2079190520,18430,18430,18430,18430,0
|
|
20230807,155700,2079190520,18430,18430,18430,18430,0
|
|
20230807,155600,2079190520,18430,18430,18430,18430,0
|
|
20230807,155500,2079190520,18430,18430,18430,18430,0
|
|
20230807,155400,2079190520,18430,18430,18430,18430,0
|
|
20230807,155300,2079190520,18430,18430,18430,18430,0
|
|
20230807,155200,2079190520,18430,18430,18430,18430,0
|
|
20230807,155100,2079190520,18430,18430,18430,18430,0
|
|
20230807,155000,2079190520,18430,18430,18430,18430,0
|
|
20230807,154900,2079190520,18430,18430,18430,18430,2148
|
|
20230807,154800,2079190520,18430,18430,18430,18430,0
|
|
20230807,154700,2079190520,18430,18430,18430,18430,0
|
|
20230807,154600,2079190520,18430,18430,18430,18430,0
|
|
20230807,154500,2079190520,18430,18430,18430,18430,0
|
|
20230807,154400,2079190520,18430,18430,18430,18430,0
|
|
20230807,154300,2079190520,18430,18430,18430,18430,0
|
|
20230807,154200,2079190520,18430,18430,18430,18430,0
|
|
20230807,154100,2079190520,18430,18430,18430,18430,0
|
|
20230807,154000,2079190520,18430,18430,18430,18430,0
|
|
20230807,153900,2079190520,18430,18430,18430,18430,0
|
|
20230807,153800,2079190520,18430,18430,18430,18430,0
|
|
20230807,153700,2079190520,18430,18430,18430,18430,0
|
|
20230807,153600,2079190520,18430,18430,18430,18430,0
|
|
20230807,153500,2079190520,18430,18430,18430,18430,0
|
|
20230807,153400,2079190520,18430,18430,18430,18430,0
|
|
20230807,153300,2079190520,18430,18430,18430,18430,0
|
|
20230807,153200,2079190520,18430,18430,18430,18430,0
|
|
20230807,153100,2079190520,18430,18430,18430,18430,0
|
|
20230807,153000,2079190520,18430,18430,18430,18430,2148
|
|
20230807,152900,2039602880,18420,18420,18420,18420,0
|
|
20230807,152800,2039602880,18420,18420,18420,18420,0
|
|
20230807,152700,2039602880,18420,18420,18420,18420,0
|
|
20230807,152600,2039602880,18420,18420,18420,18420,0
|
|
20230807,152500,2039602880,18420,18420,18420,18420,0
|
|
20230807,152400,2039602880,18420,18420,18420,18420,0
|
|
20230807,152300,2039602880,18420,18420,18420,18420,0
|
|
20230807,152200,2039602880,18420,18420,18420,18420,0
|
|
20230807,152100,2039602880,18420,18420,18420,18420,0
|
|
20230807,152000,2039602880,18420,18420,18420,18420,0
|
|
20230807,151900,2039602880,18420,18420,18430,18410,556
|
|
20230807,151800,2029361240,18410,18420,18420,18410,1109
|
|
20230807,151700,2008944520,18420,18410,18420,18410,212
|
|
20230807,151600,2005040650,18420,18420,18420,18410,19
|
|
20230807,151500,2004690810,18410,18410,18420,18410,35
|
|
20230807,151400,2004046430,18420,18410,18420,18410,18
|
|
20230807,151300,2003715040,18420,18410,18420,18410,30
|
|
20230807,151200,2003162700,18410,18400,18410,18400,196
|
|
20230807,151100,1999556270,18390,18400,18400,18390,15
|
|
20230807,151000,1999280390,18400,18390,18400,18390,4
|
|
20230807,150900,1999206800,18390,18380,18390,18380,48
|
|
20230807,150800,1998324530,18380,18380,18380,18380,29
|
|
20230807,150700,1997791510,18380,18380,18380,18380,27
|
|
20230807,150600,1997295250,18380,18390,18390,18370,144
|
|
20230807,150500,1994647840,18400,18400,18400,18390,67
|
|
20230807,150400,1993415640,18400,18400,18400,18400,2
|
|
20230807,150300,1993378840,18400,18400,18400,18400,22
|
|
20230807,150200,1992974040,18400,18430,18430,18400,398
|
|
20230807,150100,1985644040,18430,18430,18430,18430,0
|
|
20230807,150000,1985644040,18430,18420,18430,18420,148
|
|
20230807,145900,1982917180,18420,18410,18420,18410,34
|
|
20230807,145800,1982291220,18410,18400,18410,18400,187
|
|
20230807,145700,1978849070,18390,18370,18390,18370,377
|
|
20230807,145600,1971923320,18360,18370,18370,18360,210
|
|
20230807,145500,1968066220,18370,18380,18380,18370,267
|
|
20230807,145400,1963159110,18370,18370,18380,18370,49
|
|
20230807,145300,1962258940,18370,18370,18370,18370,192
|
|
20230807,145200,1958731900,18360,18380,18380,18360,170
|
|
20230807,145100,1955609460,18370,18380,18380,18370,80
|
|
20230807,145000,1954139580,18380,18380,18380,18380,3
|
|
20230807,144900,1954084440,18380,18380,18390,18380,45
|
|
20230807,144800,1953257290,18380,18390,18390,18380,79
|
|
20230807,144700,1951804920,18400,18400,18400,18400,4
|
|
20230807,144600,1951731320,18410,18410,18410,18410,2
|
|
20230807,144500,1951694500,18390,18400,18410,18390,41
|
|
20230807,144400,1950940220,18400,18370,18400,18360,856
|
|
20230807,144300,1935204720,18370,18390,18410,18350,1175
|
|
20230807,144200,1913624590,18390,18390,18390,18390,9
|
|
20230807,144100,1913459080,18390,18370,18430,18370,452
|
|
20230807,144000,1905141540,18370,18370,18370,18370,155
|
|
20230807,143900,1902294190,18370,18390,18390,18370,582
|
|
20230807,143800,1891600780,18400,18380,18400,18380,149
|
|
20230807,143700,1888861830,18390,18410,18410,18380,1283
|
|
20230807,143600,1865261220,18420,18430,18430,18420,598
|
|
20230807,143500,1854244060,18430,18450,18450,18430,552
|
|
20230807,143400,1844067840,18450,18450,18450,18450,2
|
|
20230807,143300,1844030940,18450,18450,18450,18450,16
|
|
20230807,143200,1843735740,18440,18440,18440,18440,78
|
|
20230807,143100,1842297420,18430,18430,18440,18430,293
|
|
20230807,143000,1836897400,18430,18460,18470,18430,304
|
|
20230807,142900,1831288650,18470,18470,18470,18470,7
|
|
20230807,142800,1831159360,18470,18470,18480,18470,127
|
|
20230807,142700,1828813430,18480,18470,18480,18470,4
|
|
20230807,142600,1828739530,18470,18470,18470,18470,206
|
|
20230807,142500,1824934710,18470,18470,18470,18470,47
|
|
20230807,142400,1824066620,18470,18470,18470,18470,41
|
|
20230807,142300,1823309350,18470,18470,18470,18470,7
|
|
20230807,142200,1823180060,18470,18470,18470,18470,13
|
|
20230807,142100,1822939950,18470,18460,18470,18460,127
|
|
20230807,142000,1820595100,18470,18470,18470,18470,4
|
|
20230807,141900,1820521220,18460,18430,18460,18430,106
|
|
20230807,141800,1818566560,18430,18450,18460,18430,121
|
|
20230807,141700,1816336200,18450,18440,18460,18440,58
|
|
20230807,141600,1815266430,18440,18440,18450,18420,1344
|
|
20230807,141500,1790491940,18440,18480,18480,18440,2064
|
|
20230807,141400,1752394160,18490,18490,18490,18490,54
|
|
20230807,141300,1751395700,18490,18490,18490,18490,163
|
|
20230807,141200,1748381830,18490,18490,18490,18490,107
|
|
20230807,141100,1746403400,18490,18490,18490,18490,12
|
|
20230807,141000,1746181520,18490,18490,18490,18490,223
|
|
20230807,140900,1742058250,18500,18500,18500,18500,171
|
|
20230807,140800,1738894750,18510,18510,18510,18510,5
|
|
20230807,140700,1738802200,18520,18520,18520,18510,222
|
|
20230807,140600,1734692160,18520,18520,18520,18520,56
|
|
20230807,140500,1733655040,18520,18520,18520,18520,203
|
|
20230807,140400,1729895480,18520,18520,18520,18510,287
|
|
20230807,140300,1724581650,18520,18520,18520,18520,47
|
|
20230807,140200,1723711210,18520,18530,18530,18520,98
|
|
20230807,140100,1721896220,18520,18520,18520,18520,87
|
|
20230807,140000,1720284980,18520,18520,18520,18520,58
|
|
20230807,135900,1719210820,18520,18530,18530,18520,183
|
|
20230807,135800,1715820790,18530,18530,18530,18530,300
|
|
20230807,135700,1710261790,18530,18530,18530,18530,202
|
|
20230807,135600,1706518730,18530,18520,18530,18520,394
|
|
20230807,135500,1699219720,18530,18530,18530,18530,25
|
|
20230807,135400,1698756470,18530,18530,18540,18530,140
|
|
20230807,135300,1696162200,18530,18520,18530,18520,50
|
|
20230807,135200,1695235860,18520,18550,18560,18520,581
|
|
20230807,135100,1684473540,18550,18560,18590,18550,524
|
|
20230807,135000,1674748580,18570,18580,18580,18560,214
|
|
20230807,134900,1670775570,18580,18540,18580,18540,581
|
|
20230807,134800,1660000940,18580,18550,18580,18550,82
|
|
20230807,134700,1658478940,18540,18510,18540,18510,528
|
|
20230807,134600,1648699910,18510,18530,18540,18510,260
|
|
20230807,134500,1643886250,18540,18510,18540,18510,341
|
|
20230807,134400,1637568570,18510,18510,18510,18510,2
|
|
20230807,134300,1637531550,18500,18490,18510,18490,729
|
|
20230807,134200,1624047470,18490,18490,18490,18490,164
|
|
20230807,134100,1621015110,18490,18510,18510,18480,455
|
|
20230807,134000,1612603980,18510,18510,18510,18510,0
|
|
20230807,133900,1612603980,18510,18510,18510,18510,7
|
|
20230807,133800,1612474410,18500,18510,18510,18500,235
|
|
20230807,133700,1608126080,18510,18510,18510,18510,531
|
|
20230807,133600,1598297270,18500,18510,18510,18500,171
|
|
20230807,133500,1595133740,18510,18510,18510,18510,52
|
|
20230807,133400,1594171220,18510,18500,18510,18500,110
|
|
20230807,133300,1592136120,18500,18520,18520,18500,143
|
|
20230807,133200,1589490560,18520,18520,18520,18520,2
|
|
20230807,133100,1589453520,18520,18510,18520,18510,126
|
|
20230807,133000,1587121160,18510,18520,18520,18510,31
|
|
20230807,132900,1586547330,18520,18520,18520,18520,17
|
|
20230807,132800,1586232490,18520,18510,18520,18510,212
|
|
20230807,132700,1582308360,18520,18520,18520,18520,4
|
|
20230807,132600,1582234280,18510,18510,18520,18510,37
|
|
20230807,132500,1581549370,18510,18530,18530,18510,231
|
|
20230807,132400,1577271420,18530,18530,18530,18530,12
|
|
20230807,132300,1577049060,18530,18530,18530,18510,281
|
|
20230807,132200,1571843690,18550,18520,18560,18520,256
|
|
20230807,132100,1567097010,18510,18510,18510,18500,140
|
|
20230807,132000,1564505690,18510,18540,18540,18500,1551
|
|
20230807,131900,1535807990,18530,18530,18540,18530,86
|
|
20230807,131800,1534214110,18540,18530,18540,18530,145
|
|
20230807,131700,1531526660,18530,18540,18540,18530,103
|
|
20230807,131600,1529617810,18540,18540,18540,18530,144
|
|
20230807,131500,1526948460,18540,18560,18560,18510,1831
|
|
20230807,131400,1493009170,18560,18560,18560,18560,12
|
|
20230807,131300,1492786450,18560,18560,18560,18560,7
|
|
20230807,131200,1492656530,18550,18560,18570,18550,322
|
|
20230807,131100,1486682660,18570,18590,18590,18570,58
|
|
20230807,131000,1485605520,18590,18570,18590,18570,235
|
|
20230807,130900,1481240520,18580,18580,18580,18580,21
|
|
20230807,130800,1480850340,18580,18560,18580,18560,257
|
|
20230807,130700,1476077390,18560,18580,18590,18550,511
|
|
20230807,130600,1466593210,18580,18590,18600,18580,235
|
|
20230807,130500,1462225240,18590,18600,18600,18590,298
|
|
20230807,130400,1456683280,18590,18600,18610,18590,399
|
|
20230807,130300,1449263240,18610,18600,18610,18600,17
|
|
20230807,130200,1448947000,18600,18610,18610,18600,247
|
|
20230807,130100,1444351200,18620,18610,18620,18610,139
|
|
20230807,130000,1441764390,18600,18600,18620,18600,54
|
|
20230807,125900,1440759790,18600,18600,18600,18590,210
|
|
20230807,125800,1436855330,18600,18620,18620,18600,21
|
|
20230807,125700,1436464670,18620,18590,18620,18590,245
|
|
20230807,125600,1431909010,18600,18600,18600,18600,6
|
|
20230807,125500,1431797410,18600,18610,18610,18600,107
|
|
20230807,125400,1429806630,18600,18590,18600,18590,467
|
|
20230807,125300,1421122120,18600,18600,18600,18600,7
|
|
20230807,125200,1420991920,18600,18600,18600,18600,2
|
|
20230807,125100,1420954720,18590,18590,18600,18590,391
|
|
20230807,125000,1413685790,18600,18600,18600,18590,108
|
|
20230807,124900,1411677990,18600,18600,18600,18600,76
|
|
20230807,124800,1410264390,18610,18610,18610,18610,106
|
|
20230807,124700,1408291730,18600,18610,18610,18600,94
|
|
20230807,124600,1406543270,18600,18600,18610,18600,584
|
|
20230807,124500,1395677050,18620,18620,18620,18600,743
|
|
20230807,124400,1381847130,18620,18630,18640,18620,418
|
|
20230807,124300,1374062020,18640,18640,18640,18640,5
|
|
20230807,124200,1373968820,18640,18630,18640,18630,88
|
|
20230807,124100,1372329320,18630,18640,18640,18630,62
|
|
20230807,124000,1371174250,18640,18630,18640,18630,178
|
|
20230807,123900,1367856430,18640,18640,18640,18640,2
|
|
20230807,123800,1367819150,18640,18650,18650,18640,141
|
|
20230807,123700,1365190850,18650,18650,18650,18650,11
|
|
20230807,123600,1364985700,18640,18650,18650,18640,160
|
|
20230807,123500,1362001770,18660,18660,18660,18660,77
|
|
20230807,123400,1360564950,18660,18660,18660,18660,50
|
|
20230807,123300,1359631950,18660,18680,18680,18650,265
|
|
20230807,123200,1354687980,18680,18670,18680,18640,548
|
|
20230807,123100,1344466920,18680,18680,18680,18680,122
|
|
20230807,123000,1342187960,18700,18700,18700,18700,2
|
|
20230807,122900,1342150560,18700,18690,18700,18690,263
|
|
20230807,122800,1337234650,18680,18680,18680,18670,364
|
|
20230807,122700,1330437630,18700,18700,18700,18700,8
|
|
20230807,122600,1330288030,18700,18680,18700,18680,304
|
|
20230807,122500,1324608910,18680,18700,18710,18680,42
|
|
20230807,122400,1323823710,18710,18700,18710,18690,16
|
|
20230807,122300,1323524410,18710,18700,18710,18700,165
|
|
20230807,122200,1320438670,18710,18700,18710,18700,102
|
|
20230807,122100,1318531010,18700,18680,18700,18680,55
|
|
20230807,122000,1317502970,18680,18670,18680,18650,521
|
|
20230807,121900,1307777690,18670,18670,18670,18670,20
|
|
20230807,121800,1307404290,18670,18670,18670,18650,94
|
|
20230807,121700,1305650200,18670,18680,18680,18670,202
|
|
20230807,121600,1301878800,18680,18680,18680,18670,34
|
|
20230807,121500,1301243970,18670,18670,18680,18670,352
|
|
20230807,121400,1294671890,18670,18680,18680,18670,69
|
|
20230807,121300,1293383260,18680,18680,18680,18680,32
|
|
20230807,121200,1292785500,18680,18700,18700,18670,214
|
|
20230807,121100,1288788990,18700,18700,18700,18680,112
|
|
20230807,121000,1286695490,18700,18680,18710,18680,164
|
|
20230807,120900,1283631290,18710,18710,18710,18710,3
|
|
20230807,120800,1283575160,18710,18700,18710,18700,250
|
|
20230807,120700,1278898500,18700,18700,18710,18690,421
|
|
20230807,120600,1271026760,18690,18710,18710,18660,1277
|
|
20230807,120500,1247159600,18690,18710,18710,18690,183
|
|
20230807,120400,1243735750,18710,18700,18710,18690,179
|
|
20230807,120300,1240389500,18700,18660,18700,18660,553
|
|
20230807,120200,1230058220,18660,18670,18670,18660,108
|
|
20230807,120100,1228042880,18670,18660,18670,18660,41
|
|
20230807,120000,1227277420,18670,18640,18670,18630,924
|
|
20230807,115900,1210042120,18640,18640,18650,18640,43
|
|
20230807,115800,1209240570,18650,18630,18650,18630,297
|
|
20230807,115700,1203707200,18630,18630,18630,18630,43
|
|
20230807,115600,1202906110,18640,18640,18640,18640,222
|
|
20230807,115500,1198768030,18640,18620,18640,18620,326
|
|
20230807,115400,1192693840,18620,18630,18640,18620,279
|
|
20230807,115300,1187498210,18630,18630,18630,18630,2
|
|
20230807,115200,1187460950,18620,18600,18620,18600,43
|
|
20230807,115100,1186660790,18600,18610,18610,18600,123
|
|
20230807,115000,1184372960,18610,18610,18610,18610,7
|
|
20230807,114900,1184242690,18600,18580,18600,18580,180
|
|
20230807,114800,1180897510,18610,18610,18610,18610,3
|
|
20230807,114700,1180841680,18600,18600,18600,18600,79
|
|
20230807,114600,1179372280,18600,18620,18620,18600,92
|
|
20230807,114500,1177661020,18620,18620,18620,18620,4
|
|
20230807,114400,1177586540,18620,18600,18620,18600,205
|
|
20230807,114300,1173772280,18600,18620,18620,18600,22
|
|
20230807,114200,1173363040,18610,18580,18610,18560,624
|
|
20230807,114100,1161766090,18580,18580,18580,18580,127
|
|
20230807,114000,1159406430,18600,18600,18600,18600,2
|
|
20230807,113900,1159369230,18600,18600,18600,18600,5
|
|
20230807,113800,1159276230,18600,18620,18620,18600,5
|
|
20230807,113700,1159183150,18620,18620,18620,18620,2
|
|
20230807,113600,1159145910,18620,18620,18620,18620,43
|
|
20230807,113500,1158345250,18630,18590,18630,18590,22
|
|
20230807,113400,1157935720,18590,18580,18590,18580,21
|
|
20230807,113300,1157545340,18580,18600,18620,18550,1865
|
|
20230807,113200,1122905560,18620,18620,18620,18620,36
|
|
20230807,113100,1122235240,18620,18610,18620,18600,565
|
|
20230807,113000,1111721750,18610,18610,18610,18610,0
|
|
20230807,112900,1111721750,18610,18610,18610,18610,141
|
|
20230807,112800,1109097740,18610,18600,18610,18600,292
|
|
20230807,112700,1103666000,18600,18600,18600,18600,0
|
|
20230807,112600,1103666000,18600,18610,18610,18600,33
|
|
20230807,112500,1103052170,18610,18580,18610,18580,319
|
|
20230807,112400,1097116430,18580,18560,18580,18560,74
|
|
20230807,112300,1095742170,18560,18560,18570,18550,220
|
|
20230807,112200,1091660050,18560,18580,18590,18560,209
|
|
20230807,112100,1087775280,18580,18580,18580,18580,51
|
|
20230807,112000,1086827700,18580,18590,18590,18530,336
|
|
20230807,111900,1080596020,18580,18570,18590,18570,70
|
|
20230807,111800,1079295280,18570,18540,18570,18540,693
|
|
20230807,111700,1066443370,18550,18550,18550,18550,3
|
|
20230807,111600,1066387720,18540,18540,18540,18540,40
|
|
20230807,111500,1065646120,18540,18560,18560,18540,112
|
|
20230807,111400,1063568660,18560,18570,18570,18560,195
|
|
20230807,111300,1059948520,18560,18570,18610,18560,379
|
|
20230807,111200,1052909340,18600,18610,18620,18600,304
|
|
20230807,111100,1047253110,18620,18630,18640,18570,3091
|
|
20230807,111000,989788330,18630,18610,18630,18610,368
|
|
20230807,110900,982934700,18610,18610,18610,18610,43
|
|
20230807,110800,982134470,18610,18610,18610,18610,23
|
|
20230807,110700,981706440,18610,18600,18610,18600,75
|
|
20230807,110600,980310790,18610,18620,18620,18600,138
|
|
20230807,110500,977742580,18620,18620,18620,18620,106
|
|
20230807,110400,975768860,18620,18660,18660,18620,620
|
|
20230807,110300,964216640,18660,18640,18660,18640,533
|
|
20230807,110200,954278770,18670,18670,18670,18660,123
|
|
20230807,110100,951983530,18670,18670,18670,18670,0
|
|
20230807,110000,951983530,18670,18650,18670,18630,125
|
|
20230807,105900,949652790,18670,18670,18670,18670,120
|
|
20230807,105800,947412390,18670,18670,18670,18670,2
|
|
20230807,105700,947375050,18670,18660,18670,18640,353
|
|
20230807,105600,940791570,18670,18660,18670,18660,6
|
|
20230807,105500,940679570,18670,18660,18670,18660,60
|
|
20230807,105400,939559420,18670,18670,18670,18670,38
|
|
20230807,105300,938849960,18670,18660,18670,18660,129
|
|
20230807,105200,936442400,18650,18660,18660,18650,47
|
|
20230807,105100,935565690,18660,18630,18660,18630,311
|
|
20230807,105000,929765390,18630,18640,18640,18630,221
|
|
20230807,104900,925646150,18640,18560,18650,18550,3754
|
|
20230807,104800,855762710,18550,18570,18570,18550,127
|
|
20230807,104700,853406820,18570,18560,18570,18560,396
|
|
20230807,104600,846056900,18560,18560,18560,18560,126
|
|
20230807,104500,843718340,18560,18550,18560,18550,27
|
|
20230807,104400,843217260,18540,18560,18560,18540,132
|
|
20230807,104300,840768220,18560,18540,18560,18540,57
|
|
20230807,104200,839710780,18530,18540,18540,18520,229
|
|
20230807,104100,835469230,18530,18550,18550,18530,470
|
|
20230807,104000,826750930,18550,18570,18570,18550,88
|
|
20230807,103900,825118170,18570,18570,18570,18570,7
|
|
20230807,103800,824988180,18570,18580,18580,18570,176
|
|
20230807,103700,821719730,18580,18540,18580,18540,112
|
|
20230807,103600,819641580,18540,18530,18540,18530,410
|
|
20230807,103500,812044060,18530,18550,18550,18530,917
|
|
20230807,103400,795041310,18550,18550,18550,18550,2
|
|
20230807,103300,795004210,18560,18560,18560,18550,303
|
|
20230807,103200,789383490,18560,18580,18580,18560,1051
|
|
20230807,103100,769862330,18580,18580,18580,18580,79
|
|
20230807,103000,768394510,18600,18590,18600,18590,240
|
|
20230807,102900,763932680,18610,18600,18610,18600,194
|
|
20230807,102800,760322350,18590,18590,18600,18590,301
|
|
20230807,102700,754725860,18600,18610,18620,18600,175
|
|
20230807,102600,751469090,18610,18580,18610,18580,1089
|
|
20230807,102500,731227200,18580,18590,18590,18580,417
|
|
20230807,102400,723478150,18590,18590,18590,18590,135
|
|
20230807,102300,720968500,18590,18580,18590,18580,234
|
|
20230807,102200,716620370,18580,18560,18580,18560,56
|
|
20230807,102100,715580810,18550,18560,18560,18550,330
|
|
20230807,102000,709456710,18560,18570,18580,18560,144
|
|
20230807,101900,706783600,18570,18570,18570,18570,45
|
|
20230807,101800,705947950,18570,18530,18570,18530,213
|
|
20230807,101700,701999480,18530,18530,18530,18530,20
|
|
20230807,101600,701628880,18530,18530,18530,18530,3
|
|
20230807,101500,701573290,18530,18540,18550,18530,107
|
|
20230807,101400,699589650,18540,18510,18540,18510,372
|
|
20230807,101300,692699650,18510,18500,18510,18500,377
|
|
20230807,101200,685724500,18500,18490,18500,18490,21
|
|
20230807,101100,685336050,18490,18460,18490,18460,285
|
|
20230807,101000,680073050,18460,18450,18460,18450,115
|
|
20230807,100900,677951270,18450,18480,18480,18450,229
|
|
20230807,100800,673720140,18500,18500,18500,18500,16
|
|
20230807,100700,673424140,18500,18500,18500,18500,153
|
|
20230807,100600,670593640,18500,18510,18510,18500,72
|
|
20230807,100500,669261010,18500,18470,18500,18470,131
|
|
20230807,100400,666839080,18470,18450,18470,18440,346
|
|
20230807,100300,660454670,18460,18480,18480,18460,342
|
|
20230807,100200,654141030,18480,18550,18550,18480,387
|
|
20230807,100100,646972120,18570,18570,18570,18570,53
|
|
20230807,100000,645987910,18580,18570,18580,18550,314
|
|
20230807,095900,640156930,18560,18560,18560,18560,0
|
|
20230807,095800,640156930,18560,18600,18600,18560,79
|
|
20230807,095700,638689850,18590,18590,18590,18590,389
|
|
20230807,095600,631458340,18560,18610,18610,18530,269
|
|
20230807,095500,626462980,18610,18490,18610,18490,1933
|
|
20230807,095400,590702770,18490,18460,18490,18460,771
|
|
20230807,095300,576463210,18460,18460,18470,18460,391
|
|
20230807,095200,569243000,18470,18470,18470,18470,129
|
|
20230807,095100,566860370,18470,18470,18470,18470,0
|
|
20230807,095000,566860370,18470,18460,18470,18450,352
|
|
20230807,094900,560364670,18450,18450,18450,18450,0
|
|
20230807,094800,560364670,18450,18440,18490,18430,2043
|
|
20230807,094700,522688120,18450,18560,18560,18450,829
|
|
20230807,094600,507345690,18550,18560,18560,18550,294
|
|
20230807,094500,501889990,18580,18620,18630,18580,690
|
|
20230807,094400,489041050,18620,18480,18620,18480,1251
|
|
20230807,094300,465784520,18480,18470,18480,18470,146
|
|
20230807,094200,463087740,18470,18470,18470,18470,12
|
|
20230807,094100,462866100,18470,18470,18470,18440,492
|
|
20230807,094000,453789760,18470,18420,18470,18420,1179
|
|
20230807,093900,432052670,18420,18420,18420,18410,216
|
|
20230807,093800,428074780,18410,18440,18440,18410,425
|
|
20230807,093700,420244060,18450,18480,18490,18450,1653
|
|
20230807,093600,389704800,18490,18530,18530,18480,971
|
|
20230807,093500,371745760,18530,18520,18530,18500,153
|
|
20230807,093400,368911700,18500,18570,18570,18500,926
|
|
20230807,093300,351756700,18570,18400,18590,18400,3249
|
|
20230807,093200,291705650,18400,18380,18400,18360,910
|
|
20230807,093100,274992500,18400,18390,18400,18370,518
|
|
20230807,093000,265469600,18390,18400,18400,18380,696
|
|
20230807,092900,252667420,18410,18410,18420,18400,76
|
|
20230807,092800,251268540,18420,18400,18430,18400,164
|
|
20230807,092700,248250200,18390,18390,18390,18390,0
|
|
20230807,092600,248250200,18390,18430,18430,18390,126
|
|
20230807,092500,245930420,18390,18420,18420,18370,390
|
|
20230807,092400,238763440,18410,18440,18440,18400,911
|
|
20230807,092300,221987800,18440,18440,18440,18410,359
|
|
20230807,092200,215372100,18440,18380,18440,18380,515
|
|
20230807,092100,205879590,18380,18430,18430,18380,479
|
|
20230807,092000,197059810,18430,18440,18440,18430,76
|
|
20230807,091900,195658770,18450,18480,18480,18400,417
|
|
20230807,091800,187976720,18480,18420,18480,18350,374
|
|
20230807,091700,181093580,18440,18410,18490,18410,1904
|
|
20230807,091600,145982400,18400,18330,18400,18310,629
|
|
20230807,091500,134423650,18330,18310,18330,18300,149
|
|
20230807,091400,131695250,18310,18300,18310,18300,336
|
|
20230807,091300,125545590,18300,18300,18300,18290,639
|
|
20230807,091200,113857240,18310,18310,18320,18310,38
|
|
20230807,091100,113161340,18310,18310,18320,18310,191
|
|
20230807,091000,109664030,18310,18340,18350,18290,943
|
|
20230807,090900,92398700,18350,18330,18370,18320,434
|
|
20230807,090800,84440210,18340,18410,18420,18340,216
|
|
20230807,090700,80465880,18420,18420,18420,18420,65
|
|
20230807,090600,79268580,18420,18350,18430,18350,413
|
|
20230807,090500,71674020,18360,18350,18360,18350,108
|
|
20230807,090400,69692140,18350,18430,18430,18330,539
|
|
20230807,090300,59778350,18440,18420,18450,18420,704
|
|
20230807,090200,46798060,18420,18430,18430,18370,857
|
|
20230807,090100,31034620,18390,18450,18450,18390,891
|
|
20230807,090000,14615560,18440,18470,18470,18440,591
|