681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,201700,2621132800,18020,18020,18020,18020,0
|
|
20230808,201600,2621132800,18020,18020,18020,18020,0
|
|
20230808,201500,2621132800,18020,18020,18020,18020,0
|
|
20230808,201400,2621132800,18020,18020,18020,18020,0
|
|
20230808,201300,2621132800,18020,18020,18020,18020,0
|
|
20230808,201200,2621132800,18020,18020,18020,18020,0
|
|
20230808,201100,2621132800,18020,18020,18020,18020,0
|
|
20230808,201000,2621132800,18020,18020,18020,18020,0
|
|
20230808,200900,2621132800,18020,18020,18020,18020,0
|
|
20230808,200800,2621132800,18020,18020,18020,18020,0
|
|
20230808,200700,2621132800,18020,18020,18020,18020,0
|
|
20230808,200600,2621132800,18020,18020,18020,18020,0
|
|
20230808,200500,2621132800,18020,18020,18020,18020,0
|
|
20230808,200400,2621132800,18020,18020,18020,18020,0
|
|
20230808,200300,2621132800,18020,18020,18020,18020,0
|
|
20230808,200200,2621132800,18020,18020,18020,18020,0
|
|
20230808,200100,2621132800,18020,18020,18020,18020,0
|
|
20230808,200000,2621132800,18020,18020,18020,18020,0
|
|
20230808,195900,2621132800,18020,18020,18020,18020,0
|
|
20230808,195800,2621132800,18020,18020,18020,18020,0
|
|
20230808,195700,2621132800,18020,18020,18020,18020,0
|
|
20230808,195600,2621132800,18020,18020,18020,18020,0
|
|
20230808,195500,2621132800,18020,18020,18020,18020,0
|
|
20230808,195400,2621132800,18020,18020,18020,18020,0
|
|
20230808,195300,2621132800,18020,18020,18020,18020,0
|
|
20230808,195200,2621132800,18020,18020,18020,18020,0
|
|
20230808,195100,2621132800,18020,18020,18020,18020,0
|
|
20230808,195000,2621132800,18020,18020,18020,18020,0
|
|
20230808,194900,2621132800,18020,18020,18020,18020,0
|
|
20230808,194800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,194700,2621132800,18020,18020,18020,18020,0
|
|
20230808,194600,2621132800,18020,18020,18020,18020,0
|
|
20230808,194500,2621132800,18020,18020,18020,18020,0
|
|
20230808,194400,2621132800,18020,18020,18020,18020,0
|
|
20230808,194300,2621132800,18020,18020,18020,18020,0
|
|
20230808,194200,2621132800,18020,18020,18020,18020,0
|
|
20230808,194100,2621132800,18020,18020,18020,18020,0
|
|
20230808,194000,2621132800,18020,18020,18020,18020,0
|
|
20230808,193900,2621132800,18020,18020,18020,18020,0
|
|
20230808,193800,2621132800,18020,18020,18020,18020,0
|
|
20230808,193700,2621132800,18020,18020,18020,18020,0
|
|
20230808,193600,2621132800,18020,18020,18020,18020,0
|
|
20230808,193500,2621132800,18020,18020,18020,18020,0
|
|
20230808,193400,2621132800,18020,18020,18020,18020,0
|
|
20230808,193300,2621132800,18020,18020,18020,18020,0
|
|
20230808,193200,2621132800,18020,18020,18020,18020,0
|
|
20230808,193100,2621132800,18020,18020,18020,18020,0
|
|
20230808,193000,2621132800,18020,18020,18020,18020,0
|
|
20230808,192900,2621132800,18020,18020,18020,18020,0
|
|
20230808,192800,2621132800,18020,18020,18020,18020,0
|
|
20230808,192700,2621132800,18020,18020,18020,18020,0
|
|
20230808,192600,2621132800,18020,18020,18020,18020,0
|
|
20230808,192500,2621132800,18020,18020,18020,18020,0
|
|
20230808,192400,2621132800,18020,18020,18020,18020,0
|
|
20230808,192300,2621132800,18020,18020,18020,18020,0
|
|
20230808,192200,2621132800,18020,18020,18020,18020,0
|
|
20230808,192100,2621132800,18020,18020,18020,18020,0
|
|
20230808,192000,2621132800,18020,18020,18020,18020,0
|
|
20230808,191900,2621132800,18020,18020,18020,18020,0
|
|
20230808,191800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,191700,2621132800,18020,18020,18020,18020,0
|
|
20230808,191600,2621132800,18020,18020,18020,18020,0
|
|
20230808,191500,2621132800,18020,18020,18020,18020,0
|
|
20230808,191400,2621132800,18020,18020,18020,18020,0
|
|
20230808,191300,2621132800,18020,18020,18020,18020,0
|
|
20230808,191200,2621132800,18020,18020,18020,18020,0
|
|
20230808,191100,2621132800,18020,18020,18020,18020,0
|
|
20230808,191000,2621132800,18020,18020,18020,18020,0
|
|
20230808,190900,2621132800,18020,18020,18020,18020,0
|
|
20230808,190800,2621132800,18020,18020,18020,18020,0
|
|
20230808,190700,2621132800,18020,18020,18020,18020,0
|
|
20230808,190600,2621132800,18020,18020,18020,18020,0
|
|
20230808,190500,2621132800,18020,18020,18020,18020,0
|
|
20230808,190400,2621132800,18020,18020,18020,18020,0
|
|
20230808,190300,2621132800,18020,18020,18020,18020,0
|
|
20230808,190200,2621132800,18020,18020,18020,18020,0
|
|
20230808,190100,2621132800,18020,18020,18020,18020,0
|
|
20230808,190000,2621132800,18020,18020,18020,18020,0
|
|
20230808,185900,2621132800,18020,18020,18020,18020,0
|
|
20230808,185800,2621132800,18020,18020,18020,18020,0
|
|
20230808,185700,2621132800,18020,18020,18020,18020,0
|
|
20230808,185600,2621132800,18020,18020,18020,18020,0
|
|
20230808,185500,2621132800,18020,18020,18020,18020,0
|
|
20230808,185400,2621132800,18020,18020,18020,18020,0
|
|
20230808,185300,2621132800,18020,18020,18020,18020,0
|
|
20230808,185200,2621132800,18020,18020,18020,18020,0
|
|
20230808,185100,2621132800,18020,18020,18020,18020,0
|
|
20230808,185000,2621132800,18020,18020,18020,18020,0
|
|
20230808,184900,2621132800,18020,18020,18020,18020,0
|
|
20230808,184800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,184700,2621132800,18020,18020,18020,18020,0
|
|
20230808,184600,2621132800,18020,18020,18020,18020,0
|
|
20230808,184500,2621132800,18020,18020,18020,18020,0
|
|
20230808,184400,2621132800,18020,18020,18020,18020,0
|
|
20230808,184300,2621132800,18020,18020,18020,18020,0
|
|
20230808,184200,2621132800,18020,18020,18020,18020,0
|
|
20230808,184100,2621132800,18020,18020,18020,18020,0
|
|
20230808,184000,2621132800,18020,18020,18020,18020,0
|
|
20230808,183900,2621132800,18020,18020,18020,18020,0
|
|
20230808,183800,2621132800,18020,18020,18020,18020,0
|
|
20230808,183700,2621132800,18020,18020,18020,18020,0
|
|
20230808,183600,2621132800,18020,18020,18020,18020,0
|
|
20230808,183500,2621132800,18020,18020,18020,18020,0
|
|
20230808,183400,2621132800,18020,18020,18020,18020,0
|
|
20230808,183300,2621132800,18020,18020,18020,18020,0
|
|
20230808,183200,2621132800,18020,18020,18020,18020,0
|
|
20230808,183100,2621132800,18020,18020,18020,18020,0
|
|
20230808,183000,2621132800,18020,18020,18020,18020,0
|
|
20230808,182900,2621132800,18020,18020,18020,18020,0
|
|
20230808,182800,2621132800,18020,18020,18020,18020,0
|
|
20230808,182700,2621132800,18020,18020,18020,18020,0
|
|
20230808,182600,2621132800,18020,18020,18020,18020,0
|
|
20230808,182500,2621132800,18020,18020,18020,18020,0
|
|
20230808,182400,2621132800,18020,18020,18020,18020,0
|
|
20230808,182300,2621132800,18020,18020,18020,18020,0
|
|
20230808,182200,2621132800,18020,18020,18020,18020,0
|
|
20230808,182100,2621132800,18020,18020,18020,18020,0
|
|
20230808,182000,2621132800,18020,18020,18020,18020,0
|
|
20230808,181900,2621132800,18020,18020,18020,18020,0
|
|
20230808,181800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,181700,2621132800,18020,18020,18020,18020,0
|
|
20230808,181600,2621132800,18020,18020,18020,18020,0
|
|
20230808,181500,2621132800,18020,18020,18020,18020,0
|
|
20230808,181400,2621132800,18020,18020,18020,18020,0
|
|
20230808,181300,2621132800,18020,18020,18020,18020,0
|
|
20230808,181200,2621132800,18020,18020,18020,18020,0
|
|
20230808,181100,2621132800,18020,18020,18020,18020,0
|
|
20230808,181000,2621132800,18020,18020,18020,18020,0
|
|
20230808,180900,2621132800,18020,18020,18020,18020,0
|
|
20230808,180800,2621132800,18020,18020,18020,18020,0
|
|
20230808,180700,2621132800,18020,18020,18020,18020,0
|
|
20230808,180600,2621132800,18020,18020,18020,18020,0
|
|
20230808,180500,2621132800,18020,18020,18020,18020,0
|
|
20230808,180400,2621132800,18020,18020,18020,18020,0
|
|
20230808,180300,2621132800,18020,18020,18020,18020,0
|
|
20230808,180200,2621132800,18020,18020,18020,18020,0
|
|
20230808,180100,2621132800,18020,18020,18020,18020,0
|
|
20230808,180000,2621132800,18020,18020,18020,18020,0
|
|
20230808,175900,2621132800,18020,18020,18020,18020,0
|
|
20230808,175800,2621132800,18020,18020,18020,18020,0
|
|
20230808,175700,2621132800,18020,18020,18020,18020,0
|
|
20230808,175600,2621132800,18020,18020,18020,18020,0
|
|
20230808,175500,2621132800,18020,18020,18020,18020,0
|
|
20230808,175400,2621132800,18020,18020,18020,18020,0
|
|
20230808,175300,2621132800,18020,18020,18020,18020,0
|
|
20230808,175200,2621132800,18020,18020,18020,18020,0
|
|
20230808,175100,2621132800,18020,18020,18020,18020,0
|
|
20230808,175000,2621132800,18020,18020,18020,18020,0
|
|
20230808,174900,2621132800,18020,18020,18020,18020,0
|
|
20230808,174800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,174700,2621132800,18020,18020,18020,18020,0
|
|
20230808,174600,2621132800,18020,18020,18020,18020,0
|
|
20230808,174500,2621132800,18020,18020,18020,18020,0
|
|
20230808,174400,2621132800,18020,18020,18020,18020,0
|
|
20230808,174300,2621132800,18020,18020,18020,18020,0
|
|
20230808,174200,2621132800,18020,18020,18020,18020,0
|
|
20230808,174100,2621132800,18020,18020,18020,18020,0
|
|
20230808,174000,2621132800,18020,18020,18020,18020,0
|
|
20230808,173900,2621132800,18020,18020,18020,18020,0
|
|
20230808,173800,2621132800,18020,18020,18020,18020,0
|
|
20230808,173700,2621132800,18020,18020,18020,18020,0
|
|
20230808,173600,2621132800,18020,18020,18020,18020,0
|
|
20230808,173500,2621132800,18020,18020,18020,18020,0
|
|
20230808,173400,2621132800,18020,18020,18020,18020,0
|
|
20230808,173300,2621132800,18020,18020,18020,18020,0
|
|
20230808,173200,2621132800,18020,18020,18020,18020,0
|
|
20230808,173100,2621132800,18020,18020,18020,18020,0
|
|
20230808,173000,2621132800,18020,18020,18020,18020,0
|
|
20230808,172900,2621132800,18020,18020,18020,18020,0
|
|
20230808,172800,2621132800,18020,18020,18020,18020,0
|
|
20230808,172700,2621132800,18020,18020,18020,18020,0
|
|
20230808,172600,2621132800,18020,18020,18020,18020,0
|
|
20230808,172500,2621132800,18020,18020,18020,18020,0
|
|
20230808,172400,2621132800,18020,18020,18020,18020,0
|
|
20230808,172300,2621132800,18020,18020,18020,18020,0
|
|
20230808,172200,2621132800,18020,18020,18020,18020,0
|
|
20230808,172100,2621132800,18020,18020,18020,18020,0
|
|
20230808,172000,2621132800,18020,18020,18020,18020,0
|
|
20230808,171900,2621132800,18020,18020,18020,18020,0
|
|
20230808,171800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,171700,2621132800,18020,18020,18020,18020,0
|
|
20230808,171600,2621132800,18020,18020,18020,18020,0
|
|
20230808,171500,2621132800,18020,18020,18020,18020,0
|
|
20230808,171400,2621132800,18020,18020,18020,18020,0
|
|
20230808,171300,2621132800,18020,18020,18020,18020,0
|
|
20230808,171200,2621132800,18020,18020,18020,18020,0
|
|
20230808,171100,2621132800,18020,18020,18020,18020,0
|
|
20230808,171000,2621132800,18020,18020,18020,18020,0
|
|
20230808,170900,2621132800,18020,18020,18020,18020,0
|
|
20230808,170800,2621132800,18020,18020,18020,18020,0
|
|
20230808,170700,2621132800,18020,18020,18020,18020,0
|
|
20230808,170600,2621132800,18020,18020,18020,18020,0
|
|
20230808,170500,2621132800,18020,18020,18020,18020,0
|
|
20230808,170400,2621132800,18020,18020,18020,18020,0
|
|
20230808,170300,2621132800,18020,18020,18020,18020,0
|
|
20230808,170200,2621132800,18020,18020,18020,18020,0
|
|
20230808,170100,2621132800,18020,18020,18020,18020,0
|
|
20230808,170000,2621132800,18020,18020,18020,18020,0
|
|
20230808,165900,2621132800,18020,18020,18020,18020,0
|
|
20230808,165800,2621132800,18020,18020,18020,18020,0
|
|
20230808,165700,2621132800,18020,18020,18020,18020,0
|
|
20230808,165600,2621132800,18020,18020,18020,18020,0
|
|
20230808,165500,2621132800,18020,18020,18020,18020,0
|
|
20230808,165400,2621132800,18020,18020,18020,18020,0
|
|
20230808,165300,2621132800,18020,18020,18020,18020,0
|
|
20230808,165200,2621132800,18020,18020,18020,18020,0
|
|
20230808,165100,2621132800,18020,18020,18020,18020,0
|
|
20230808,165000,2621132800,18020,18020,18020,18020,0
|
|
20230808,164900,2621132800,18020,18020,18020,18020,0
|
|
20230808,164800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,164700,2621132800,18020,18020,18020,18020,0
|
|
20230808,164600,2621132800,18020,18020,18020,18020,0
|
|
20230808,164500,2621132800,18020,18020,18020,18020,0
|
|
20230808,164400,2621132800,18020,18020,18020,18020,0
|
|
20230808,164300,2621132800,18020,18020,18020,18020,0
|
|
20230808,164200,2621132800,18020,18020,18020,18020,0
|
|
20230808,164100,2621132800,18020,18020,18020,18020,0
|
|
20230808,164000,2621132800,18020,18020,18020,18020,0
|
|
20230808,163900,2621132800,18020,18020,18020,18020,0
|
|
20230808,163800,2621132800,18020,18020,18020,18020,0
|
|
20230808,163700,2621132800,18020,18020,18020,18020,0
|
|
20230808,163600,2621132800,18020,18020,18020,18020,0
|
|
20230808,163500,2621132800,18020,18020,18020,18020,0
|
|
20230808,163400,2621132800,18020,18020,18020,18020,0
|
|
20230808,163300,2621132800,18020,18020,18020,18020,0
|
|
20230808,163200,2621132800,18020,18020,18020,18020,0
|
|
20230808,163100,2621132800,18020,18020,18020,18020,0
|
|
20230808,163000,2621132800,18020,18020,18020,18020,0
|
|
20230808,162900,2621132800,18020,18020,18020,18020,0
|
|
20230808,162800,2621132800,18020,18020,18020,18020,0
|
|
20230808,162700,2621132800,18020,18020,18020,18020,0
|
|
20230808,162600,2621132800,18020,18020,18020,18020,0
|
|
20230808,162500,2621132800,18020,18020,18020,18020,0
|
|
20230808,162400,2621132800,18020,18020,18020,18020,0
|
|
20230808,162300,2621132800,18020,18020,18020,18020,0
|
|
20230808,162200,2621132800,18020,18020,18020,18020,0
|
|
20230808,162100,2621132800,18020,18020,18020,18020,0
|
|
20230808,162000,2621132800,18020,18020,18020,18020,0
|
|
20230808,161900,2621132800,18020,18020,18020,18020,0
|
|
20230808,161800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,161700,2621132800,18020,18020,18020,18020,0
|
|
20230808,161600,2621132800,18020,18020,18020,18020,0
|
|
20230808,161500,2621132800,18020,18020,18020,18020,0
|
|
20230808,161400,2621132800,18020,18020,18020,18020,0
|
|
20230808,161300,2621132800,18020,18020,18020,18020,0
|
|
20230808,161200,2621132800,18020,18020,18020,18020,0
|
|
20230808,161100,2621132800,18020,18020,18020,18020,0
|
|
20230808,161000,2621132800,18020,18020,18020,18020,0
|
|
20230808,160900,2621132800,18020,18020,18020,18020,0
|
|
20230808,160800,2621132800,18020,18020,18020,18020,0
|
|
20230808,160700,2621132800,18020,18020,18020,18020,0
|
|
20230808,160600,2621132800,18020,18020,18020,18020,0
|
|
20230808,160500,2621132800,18020,18020,18020,18020,0
|
|
20230808,160400,2621132800,18020,18020,18020,18020,0
|
|
20230808,160300,2621132800,18020,18020,18020,18020,0
|
|
20230808,160200,2621132800,18020,18020,18020,18020,0
|
|
20230808,160100,2621132800,18020,18020,18020,18020,0
|
|
20230808,160000,2621132800,18020,18020,18020,18020,0
|
|
20230808,155900,2621132800,18020,18020,18020,18020,0
|
|
20230808,155800,2621132800,18020,18020,18020,18020,0
|
|
20230808,155700,2621132800,18020,18020,18020,18020,0
|
|
20230808,155600,2621132800,18020,18020,18020,18020,0
|
|
20230808,155500,2621132800,18020,18020,18020,18020,0
|
|
20230808,155400,2621132800,18020,18020,18020,18020,0
|
|
20230808,155300,2621132800,18020,18020,18020,18020,0
|
|
20230808,155200,2621132800,18020,18020,18020,18020,0
|
|
20230808,155100,2621132800,18020,18020,18020,18020,0
|
|
20230808,155000,2621132800,18020,18020,18020,18020,0
|
|
20230808,154900,2621132800,18020,18020,18020,18020,0
|
|
20230808,154800,2621132800,18020,18020,18020,18020,2557
|
|
20230808,154700,2621132800,18020,18020,18020,18020,0
|
|
20230808,154600,2621132800,18020,18020,18020,18020,0
|
|
20230808,154500,2621132800,18020,18020,18020,18020,0
|
|
20230808,154400,2621132800,18020,18020,18020,18020,0
|
|
20230808,154300,2621132800,18020,18020,18020,18020,0
|
|
20230808,154200,2621132800,18020,18020,18020,18020,0
|
|
20230808,154100,2621132800,18020,18020,18020,18020,0
|
|
20230808,154000,2621132800,18020,18020,18020,18020,0
|
|
20230808,153900,2621132800,18020,18020,18020,18020,0
|
|
20230808,153800,2621132800,18020,18020,18020,18020,0
|
|
20230808,153700,2621132800,18020,18020,18020,18020,0
|
|
20230808,153600,2621132800,18020,18020,18020,18020,0
|
|
20230808,153500,2621132800,18020,18020,18020,18020,0
|
|
20230808,153400,2621132800,18020,18020,18020,18020,0
|
|
20230808,153300,2621132800,18020,18020,18020,18020,0
|
|
20230808,153200,2621132800,18020,18020,18020,18020,0
|
|
20230808,153100,2621132800,18020,18020,18020,18020,0
|
|
20230808,153000,2621132800,18020,18020,18020,18020,2557
|
|
20230808,152900,2575055660,18040,18040,18040,18040,0
|
|
20230808,152800,2575055660,18040,18040,18040,18040,0
|
|
20230808,152700,2575055660,18040,18040,18040,18040,0
|
|
20230808,152600,2575055660,18040,18040,18040,18040,0
|
|
20230808,152500,2575055660,18040,18040,18040,18040,0
|
|
20230808,152400,2575055660,18040,18040,18040,18040,0
|
|
20230808,152300,2575055660,18040,18040,18040,18040,0
|
|
20230808,152200,2575055660,18040,18040,18040,18040,0
|
|
20230808,152100,2575055660,18040,18040,18040,18040,0
|
|
20230808,152000,2575055660,18040,18040,18040,18040,0
|
|
20230808,151900,2575055660,18040,18040,18040,18030,1168
|
|
20230808,151800,2553985750,18030,18030,18040,18030,390
|
|
20230808,151700,2546953930,18030,18020,18030,18010,796
|
|
20230808,151600,2532610000,18010,18020,18020,18010,444
|
|
20230808,151500,2524609280,18010,18010,18020,18010,534
|
|
20230808,151400,2514988910,18010,18010,18020,18000,4494
|
|
20230808,151300,2434082770,18010,18010,18020,18010,576
|
|
20230808,151200,2423708990,18010,18020,18030,18010,4432
|
|
20230808,151100,2343854600,18010,18020,18050,18010,530
|
|
20230808,151000,2334303010,18010,18050,18050,18010,602
|
|
20230808,150900,2323447620,18050,18050,18050,18040,263
|
|
20230808,150800,2318701650,18040,18040,18050,18020,549
|
|
20230808,150700,2308795910,18050,18060,18060,18010,134
|
|
20230808,150600,2306379860,18060,18020,18060,18010,680
|
|
20230808,150500,2294122330,18020,18020,18020,18010,461
|
|
20230808,150400,2285817490,18020,18030,18030,18020,465
|
|
20230808,150300,2277435880,18030,18050,18050,18020,194
|
|
20230808,150200,2273938200,18060,18050,18060,18050,303
|
|
20230808,150100,2268468960,18050,18060,18060,18010,242
|
|
20230808,150000,2264099280,18060,18020,18070,18010,383
|
|
20230808,145900,2257193560,18010,18020,18030,18010,524
|
|
20230808,145800,2247753140,18020,18020,18030,18020,617
|
|
20230808,145700,2236634780,18030,18030,18040,18020,239
|
|
20230808,145600,2232325740,18030,18050,18060,18030,454
|
|
20230808,145500,2224133410,18060,18060,18070,18050,215
|
|
20230808,145400,2220251600,18060,18070,18070,18060,179
|
|
20230808,145300,2217018330,18060,18090,18090,18060,287
|
|
20230808,145200,2211832420,18080,18100,18100,18080,111
|
|
20230808,145100,2209825060,18100,18100,18100,18100,114
|
|
20230808,145000,2207761660,18100,18110,18120,18100,559
|
|
20230808,144900,2197636540,18100,18110,18120,18100,286
|
|
20230808,144800,2192457070,18110,18110,18120,18110,141
|
|
20230808,144700,2189903520,18110,18120,18120,18110,190
|
|
20230808,144600,2186462000,18120,18110,18120,18100,307
|
|
20230808,144500,2180900050,18110,18120,18120,18100,385
|
|
20230808,144400,2173926080,18120,18130,18130,18120,239
|
|
20230808,144300,2169593770,18130,18110,18140,18110,296
|
|
20230808,144200,2164229150,18100,18060,18140,18050,620
|
|
20230808,144100,2153010600,18060,18050,18060,18040,114
|
|
20230808,144000,2150951880,18060,18070,18080,18060,304
|
|
20230808,143900,2145459130,18070,18070,18080,18060,213
|
|
20230808,143800,2141608920,18080,18070,18080,18060,424
|
|
20230808,143700,2133946850,18070,18080,18080,18070,158
|
|
20230808,143600,2131091740,18080,18050,18080,18040,843
|
|
20230808,143500,2115867920,18040,18060,18060,18040,331
|
|
20230808,143400,2109891780,18060,18060,18060,18040,177
|
|
20230808,143300,2106695800,18040,18070,18080,18020,2354
|
|
20230808,143200,2064246430,18070,18070,18080,18050,1961
|
|
20230808,143100,2028845560,18080,18060,18100,18060,550
|
|
20230808,143000,2018907250,18060,18090,18090,18060,2157
|
|
20230808,142900,1979944370,18080,18070,18080,18070,212
|
|
20230808,142800,1976111420,18070,18080,18100,18070,626
|
|
20230808,142700,1964793370,18080,18090,18100,18080,260
|
|
20230808,142600,1960089900,18090,18110,18110,18090,460
|
|
20230808,142500,1951762210,18110,18120,18120,18090,186
|
|
20230808,142400,1948393100,18120,18100,18120,18090,701
|
|
20230808,142300,1935705180,18100,18120,18120,18100,24
|
|
20230808,142200,1935270580,18110,18100,18130,18090,566
|
|
20230808,142100,1925024640,18090,18100,18110,18090,76
|
|
20230808,142000,1923648700,18120,18120,18120,18120,171
|
|
20230808,141900,1920550180,18120,18090,18120,18090,436
|
|
20230808,141800,1912655940,18110,18100,18110,18090,325
|
|
20230808,141700,1906773380,18100,18110,18110,18090,326
|
|
20230808,141600,1900875710,18100,18130,18130,18090,399
|
|
20230808,141500,1893654480,18130,18120,18130,18110,453
|
|
20230808,141400,1885446670,18110,18100,18110,18090,373
|
|
20230808,141300,1878696120,18090,18100,18100,18090,312
|
|
20230808,141200,1873051550,18100,18090,18100,18090,394
|
|
20230808,141100,1865923090,18100,18100,18100,18100,315
|
|
20230808,141000,1860221590,18100,18110,18110,18100,145
|
|
20230808,140900,1857596670,18110,18160,18180,18110,942
|
|
20230808,140800,1840491500,18150,18130,18150,18110,735
|
|
20230808,140700,1827166100,18130,18120,18130,18120,376
|
|
20230808,140600,1820352180,18130,18130,18130,18110,451
|
|
20230808,140500,1812177120,18130,18130,18130,18100,485
|
|
20230808,140400,1803384220,18130,18120,18130,18100,531
|
|
20230808,140300,1793764760,18110,18120,18120,18100,346
|
|
20230808,140200,1787496960,18120,18130,18130,18120,32
|
|
20230808,140100,1786917020,18130,18120,18130,18120,165
|
|
20230808,140000,1783926820,18120,18130,18140,18120,442
|
|
20230808,135900,1775913640,18130,18140,18140,18130,215
|
|
20230808,135800,1772014240,18140,18130,18140,18130,117
|
|
20230808,135700,1769892960,18130,18130,18140,18130,116
|
|
20230808,135600,1767789870,18130,18140,18140,18130,269
|
|
20230808,135500,1762912820,18130,18140,18140,18130,91
|
|
20230808,135400,1761262580,18130,18140,18140,18130,290
|
|
20230808,135300,1756004870,18140,18120,18140,18120,291
|
|
20230808,135200,1750728340,18140,18110,18140,18110,372
|
|
20230808,135100,1743982430,18120,18150,18150,18120,175
|
|
20230808,135000,1740809190,18150,18160,18160,18150,68
|
|
20230808,134900,1739574980,18140,18130,18170,18130,258
|
|
20230808,134800,1734888060,18130,18130,18130,18110,289
|
|
20230808,134700,1729652160,18120,18130,18130,18100,124
|
|
20230808,134600,1727404930,18110,18130,18130,18100,237
|
|
20230808,134500,1723109220,18130,18110,18130,18100,176
|
|
20230808,134400,1719920210,18110,18100,18130,18100,634
|
|
20230808,134300,1708437950,18100,18090,18110,18090,63
|
|
20230808,134200,1707297760,18090,18100,18100,18090,226
|
|
20230808,134100,1703208460,18100,18100,18100,18100,14
|
|
20230808,134000,1702955060,18090,18100,18100,18090,52
|
|
20230808,133900,1702013920,18090,18090,18090,18090,80
|
|
20230808,133800,1700566720,18100,18100,18100,18090,608
|
|
20230808,133700,1689563300,18090,18100,18100,18090,122
|
|
20230808,133600,1687356290,18090,18090,18100,18090,136
|
|
20230808,133500,1684896040,18090,18110,18110,18090,1209
|
|
20230808,133400,1663015850,18110,18120,18120,18110,7
|
|
20230808,133300,1662889070,18110,18110,18110,18110,0
|
|
20230808,133200,1662889070,18110,18120,18120,18110,270
|
|
20230808,133100,1657996860,18110,18110,18110,18110,6
|
|
20230808,133000,1657888200,18110,18110,18120,18110,21
|
|
20230808,132900,1657507830,18110,18120,18120,18110,9
|
|
20230808,132800,1657344830,18120,18120,18120,18120,1
|
|
20230808,132700,1657326710,18110,18110,18120,18110,31
|
|
20230808,132600,1656765230,18110,18120,18120,18110,8
|
|
20230808,132500,1656620340,18110,18120,18120,18110,21
|
|
20230808,132400,1656239960,18120,18120,18120,18120,2
|
|
20230808,132300,1656203720,18110,18120,18120,18110,42
|
|
20230808,132200,1655443090,18110,18130,18130,18110,22
|
|
20230808,132100,1655044590,18120,18120,18120,18120,15
|
|
20230808,132000,1654772790,18120,18110,18120,18110,24
|
|
20230808,131900,1654338050,18130,18130,18130,18130,8
|
|
20230808,131800,1654193010,18100,18130,18130,18100,212
|
|
20230808,131700,1650355640,18110,18130,18130,18110,20
|
|
20230808,131600,1649993320,18110,18100,18120,18100,51
|
|
20230808,131500,1649069350,18120,18120,18120,18100,83
|
|
20230808,131400,1647565670,18120,18120,18120,18120,7
|
|
20230808,131300,1647438830,18120,18120,18120,18100,185
|
|
20230808,131200,1644088510,18100,18100,18110,18100,230
|
|
20230808,131100,1639924460,18090,18120,18120,18090,764
|
|
20230808,131000,1626086770,18120,18120,18120,18120,14
|
|
20230808,130900,1625833090,18130,18120,18130,18120,100
|
|
20230808,130800,1624020200,18120,18120,18130,18120,24
|
|
20230808,130700,1623585310,18120,18120,18120,18120,3
|
|
20230808,130600,1623530950,18120,18120,18120,18120,0
|
|
20230808,130500,1623530950,18120,18120,18120,18110,68
|
|
20230808,130400,1622299180,18110,18110,18110,18110,198
|
|
20230808,130300,1618713400,18100,18100,18100,18100,14
|
|
20230808,130200,1618460000,18110,18110,18110,18110,20
|
|
20230808,130100,1618097800,18110,18110,18110,18110,1
|
|
20230808,130000,1618079690,18100,18090,18110,18090,1055
|
|
20230808,125900,1598993790,18110,18110,18110,18110,15
|
|
20230808,125800,1598722140,18090,18100,18110,18090,104
|
|
20230808,125700,1596840130,18100,18120,18120,18100,545
|
|
20230808,125600,1586971780,18110,18110,18120,18110,23
|
|
20230808,125500,1586555180,18120,18110,18120,18110,8
|
|
20230808,125400,1586410230,18120,18120,18120,18110,34
|
|
20230808,125300,1585794180,18120,18140,18170,18120,783
|
|
20230808,125200,1571593110,18170,18150,18170,18150,61
|
|
20230808,125100,1570485840,18140,18160,18160,18140,25
|
|
20230808,125000,1570032040,18160,18160,18160,18160,113
|
|
20230808,124900,1567979960,18160,18150,18160,18150,9
|
|
20230808,124800,1567816550,18150,18180,18180,18150,48
|
|
20230808,124700,1566945320,18180,18110,18180,18110,449
|
|
20230808,124600,1558808060,18110,18110,18120,18110,183
|
|
20230808,124500,1555493860,18110,18100,18110,18100,299
|
|
20230808,124400,1550081070,18100,18110,18110,18100,290
|
|
20230808,124300,1544831920,18110,18120,18120,18110,33
|
|
20230808,124200,1544234220,18120,18120,18120,18120,9
|
|
20230808,124100,1544071140,18110,18110,18120,18110,257
|
|
20230808,124000,1539416810,18110,18110,18110,18110,15
|
|
20230808,123900,1539145160,18110,18110,18110,18100,120
|
|
20230808,123800,1536973070,18120,18160,18160,18120,276
|
|
20230808,123700,1531971710,18120,18120,18120,18120,61
|
|
20230808,123600,1530866390,18120,18110,18120,18110,73
|
|
20230808,123500,1529544290,18110,18110,18110,18110,18
|
|
20230808,123400,1529218310,18110,18110,18120,18100,193
|
|
20230808,123300,1525723870,18110,18110,18110,18110,16
|
|
20230808,123200,1525434110,18110,18100,18110,18100,41
|
|
20230808,123100,1524691610,18100,18100,18100,18090,83
|
|
20230808,123000,1523189450,18100,18100,18100,18090,4
|
|
20230808,122900,1523117060,18100,18100,18100,18090,173
|
|
20230808,122800,1519985900,18100,18110,18110,18100,324
|
|
20230808,122700,1514121480,18100,18110,18110,18100,3
|
|
20230808,122600,1514067170,18100,18110,18110,18100,16
|
|
20230808,122500,1513777550,18110,18110,18110,18110,36
|
|
20230808,122400,1513125590,18110,18110,18110,18100,20
|
|
20230808,122300,1512763530,18110,18110,18110,18110,64
|
|
20230808,122200,1511604490,18110,18110,18110,18110,14
|
|
20230808,122100,1511350950,18120,18120,18120,18120,10
|
|
20230808,122000,1511169750,18110,18110,18110,18100,205
|
|
20230808,121900,1507457220,18100,18130,18130,18100,254
|
|
20230808,121800,1502856540,18140,18160,18160,18140,9
|
|
20230808,121700,1502693220,18140,18160,18170,18140,294
|
|
20230808,121600,1497354410,18180,18160,18180,18160,110
|
|
20230808,121500,1495356790,18170,18160,18170,18160,180
|
|
20230808,121400,1492086910,18140,18140,18140,18140,14
|
|
20230808,121300,1491832950,18150,18120,18150,18120,172
|
|
20230808,121200,1488712820,18110,18110,18110,18110,14
|
|
20230808,121100,1488459280,18120,18120,18120,18120,1
|
|
20230808,121000,1488441160,18120,18120,18120,18120,20
|
|
20230808,120900,1488078760,18120,18160,18160,18120,72
|
|
20230808,120800,1486773400,18130,18130,18130,18130,5
|
|
20230808,120700,1486682750,18130,18110,18150,18110,679
|
|
20230808,120600,1474371820,18110,18110,18110,18110,2
|
|
20230808,120500,1474335600,18110,18110,18110,18110,15
|
|
20230808,120400,1474063950,18100,18120,18120,18100,625
|
|
20230808,120300,1462740180,18130,18130,18130,18130,1
|
|
20230808,120200,1462722050,18120,18150,18150,18120,16
|
|
20230808,120100,1462432100,18150,18150,18150,18150,1
|
|
20230808,120000,1462413950,18120,18130,18140,18120,44
|
|
20230808,115900,1461616310,18130,18130,18130,18130,8
|
|
20230808,115800,1461471270,18130,18130,18130,18130,76
|
|
20230808,115700,1460093390,18130,18110,18130,18110,280
|
|
20230808,115600,1455019840,18120,18120,18120,18120,5
|
|
20230808,115500,1454929240,18120,18110,18120,18110,248
|
|
20230808,115400,1450437920,18120,18120,18120,18120,29
|
|
20230808,115300,1449912440,18120,18130,18130,18120,14
|
|
20230808,115200,1449658720,18130,18130,18140,18130,20
|
|
20230808,115100,1449296070,18120,18110,18120,18110,135
|
|
20230808,115000,1446849890,18100,18140,18140,18100,1133
|
|
20230808,114900,1426332230,18120,18100,18120,18100,381
|
|
20230808,114800,1419435670,18100,18100,18100,18100,14
|
|
20230808,114700,1419182270,18090,18100,18100,18090,33
|
|
20230808,114600,1418585110,18090,18110,18110,18090,512
|
|
20230808,114500,1409320330,18100,18120,18120,18100,141
|
|
20230808,114400,1406766940,18120,18110,18120,18110,133
|
|
20230808,114300,1404357970,18110,18110,18120,18110,250
|
|
20230808,114200,1399830440,18120,18140,18140,18120,390
|
|
20230808,114100,1392761440,18140,18160,18170,18140,99
|
|
20230808,114000,1390963720,18160,18170,18170,18160,6
|
|
20230808,113900,1390854720,18140,18180,18180,18140,798
|
|
20230808,113800,1376375350,18180,18160,18180,18150,504
|
|
20230808,113700,1367218050,18160,18160,18160,18160,4
|
|
20230808,113600,1367145410,18150,18160,18160,18150,23
|
|
20230808,113500,1366727920,18150,18160,18160,18150,22
|
|
20230808,113400,1366328540,18150,18140,18160,18140,87
|
|
20230808,113300,1364750190,18140,18140,18140,18130,28
|
|
20230808,113200,1364242410,18140,18140,18140,18140,7
|
|
20230808,113100,1364115430,18140,18140,18140,18140,4
|
|
20230808,113000,1364042870,18130,18140,18140,18130,30
|
|
20230808,112900,1363498920,18140,18160,18160,18140,57
|
|
20230808,112800,1362464560,18160,18180,18180,18160,16
|
|
20230808,112700,1362173950,18180,18180,18180,18180,9
|
|
20230808,112600,1362010330,18180,18170,18180,18170,17
|
|
20230808,112500,1361701410,18180,18170,18180,18170,71
|
|
20230808,112400,1360410790,18180,18180,18180,18180,6
|
|
20230808,112300,1360301710,18170,18130,18170,18120,263
|
|
20230808,112200,1355530450,18130,18120,18130,18110,124
|
|
20230808,112100,1353284470,18130,18130,18130,18130,225
|
|
20230808,112000,1349205220,18130,18150,18150,18130,71
|
|
20230808,111900,1347917920,18130,18170,18170,18130,44
|
|
20230808,111800,1347119900,18180,18180,18190,18180,219
|
|
20230808,111700,1343138420,18150,18170,18170,18140,53
|
|
20230808,111600,1342176450,18170,18130,18170,18120,214
|
|
20230808,111500,1338292090,18120,18140,18140,18120,245
|
|
20230808,111400,1333852390,18130,18130,18130,18130,149
|
|
20230808,111300,1331151020,18120,18160,18170,18120,113
|
|
20230808,111200,1329099710,18170,18140,18170,18140,112
|
|
20230808,111100,1327067430,18140,18130,18140,18130,8
|
|
20230808,111000,1326922360,18130,18130,18130,18130,113
|
|
20230808,110900,1324873670,18140,18140,18140,18130,13
|
|
20230808,110800,1324637920,18140,18140,18140,18140,3
|
|
20230808,110700,1324583500,18140,18140,18140,18140,4
|
|
20230808,110600,1324510940,18140,18140,18140,18140,6
|
|
20230808,110500,1324402100,18140,18140,18140,18140,6
|
|
20230808,110400,1324293260,18140,18100,18140,18100,394
|
|
20230808,110300,1317153900,18100,18120,18120,18090,826
|
|
20230808,110200,1302200070,18120,18120,18120,18120,1
|
|
20230808,110100,1302181950,18120,18110,18120,18110,31
|
|
20230808,110000,1301620430,18110,18110,18110,18110,2
|
|
20230808,105900,1301584210,18110,18120,18120,18110,93
|
|
20230808,105800,1299899270,18120,18120,18120,18110,275
|
|
20230808,105700,1294916500,18150,18170,18170,18130,354
|
|
20230808,105600,1288490260,18180,18180,18180,18180,12
|
|
20230808,105500,1288272100,18190,18180,18190,18170,169
|
|
20230808,105400,1285200510,18190,18190,18200,18190,12
|
|
20230808,105300,1284982150,18190,18200,18210,18190,153
|
|
20230808,105200,1282197700,18200,18240,18270,18200,327
|
|
20230808,105100,1276238480,18260,18200,18260,18200,655
|
|
20230808,105000,1264312230,18220,18190,18220,18190,127
|
|
20230808,104900,1261999760,18190,18180,18220,18170,1216
|
|
20230808,104800,1239888040,18180,18180,18180,18180,16
|
|
20230808,104700,1239597160,18180,18180,18180,18180,10
|
|
20230808,104600,1239415360,18180,18150,18180,18150,27
|
|
20230808,104500,1238925150,18140,18160,18160,18130,142
|
|
20230808,104400,1236348030,18160,18180,18180,18160,77
|
|
20230808,104300,1234949380,18180,18180,18180,18180,0
|
|
20230808,104200,1234949380,18180,18190,18190,18180,37
|
|
20230808,104100,1234276490,18190,18190,18190,18190,17
|
|
20230808,104000,1233967260,18190,18220,18220,18190,76
|
|
20230808,103900,1232583820,18220,18230,18230,18220,288
|
|
20230808,103800,1227336440,18230,18180,18230,18180,234
|
|
20230808,103700,1223081090,18180,18130,18180,18130,519
|
|
20230808,103600,1213666550,18130,18140,18160,18130,562
|
|
20230808,103500,1203476080,18140,18180,18190,18140,426
|
|
20230808,103400,1195737140,18150,18130,18150,18130,77
|
|
20230808,103300,1194340640,18120,18190,18190,18110,270
|
|
20230808,103200,1189433590,18190,18080,18190,18080,773
|
|
20230808,103100,1175425510,18070,18050,18100,18020,1235
|
|
20230808,103000,1153119930,18050,18080,18090,18020,1673
|
|
20230808,102900,1122925500,18090,18090,18090,18000,9253
|
|
20230808,102800,956037240,18100,18100,18100,18090,606
|
|
20230808,102700,945068700,18110,18100,18110,18100,126
|
|
20230808,102600,942788070,18100,18140,18150,18100,3491
|
|
20230808,102500,879569430,18150,18190,18190,18100,5087
|
|
20230808,102400,787344220,18190,18170,18190,18160,365
|
|
20230808,102300,780711200,18180,18160,18180,18160,176
|
|
20230808,102200,777513440,18160,18200,18200,18160,3150
|
|
20230808,102100,720266040,18210,18210,18210,18210,553
|
|
20230808,102000,710195910,18210,18220,18220,18200,2745
|
|
20230808,101900,660216050,18220,18230,18230,18220,501
|
|
20230808,101800,651087820,18230,18240,18250,18230,941
|
|
20230808,101700,633927370,18250,18250,18260,18250,70
|
|
20230808,101600,632649670,18250,18260,18260,18250,198
|
|
20230808,101500,629036160,18260,18250,18260,18240,743
|
|
20230808,101400,615480770,18250,18260,18260,18250,779
|
|
20230808,101300,601263980,18250,18260,18260,18250,78
|
|
20230808,101200,599839710,18260,18300,18300,18260,1447
|
|
20230808,101100,573398200,18300,18320,18320,18280,654
|
|
20230808,101000,561430350,18320,18310,18320,18310,112
|
|
20230808,100900,559378570,18320,18320,18320,18320,51
|
|
20230808,100800,558444250,18320,18320,18320,18320,34
|
|
20230808,100700,557821370,18320,18310,18320,18310,193
|
|
20230808,100600,554287530,18310,18300,18310,18300,182
|
|
20230808,100500,550955130,18310,18330,18340,18310,106
|
|
20230808,100400,549012730,18340,18330,18340,18330,79
|
|
20230808,100300,547564550,18330,18330,18330,18330,14
|
|
20230808,100200,547307930,18310,18280,18340,18280,789
|
|
20230808,100100,532863180,18280,18350,18350,18270,3825
|
|
20230808,100000,462849080,18360,18390,18390,18360,90
|
|
20230808,095900,461196480,18360,18360,18360,18340,753
|
|
20230808,095800,447382710,18340,18360,18360,18340,707
|
|
20230808,095700,434409170,18370,18390,18390,18360,189
|
|
20230808,095600,430936180,18390,18370,18390,18350,384
|
|
20230808,095500,423882420,18360,18430,18430,18360,812
|
|
20230808,095400,408947100,18440,18440,18440,18430,170
|
|
20230808,095300,405813100,18440,18440,18440,18440,20
|
|
20230808,095200,405444300,18440,18440,18440,18440,12
|
|
20230808,095100,405223020,18440,18420,18440,18420,78
|
|
20230808,095000,403786070,18420,18440,18440,18410,26
|
|
20230808,094900,403307020,18440,18440,18440,18440,11
|
|
20230808,094800,403104180,18440,18440,18450,18430,68
|
|
20230808,094700,401850750,18440,18450,18450,18440,52
|
|
20230808,094600,400891830,18450,18480,18480,18450,96
|
|
20230808,094500,399120220,18480,18460,18490,18450,119
|
|
20230808,094400,396922420,18460,18450,18490,18450,625
|
|
20230808,094300,385384620,18450,18420,18450,18420,342
|
|
20230808,094200,379081030,18420,18370,18420,18370,334
|
|
20230808,094100,372942750,18370,18320,18370,18320,928
|
|
20230808,094000,355927200,18320,18410,18410,18320,2651
|
|
20230808,093900,307284890,18410,18440,18450,18400,272
|
|
20230808,093800,302276560,18450,18410,18450,18410,130
|
|
20230808,093700,299882580,18410,18410,18410,18400,86
|
|
20230808,093600,298299520,18410,18400,18410,18400,67
|
|
20230808,093500,297066600,18400,18430,18440,18390,577
|
|
20230808,093400,286435000,18430,18450,18450,18430,149
|
|
20230808,093300,283688390,18450,18450,18450,18450,55
|
|
20230808,093200,282673640,18450,18440,18450,18440,246
|
|
20230808,093100,278136300,18440,18430,18440,18430,13
|
|
20230808,093000,277896620,18400,18400,18400,18370,153
|
|
20230808,092900,275083930,18400,18450,18450,18400,22
|
|
20230808,092800,274678610,18440,18390,18440,18380,205
|
|
20230808,092700,270906580,18400,18370,18400,18360,282
|
|
20230808,092600,265725140,18370,18420,18420,18360,153
|
|
20230808,092500,262912840,18450,18420,18450,18420,57
|
|
20230808,092400,261861460,18420,18390,18420,18380,715
|
|
20230808,092300,248702780,18400,18450,18460,18370,1214
|
|
20230808,092200,226351880,18490,18430,18490,18340,678
|
|
20230808,092100,213888200,18430,18360,18430,18360,381
|
|
20230808,092000,206887120,18350,18390,18390,18350,630
|
|
20230808,091900,195322610,18360,18370,18380,18360,103
|
|
20230808,091800,193429660,18380,18440,18440,18380,472
|
|
20230808,091700,184739100,18440,18440,18440,18440,0
|
|
20230808,091600,184739100,18440,18350,18440,18350,679
|
|
20230808,091500,172248550,18360,18370,18390,18350,86
|
|
20230808,091400,170669410,18370,18450,18450,18340,554
|
|
20230808,091300,160497630,18390,18450,18450,18390,232
|
|
20230808,091200,156227310,18460,18390,18470,18390,262
|
|
20230808,091100,151393750,18360,18350,18360,18340,496
|
|
20230808,091000,142292570,18350,18400,18400,18340,2776
|
|
20230808,090900,91306730,18440,18370,18440,18370,215
|
|
20230808,090800,87353050,18360,18460,18460,18360,383
|
|
20230808,090700,80310020,18500,18440,18580,18440,349
|
|
20230808,090600,73865080,18410,18430,18430,18410,343
|
|
20230808,090500,67546390,18430,18590,18590,18400,758
|
|
20230808,090400,53538220,18580,18610,18610,18550,656
|
|
20230808,090300,41349170,18640,18600,18640,18600,208
|
|
20230808,090200,37474020,18590,18580,18650,18580,60
|
|
20230808,090100,36357930,18580,18690,18690,18580,596
|
|
20230808,090000,25250130,18690,18690,18700,18680,1351
|