676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,201200,3402758740,18400,18400,18400,18400,0
|
|
20230810,201100,3402758740,18400,18400,18400,18400,0
|
|
20230810,201000,3402758740,18400,18400,18400,18400,0
|
|
20230810,200900,3402758740,18400,18400,18400,18400,0
|
|
20230810,200800,3402758740,18400,18400,18400,18400,0
|
|
20230810,200700,3402758740,18400,18400,18400,18400,0
|
|
20230810,200600,3402758740,18400,18400,18400,18400,0
|
|
20230810,200500,3402758740,18400,18400,18400,18400,0
|
|
20230810,200400,3402758740,18400,18400,18400,18400,0
|
|
20230810,200300,3402758740,18400,18400,18400,18400,0
|
|
20230810,200200,3402758740,18400,18400,18400,18400,0
|
|
20230810,200100,3402758740,18400,18400,18400,18400,0
|
|
20230810,200000,3402758740,18400,18400,18400,18400,0
|
|
20230810,195900,3402758740,18400,18400,18400,18400,0
|
|
20230810,195800,3402758740,18400,18400,18400,18400,0
|
|
20230810,195700,3402758740,18400,18400,18400,18400,0
|
|
20230810,195600,3402758740,18400,18400,18400,18400,0
|
|
20230810,195500,3402758740,18400,18400,18400,18400,0
|
|
20230810,195400,3402758740,18400,18400,18400,18400,0
|
|
20230810,195300,3402758740,18400,18400,18400,18400,0
|
|
20230810,195200,3402758740,18400,18400,18400,18400,0
|
|
20230810,195100,3402758740,18400,18400,18400,18400,0
|
|
20230810,195000,3402758740,18400,18400,18400,18400,0
|
|
20230810,194900,3402758740,18400,18400,18400,18400,0
|
|
20230810,194800,3402758740,18400,18400,18400,18400,0
|
|
20230810,194700,3402758740,18400,18400,18400,18400,0
|
|
20230810,194600,3402758740,18400,18400,18400,18400,0
|
|
20230810,194500,3402758740,18400,18400,18400,18400,0
|
|
20230810,194400,3402758740,18400,18400,18400,18400,0
|
|
20230810,194300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,194200,3402758740,18400,18400,18400,18400,0
|
|
20230810,194100,3402758740,18400,18400,18400,18400,0
|
|
20230810,194000,3402758740,18400,18400,18400,18400,0
|
|
20230810,193900,3402758740,18400,18400,18400,18400,0
|
|
20230810,193800,3402758740,18400,18400,18400,18400,0
|
|
20230810,193700,3402758740,18400,18400,18400,18400,0
|
|
20230810,193600,3402758740,18400,18400,18400,18400,0
|
|
20230810,193500,3402758740,18400,18400,18400,18400,0
|
|
20230810,193400,3402758740,18400,18400,18400,18400,0
|
|
20230810,193300,3402758740,18400,18400,18400,18400,0
|
|
20230810,193200,3402758740,18400,18400,18400,18400,0
|
|
20230810,193100,3402758740,18400,18400,18400,18400,0
|
|
20230810,193000,3402758740,18400,18400,18400,18400,0
|
|
20230810,192900,3402758740,18400,18400,18400,18400,0
|
|
20230810,192800,3402758740,18400,18400,18400,18400,0
|
|
20230810,192700,3402758740,18400,18400,18400,18400,0
|
|
20230810,192600,3402758740,18400,18400,18400,18400,0
|
|
20230810,192500,3402758740,18400,18400,18400,18400,0
|
|
20230810,192400,3402758740,18400,18400,18400,18400,0
|
|
20230810,192300,3402758740,18400,18400,18400,18400,0
|
|
20230810,192200,3402758740,18400,18400,18400,18400,0
|
|
20230810,192100,3402758740,18400,18400,18400,18400,0
|
|
20230810,192000,3402758740,18400,18400,18400,18400,0
|
|
20230810,191900,3402758740,18400,18400,18400,18400,0
|
|
20230810,191800,3402758740,18400,18400,18400,18400,0
|
|
20230810,191700,3402758740,18400,18400,18400,18400,0
|
|
20230810,191600,3402758740,18400,18400,18400,18400,0
|
|
20230810,191500,3402758740,18400,18400,18400,18400,0
|
|
20230810,191400,3402758740,18400,18400,18400,18400,0
|
|
20230810,191300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,191200,3402758740,18400,18400,18400,18400,0
|
|
20230810,191100,3402758740,18400,18400,18400,18400,0
|
|
20230810,191000,3402758740,18400,18400,18400,18400,0
|
|
20230810,190900,3402758740,18400,18400,18400,18400,0
|
|
20230810,190800,3402758740,18400,18400,18400,18400,0
|
|
20230810,190700,3402758740,18400,18400,18400,18400,0
|
|
20230810,190600,3402758740,18400,18400,18400,18400,0
|
|
20230810,190500,3402758740,18400,18400,18400,18400,0
|
|
20230810,190400,3402758740,18400,18400,18400,18400,0
|
|
20230810,190300,3402758740,18400,18400,18400,18400,0
|
|
20230810,190200,3402758740,18400,18400,18400,18400,0
|
|
20230810,190100,3402758740,18400,18400,18400,18400,0
|
|
20230810,190000,3402758740,18400,18400,18400,18400,0
|
|
20230810,185900,3402758740,18400,18400,18400,18400,0
|
|
20230810,185800,3402758740,18400,18400,18400,18400,0
|
|
20230810,185700,3402758740,18400,18400,18400,18400,0
|
|
20230810,185600,3402758740,18400,18400,18400,18400,0
|
|
20230810,185500,3402758740,18400,18400,18400,18400,0
|
|
20230810,185400,3402758740,18400,18400,18400,18400,0
|
|
20230810,185300,3402758740,18400,18400,18400,18400,0
|
|
20230810,185200,3402758740,18400,18400,18400,18400,0
|
|
20230810,185100,3402758740,18400,18400,18400,18400,0
|
|
20230810,185000,3402758740,18400,18400,18400,18400,0
|
|
20230810,184900,3402758740,18400,18400,18400,18400,0
|
|
20230810,184800,3402758740,18400,18400,18400,18400,0
|
|
20230810,184700,3402758740,18400,18400,18400,18400,0
|
|
20230810,184600,3402758740,18400,18400,18400,18400,0
|
|
20230810,184500,3402758740,18400,18400,18400,18400,0
|
|
20230810,184400,3402758740,18400,18400,18400,18400,0
|
|
20230810,184300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,184200,3402758740,18400,18400,18400,18400,0
|
|
20230810,184100,3402758740,18400,18400,18400,18400,0
|
|
20230810,184000,3402758740,18400,18400,18400,18400,0
|
|
20230810,183900,3402758740,18400,18400,18400,18400,0
|
|
20230810,183800,3402758740,18400,18400,18400,18400,0
|
|
20230810,183700,3402758740,18400,18400,18400,18400,0
|
|
20230810,183600,3402758740,18400,18400,18400,18400,0
|
|
20230810,183500,3402758740,18400,18400,18400,18400,0
|
|
20230810,183400,3402758740,18400,18400,18400,18400,0
|
|
20230810,183300,3402758740,18400,18400,18400,18400,0
|
|
20230810,183200,3402758740,18400,18400,18400,18400,0
|
|
20230810,183100,3402758740,18400,18400,18400,18400,0
|
|
20230810,183000,3402758740,18400,18400,18400,18400,0
|
|
20230810,182900,3402758740,18400,18400,18400,18400,0
|
|
20230810,182800,3402758740,18400,18400,18400,18400,0
|
|
20230810,182700,3402758740,18400,18400,18400,18400,0
|
|
20230810,182600,3402758740,18400,18400,18400,18400,0
|
|
20230810,182500,3402758740,18400,18400,18400,18400,0
|
|
20230810,182400,3402758740,18400,18400,18400,18400,0
|
|
20230810,182300,3402758740,18400,18400,18400,18400,0
|
|
20230810,182200,3402758740,18400,18400,18400,18400,0
|
|
20230810,182100,3402758740,18400,18400,18400,18400,0
|
|
20230810,182000,3402758740,18400,18400,18400,18400,0
|
|
20230810,181900,3402758740,18400,18400,18400,18400,0
|
|
20230810,181800,3402758740,18400,18400,18400,18400,0
|
|
20230810,181700,3402758740,18400,18400,18400,18400,0
|
|
20230810,181600,3402758740,18400,18400,18400,18400,0
|
|
20230810,181500,3402758740,18400,18400,18400,18400,0
|
|
20230810,181400,3402758740,18400,18400,18400,18400,0
|
|
20230810,181300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,181200,3402758740,18400,18400,18400,18400,0
|
|
20230810,181100,3402758740,18400,18400,18400,18400,0
|
|
20230810,181000,3402758740,18400,18400,18400,18400,0
|
|
20230810,180900,3402758740,18400,18400,18400,18400,0
|
|
20230810,180800,3402758740,18400,18400,18400,18400,0
|
|
20230810,180700,3402758740,18400,18400,18400,18400,0
|
|
20230810,180600,3402758740,18400,18400,18400,18400,0
|
|
20230810,180500,3402758740,18400,18400,18400,18400,0
|
|
20230810,180400,3402758740,18400,18400,18400,18400,0
|
|
20230810,180300,3402758740,18400,18400,18400,18400,0
|
|
20230810,180200,3402758740,18400,18400,18400,18400,0
|
|
20230810,180100,3402758740,18400,18400,18400,18400,0
|
|
20230810,180000,3402758740,18400,18400,18400,18400,0
|
|
20230810,175900,3402758740,18400,18400,18400,18400,0
|
|
20230810,175800,3402758740,18400,18400,18400,18400,0
|
|
20230810,175700,3402758740,18400,18400,18400,18400,0
|
|
20230810,175600,3402758740,18400,18400,18400,18400,0
|
|
20230810,175500,3402758740,18400,18400,18400,18400,0
|
|
20230810,175400,3402758740,18400,18400,18400,18400,0
|
|
20230810,175300,3402758740,18400,18400,18400,18400,0
|
|
20230810,175200,3402758740,18400,18400,18400,18400,0
|
|
20230810,175100,3402758740,18400,18400,18400,18400,0
|
|
20230810,175000,3402758740,18400,18400,18400,18400,0
|
|
20230810,174900,3402758740,18400,18400,18400,18400,0
|
|
20230810,174800,3402758740,18400,18400,18400,18400,0
|
|
20230810,174700,3402758740,18400,18400,18400,18400,0
|
|
20230810,174600,3402758740,18400,18400,18400,18400,0
|
|
20230810,174500,3402758740,18400,18400,18400,18400,0
|
|
20230810,174400,3402758740,18400,18400,18400,18400,0
|
|
20230810,174300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,174200,3402758740,18400,18400,18400,18400,0
|
|
20230810,174100,3402758740,18400,18400,18400,18400,0
|
|
20230810,174000,3402758740,18400,18400,18400,18400,0
|
|
20230810,173900,3402758740,18400,18400,18400,18400,0
|
|
20230810,173800,3402758740,18400,18400,18400,18400,0
|
|
20230810,173700,3402758740,18400,18400,18400,18400,0
|
|
20230810,173600,3402758740,18400,18400,18400,18400,0
|
|
20230810,173500,3402758740,18400,18400,18400,18400,0
|
|
20230810,173400,3402758740,18400,18400,18400,18400,0
|
|
20230810,173300,3402758740,18400,18400,18400,18400,0
|
|
20230810,173200,3402758740,18400,18400,18400,18400,0
|
|
20230810,173100,3402758740,18400,18400,18400,18400,0
|
|
20230810,173000,3402758740,18400,18400,18400,18400,0
|
|
20230810,172900,3402758740,18400,18400,18400,18400,0
|
|
20230810,172800,3402758740,18400,18400,18400,18400,0
|
|
20230810,172700,3402758740,18400,18400,18400,18400,0
|
|
20230810,172600,3402758740,18400,18400,18400,18400,0
|
|
20230810,172500,3402758740,18400,18400,18400,18400,0
|
|
20230810,172400,3402758740,18400,18400,18400,18400,0
|
|
20230810,172300,3402758740,18400,18400,18400,18400,0
|
|
20230810,172200,3402758740,18400,18400,18400,18400,0
|
|
20230810,172100,3402758740,18400,18400,18400,18400,0
|
|
20230810,172000,3402758740,18400,18400,18400,18400,0
|
|
20230810,171900,3402758740,18400,18400,18400,18400,0
|
|
20230810,171800,3402758740,18400,18400,18400,18400,0
|
|
20230810,171700,3402758740,18400,18400,18400,18400,0
|
|
20230810,171600,3402758740,18400,18400,18400,18400,0
|
|
20230810,171500,3402758740,18400,18400,18400,18400,0
|
|
20230810,171400,3402758740,18400,18400,18400,18400,0
|
|
20230810,171300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,171200,3402758740,18400,18400,18400,18400,0
|
|
20230810,171100,3402758740,18400,18400,18400,18400,0
|
|
20230810,171000,3402758740,18400,18400,18400,18400,0
|
|
20230810,170900,3402758740,18400,18400,18400,18400,0
|
|
20230810,170800,3402758740,18400,18400,18400,18400,0
|
|
20230810,170700,3402758740,18400,18400,18400,18400,0
|
|
20230810,170600,3402758740,18400,18400,18400,18400,0
|
|
20230810,170500,3402758740,18400,18400,18400,18400,0
|
|
20230810,170400,3402758740,18400,18400,18400,18400,0
|
|
20230810,170300,3402758740,18400,18400,18400,18400,0
|
|
20230810,170200,3402758740,18400,18400,18400,18400,0
|
|
20230810,170100,3402758740,18400,18400,18400,18400,0
|
|
20230810,170000,3402758740,18400,18400,18400,18400,0
|
|
20230810,165900,3402758740,18400,18400,18400,18400,0
|
|
20230810,165800,3402758740,18400,18400,18400,18400,0
|
|
20230810,165700,3402758740,18400,18400,18400,18400,0
|
|
20230810,165600,3402758740,18400,18400,18400,18400,0
|
|
20230810,165500,3402758740,18400,18400,18400,18400,0
|
|
20230810,165400,3402758740,18400,18400,18400,18400,0
|
|
20230810,165300,3402758740,18400,18400,18400,18400,0
|
|
20230810,165200,3402758740,18400,18400,18400,18400,0
|
|
20230810,165100,3402758740,18400,18400,18400,18400,0
|
|
20230810,165000,3402758740,18400,18400,18400,18400,0
|
|
20230810,164900,3402758740,18400,18400,18400,18400,0
|
|
20230810,164800,3402758740,18400,18400,18400,18400,0
|
|
20230810,164700,3402758740,18400,18400,18400,18400,0
|
|
20230810,164600,3402758740,18400,18400,18400,18400,0
|
|
20230810,164500,3402758740,18400,18400,18400,18400,0
|
|
20230810,164400,3402758740,18400,18400,18400,18400,0
|
|
20230810,164300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,164200,3402758740,18400,18400,18400,18400,0
|
|
20230810,164100,3402758740,18400,18400,18400,18400,0
|
|
20230810,164000,3402758740,18400,18400,18400,18400,0
|
|
20230810,163900,3402758740,18400,18400,18400,18400,0
|
|
20230810,163800,3402758740,18400,18400,18400,18400,0
|
|
20230810,163700,3402758740,18400,18400,18400,18400,0
|
|
20230810,163600,3402758740,18400,18400,18400,18400,0
|
|
20230810,163500,3402758740,18400,18400,18400,18400,0
|
|
20230810,163400,3402758740,18400,18400,18400,18400,0
|
|
20230810,163300,3402758740,18400,18400,18400,18400,0
|
|
20230810,163200,3402758740,18400,18400,18400,18400,0
|
|
20230810,163100,3402758740,18400,18400,18400,18400,0
|
|
20230810,163000,3402758740,18400,18400,18400,18400,0
|
|
20230810,162900,3402758740,18400,18400,18400,18400,0
|
|
20230810,162800,3402758740,18400,18400,18400,18400,0
|
|
20230810,162700,3402758740,18400,18400,18400,18400,0
|
|
20230810,162600,3402758740,18400,18400,18400,18400,0
|
|
20230810,162500,3402758740,18400,18400,18400,18400,0
|
|
20230810,162400,3402758740,18400,18400,18400,18400,0
|
|
20230810,162300,3402758740,18400,18400,18400,18400,0
|
|
20230810,162200,3402758740,18400,18400,18400,18400,0
|
|
20230810,162100,3402758740,18400,18400,18400,18400,0
|
|
20230810,162000,3402758740,18400,18400,18400,18400,0
|
|
20230810,161900,3402758740,18400,18400,18400,18400,0
|
|
20230810,161800,3402758740,18400,18400,18400,18400,0
|
|
20230810,161700,3402758740,18400,18400,18400,18400,0
|
|
20230810,161600,3402758740,18400,18400,18400,18400,0
|
|
20230810,161500,3402758740,18400,18400,18400,18400,0
|
|
20230810,161400,3402758740,18400,18400,18400,18400,0
|
|
20230810,161300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,161200,3402758740,18400,18400,18400,18400,0
|
|
20230810,161100,3402758740,18400,18400,18400,18400,0
|
|
20230810,161000,3402758740,18400,18400,18400,18400,0
|
|
20230810,160900,3402758740,18400,18400,18400,18400,0
|
|
20230810,160800,3402758740,18400,18400,18400,18400,0
|
|
20230810,160700,3402758740,18400,18400,18400,18400,0
|
|
20230810,160600,3402758740,18400,18400,18400,18400,0
|
|
20230810,160500,3402758740,18400,18400,18400,18400,0
|
|
20230810,160400,3402758740,18400,18400,18400,18400,0
|
|
20230810,160300,3402758740,18400,18400,18400,18400,0
|
|
20230810,160200,3402758740,18400,18400,18400,18400,0
|
|
20230810,160100,3402758740,18400,18400,18400,18400,0
|
|
20230810,160000,3402758740,18400,18400,18400,18400,0
|
|
20230810,155900,3402758740,18400,18400,18400,18400,0
|
|
20230810,155800,3402758740,18400,18400,18400,18400,0
|
|
20230810,155700,3402758740,18400,18400,18400,18400,0
|
|
20230810,155600,3402758740,18400,18400,18400,18400,0
|
|
20230810,155500,3402758740,18400,18400,18400,18400,0
|
|
20230810,155400,3402758740,18400,18400,18400,18400,0
|
|
20230810,155300,3402758740,18400,18400,18400,18400,0
|
|
20230810,155200,3402758740,18400,18400,18400,18400,0
|
|
20230810,155100,3402758740,18400,18400,18400,18400,0
|
|
20230810,155000,3402758740,18400,18400,18400,18400,0
|
|
20230810,154900,3402758740,18400,18400,18400,18400,0
|
|
20230810,154800,3402758740,18400,18400,18400,18400,0
|
|
20230810,154700,3402758740,18400,18400,18400,18400,0
|
|
20230810,154600,3402758740,18400,18400,18400,18400,0
|
|
20230810,154500,3402758740,18400,18400,18400,18400,0
|
|
20230810,154400,3402758740,18400,18400,18400,18400,0
|
|
20230810,154300,3402758740,18400,18400,18400,18400,21210
|
|
20230810,154200,3402758740,18400,18400,18400,18400,0
|
|
20230810,154100,3402758740,18400,18400,18400,18400,0
|
|
20230810,154000,3402758740,18400,18400,18400,18400,0
|
|
20230810,153900,3402758740,18400,18400,18400,18400,0
|
|
20230810,153800,3402758740,18400,18400,18400,18400,0
|
|
20230810,153700,3402758740,18400,18400,18400,18400,0
|
|
20230810,153600,3402758740,18400,18400,18400,18400,0
|
|
20230810,153500,3402758740,18400,18400,18400,18400,0
|
|
20230810,153400,3402758740,18400,18400,18400,18400,0
|
|
20230810,153300,3402758740,18400,18400,18400,18400,0
|
|
20230810,153200,3402758740,18400,18400,18400,18400,0
|
|
20230810,153100,3402758740,18400,18400,18400,18400,0
|
|
20230810,153000,3402758740,18400,18400,18400,18400,21210
|
|
20230810,152900,3012494740,18380,18380,18380,18380,0
|
|
20230810,152800,3012494740,18380,18380,18380,18380,0
|
|
20230810,152700,3012494740,18380,18380,18380,18380,0
|
|
20230810,152600,3012494740,18380,18380,18380,18380,0
|
|
20230810,152500,3012494740,18380,18380,18380,18380,0
|
|
20230810,152400,3012494740,18380,18380,18380,18380,0
|
|
20230810,152300,3012494740,18380,18380,18380,18380,0
|
|
20230810,152200,3012494740,18380,18380,18380,18380,0
|
|
20230810,152100,3012494740,18380,18380,18380,18380,0
|
|
20230810,152000,3012494740,18380,18380,18380,18380,0
|
|
20230810,151900,3012494740,18380,18300,18380,18300,2088
|
|
20230810,151800,2974156780,18350,18320,18350,18270,1148
|
|
20230810,151700,2953109070,18330,18250,18340,18250,1913
|
|
20230810,151600,2918139210,18260,18270,18270,18260,251
|
|
20230810,151500,2913555400,18260,18270,18280,18260,515
|
|
20230810,151400,2904147200,18270,18300,18340,18270,1544
|
|
20230810,151300,2875914400,18290,18270,18290,18270,327
|
|
20230810,151200,2869936230,18270,18280,18280,18270,154
|
|
20230810,151100,2867122090,18270,18280,18280,18270,1935
|
|
20230810,151000,2831755440,18290,18280,18290,18280,98
|
|
20230810,150900,2829963150,18280,18280,18280,18280,68
|
|
20230810,150800,2828720110,18280,18280,18290,18280,321
|
|
20230810,150700,2822851200,18290,18290,18290,18280,199
|
|
20230810,150600,2819212730,18290,18290,18290,18290,47
|
|
20230810,150500,2818353100,18290,18290,18290,18280,243
|
|
20230810,150400,2813910160,18290,18270,18290,18270,853
|
|
20230810,150300,2798312440,18280,18280,18280,18280,0
|
|
20230810,150200,2798312440,18280,18270,18280,18260,487
|
|
20230810,150100,2789415120,18270,18270,18270,18270,18
|
|
20230810,150000,2789086260,18270,18270,18270,18270,237
|
|
20230810,145900,2784756270,18270,18280,18280,18270,199
|
|
20230810,145800,2781118820,18270,18280,18280,18270,441
|
|
20230810,145700,2773061150,18270,18270,18280,18270,315
|
|
20230810,145600,2767305990,18270,18280,18280,18270,119
|
|
20230810,145500,2765131350,18280,18270,18280,18270,143
|
|
20230810,145400,2762517620,18270,18270,18280,18270,468
|
|
20230810,145300,2753964460,18280,18280,18280,18270,290
|
|
20230810,145200,2748664900,18280,18270,18280,18270,169
|
|
20230810,145100,2745575850,18280,18270,18280,18270,183
|
|
20230810,145000,2742232090,18280,18270,18280,18270,190
|
|
20230810,144900,2738759670,18270,18270,18280,18270,192
|
|
20230810,144800,2735251050,18270,18280,18280,18270,281
|
|
20230810,144700,2730116080,18270,18270,18280,18270,97
|
|
20230810,144600,2728343880,18280,18270,18280,18270,184
|
|
20230810,144500,2724981550,18280,18280,18280,18280,275
|
|
20230810,144400,2719954550,18270,18270,18270,18270,19
|
|
20230810,144300,2719607420,18270,18290,18290,18270,264
|
|
20230810,144200,2714782170,18290,18290,18290,18290,80
|
|
20230810,144100,2713318970,18300,18280,18310,18270,224
|
|
20230810,144000,2709220490,18270,18270,18280,18260,207
|
|
20230810,143900,2705438620,18260,18270,18270,18260,139
|
|
20230810,143800,2702899830,18260,18300,18300,18250,96
|
|
20230810,143700,2701146560,18300,18300,18310,18300,206
|
|
20230810,143600,2697376750,18310,18280,18310,18260,642
|
|
20230810,143500,2685640810,18280,18270,18280,18270,162
|
|
20230810,143400,2682680080,18270,18290,18290,18270,175
|
|
20230810,143300,2679480590,18290,18250,18290,18240,1532
|
|
20230810,143200,2651514130,18250,18290,18300,18250,250
|
|
20230810,143100,2646944400,18290,18300,18300,18290,347
|
|
20230810,143000,2640597130,18290,18300,18300,18290,178
|
|
20230810,142900,2637341450,18300,18310,18310,18290,368
|
|
20230810,142800,2630606830,18310,18310,18310,18310,164
|
|
20230810,142700,2627603990,18310,18310,18330,18310,920
|
|
20230810,142600,2610750030,18300,18310,18320,18300,374
|
|
20230810,142500,2603901610,18310,18310,18330,18310,324
|
|
20230810,142400,2597965870,18310,18290,18320,18290,386
|
|
20230810,142300,2590897720,18290,18270,18300,18270,188
|
|
20230810,142200,2587459660,18250,18250,18250,18240,857
|
|
20230810,142100,2571825790,18250,18250,18250,18240,245
|
|
20230810,142000,2567354940,18250,18250,18250,18240,187
|
|
20230810,141900,2563943770,18250,18240,18260,18240,39
|
|
20230810,141800,2563232200,18240,18230,18260,18230,543
|
|
20230810,141700,2553326600,18230,18230,18240,18230,390
|
|
20230810,141600,2546216190,18230,18240,18240,18230,93
|
|
20230810,141500,2544520330,18230,18240,18240,18230,218
|
|
20230810,141400,2540544900,18250,18240,18250,18240,115
|
|
20230810,141300,2538446440,18230,18230,18240,18220,247
|
|
20230810,141200,2533943190,18220,18250,18250,18220,349
|
|
20230810,141100,2527580850,18250,18250,18250,18250,98
|
|
20230810,141000,2525792350,18250,18230,18250,18230,95
|
|
20230810,140900,2524059550,18230,18240,18250,18230,419
|
|
20230810,140800,2516416270,18250,18270,18270,18240,215
|
|
20230810,140700,2512490290,18270,18300,18300,18270,504
|
|
20230810,140600,2503276490,18300,18300,18310,18280,727
|
|
20230810,140500,2489978360,18300,18310,18310,18300,308
|
|
20230810,140400,2484341560,18310,18290,18310,18290,365
|
|
20230810,140300,2477660490,18290,18290,18290,18280,271
|
|
20230810,140200,2472704040,18290,18300,18300,18280,78
|
|
20230810,140100,2471277440,18300,18360,18360,18300,1713
|
|
20230810,140000,2439832280,18370,18370,18370,18370,242
|
|
20230810,135900,2435386740,18360,18360,18370,18360,136
|
|
20230810,135800,2432889050,18370,18380,18390,18370,101
|
|
20230810,135700,2431032810,18400,18300,18410,18290,1240
|
|
20230810,135600,2408276830,18290,18280,18290,18280,580
|
|
20230810,135500,2397669650,18280,18280,18290,18280,782
|
|
20230810,135400,2383373570,18290,18280,18290,18280,123
|
|
20230810,135300,2381125110,18280,18280,18280,18280,6
|
|
20230810,135200,2381015430,18280,18260,18360,18260,891
|
|
20230810,135100,2364692030,18260,18290,18300,18260,3362
|
|
20230810,135000,2303258630,18300,18320,18340,18300,1503
|
|
20230810,134900,2275731450,18330,18340,18340,18330,22
|
|
20230810,134800,2275328000,18350,18410,18410,18340,10341
|
|
20230810,134700,2085093470,18430,18370,18430,18360,1395
|
|
20230810,134600,2059442850,18370,18350,18370,18350,353
|
|
20230810,134500,2052959480,18350,18350,18350,18340,119
|
|
20230810,134400,2050776030,18340,18320,18340,18320,391
|
|
20230810,134300,2043608240,18320,18320,18330,18320,183
|
|
20230810,134200,2040255350,18320,18320,18330,18320,171
|
|
20230810,134100,2037121640,18320,18300,18330,18300,282
|
|
20230810,134000,2031955450,18310,18300,18310,18300,216
|
|
20230810,133900,2028002350,18300,18270,18300,18270,66
|
|
20230810,133800,2026796410,18260,18260,18260,18260,0
|
|
20230810,133700,2026796410,18260,18250,18260,18250,191
|
|
20230810,133600,2023309950,18240,18250,18310,18240,772
|
|
20230810,133500,2009204860,18250,18250,18250,18240,132
|
|
20230810,133400,2006796910,18250,18250,18250,18240,91
|
|
20230810,133300,2005136260,18240,18240,18250,18240,115
|
|
20230810,133200,2003038360,18240,18240,18240,18240,65
|
|
20230810,133100,2001852760,18250,18250,18250,18250,5
|
|
20230810,133000,2001761510,18250,18240,18250,18240,53
|
|
20230810,132900,2000794580,18240,18250,18250,18240,393
|
|
20230810,132800,1993625660,18250,18250,18250,18250,312
|
|
20230810,132700,1987931660,18250,18270,18270,18240,417
|
|
20230810,132600,1980321610,18260,18260,18260,18260,54
|
|
20230810,132500,1979335570,18280,18280,18280,18280,26
|
|
20230810,132400,1978860290,18280,18280,18310,18270,476
|
|
20230810,132300,1970154400,18270,18260,18320,18260,1259
|
|
20230810,132200,1947151120,18260,18250,18260,18240,803
|
|
20230810,132100,1932492730,18250,18250,18250,18240,216
|
|
20230810,132000,1928552220,18250,18250,18250,18250,161
|
|
20230810,131900,1925613970,18250,18250,18260,18250,134
|
|
20230810,131800,1923168270,18260,18280,18280,18260,50
|
|
20230810,131700,1922254930,18280,18280,18290,18280,141
|
|
20230810,131600,1919676270,18290,18250,18290,18250,535
|
|
20230810,131500,1909910990,18250,18250,18250,18240,179
|
|
20230810,131400,1906645730,18250,18240,18250,18240,122
|
|
20230810,131300,1904420090,18240,18230,18240,18230,285
|
|
20230810,131200,1899223210,18240,18250,18250,18240,125
|
|
20230810,131100,1896942460,18240,18250,18250,18240,40
|
|
20230810,131000,1896212660,18250,18240,18250,18240,322
|
|
20230810,130900,1890337660,18250,18270,18270,18250,165
|
|
20230810,130800,1887325630,18270,18280,18280,18270,352
|
|
20230810,130700,1880894270,18280,18280,18280,18270,151
|
|
20230810,130600,1878135040,18280,18270,18280,18270,135
|
|
20230810,130500,1875668240,18270,18280,18280,18270,201
|
|
20230810,130400,1871994360,18280,18280,18290,18280,80
|
|
20230810,130300,1870531950,18280,18280,18280,18280,4
|
|
20230810,130200,1870458830,18280,18270,18280,18270,141
|
|
20230810,130100,1867882230,18270,18260,18270,18260,423
|
|
20230810,130000,1860155990,18260,18260,18260,18260,13
|
|
20230810,125900,1859918610,18250,18250,18250,18250,140
|
|
20230810,125800,1857363610,18260,18270,18270,18250,363
|
|
20230810,125700,1850735020,18270,18270,18270,18260,214
|
|
20230810,125600,1846825440,18270,18280,18280,18260,240
|
|
20230810,125500,1842440740,18280,18280,18280,18270,92
|
|
20230810,125400,1840759430,18280,18280,18280,18270,84
|
|
20230810,125300,1839224010,18280,18290,18290,18280,36
|
|
20230810,125200,1838565830,18280,18280,18280,18280,44
|
|
20230810,125100,1837761510,18290,18290,18290,18290,53
|
|
20230810,125000,1836792140,18300,18300,18300,18300,1
|
|
20230810,124900,1836773840,18270,18230,18290,18230,711
|
|
20230810,124800,1823789240,18220,18230,18230,18220,361
|
|
20230810,124700,1817208670,18230,18240,18250,18220,407
|
|
20230810,124600,1809788760,18250,18250,18250,18240,164
|
|
20230810,124500,1806797050,18250,18250,18250,18250,45
|
|
20230810,124400,1805975800,18260,18260,18260,18250,133
|
|
20230810,124300,1803548270,18260,18260,18260,18260,261
|
|
20230810,124200,1798782410,18260,18270,18270,18250,37
|
|
20230810,124100,1798107030,18260,18280,18280,18260,246
|
|
20230810,124000,1793613970,18290,18280,18290,18280,5
|
|
20230810,123900,1793522550,18280,18280,18280,18270,297
|
|
20230810,123800,1788093590,18270,18270,18270,18270,104
|
|
20230810,123700,1786193510,18280,18280,18280,18280,33
|
|
20230810,123600,1785590270,18280,18280,18280,18270,167
|
|
20230810,123500,1782538560,18280,18280,18280,18280,74
|
|
20230810,123400,1781185840,18270,18280,18280,18270,45
|
|
20230810,123300,1780363550,18280,18280,18290,18280,137
|
|
20230810,123200,1777859150,18280,18280,18280,18280,2
|
|
20230810,123100,1777822590,18280,18290,18290,18270,200
|
|
20230810,123000,1774167080,18290,18230,18300,18230,631
|
|
20230810,122900,1762653440,18230,18230,18230,18230,142
|
|
20230810,122800,1760064780,18230,18220,18230,18220,430
|
|
20230810,122700,1752227130,18230,18230,18230,18220,52
|
|
20230810,122600,1751279620,18220,18230,18230,18220,409
|
|
20230810,122500,1743825420,18230,18270,18270,18230,986
|
|
20230810,122400,1725827320,18280,18290,18290,18280,25
|
|
20230810,122300,1725370110,18290,18280,18290,18280,157
|
|
20230810,122200,1722500060,18280,18290,18290,18280,98
|
|
20230810,122100,1720708490,18290,18280,18290,18280,198
|
|
20230810,122000,1717089010,18270,18270,18270,18270,84
|
|
20230810,121900,1715554330,18270,18280,18280,18270,147
|
|
20230810,121800,1712868140,18270,18280,18290,18270,121
|
|
20230810,121700,1710657150,18290,18290,18290,18280,109
|
|
20230810,121600,1708664260,18280,18280,18290,18280,198
|
|
20230810,121500,1705044630,18270,18270,18270,18270,20
|
|
20230810,121400,1704679230,18270,18230,18270,18230,360
|
|
20230810,121300,1698106150,18230,18250,18250,18230,349
|
|
20230810,121200,1691737970,18260,18270,18270,18250,285
|
|
20230810,121100,1686531860,18260,18260,18260,18260,105
|
|
20230810,121000,1684614560,18270,18260,18270,18260,53
|
|
20230810,120900,1683646770,18270,18280,18280,18270,239
|
|
20230810,120800,1679278280,18290,18290,18290,18280,126
|
|
20230810,120700,1676974790,18290,18280,18290,18280,173
|
|
20230810,120600,1673810640,18280,18290,18290,18280,76
|
|
20230810,120500,1672420760,18290,18300,18300,18290,317
|
|
20230810,120400,1666620470,18300,18300,18300,18300,30
|
|
20230810,120300,1666071470,18300,18300,18300,18300,272
|
|
20230810,120200,1661093870,18310,18290,18310,18290,49
|
|
20230810,120100,1660197040,18280,18260,18280,18260,523
|
|
20230810,120000,1650638400,18250,18230,18270,18230,922
|
|
20230810,115900,1633824280,18230,18280,18280,18230,652
|
|
20230810,115800,1621931720,18280,18290,18290,18280,200
|
|
20230810,115700,1618273730,18280,18290,18290,18280,16
|
|
20230810,115600,1617981210,18290,18300,18300,18290,507
|
|
20230810,115500,1608706780,18310,18290,18310,18290,213
|
|
20230810,115400,1604808460,18290,18290,18290,18290,109
|
|
20230810,115300,1602814850,18280,18260,18290,18260,157
|
|
20230810,115200,1599946540,18250,18270,18280,18250,1575
|
|
20230810,115100,1571173530,18270,18280,18300,18270,215
|
|
20230810,115000,1567242000,18280,18300,18300,18270,22
|
|
20230810,114900,1566839760,18300,18290,18310,18290,437
|
|
20230810,114800,1558842400,18290,18300,18310,18240,1381
|
|
20230810,114700,1533629280,18300,18310,18310,18300,37
|
|
20230810,114600,1532951980,18310,18300,18310,18300,188
|
|
20230810,114500,1529511280,18290,18370,18370,18290,548
|
|
20230810,114400,1519464890,18360,18360,18360,18360,298
|
|
20230810,114300,1513993610,18340,18330,18340,18330,117
|
|
20230810,114200,1511848060,18370,18330,18370,18320,191
|
|
20230810,114100,1508347440,18320,18380,18380,18320,428
|
|
20230810,114000,1500499410,18350,18360,18360,18340,243
|
|
20230810,113900,1496040640,18350,18350,18390,18350,1646
|
|
20230810,113800,1465809880,18350,18360,18360,18350,142
|
|
20230810,113700,1463203320,18360,18360,18360,18350,269
|
|
20230810,113600,1458265530,18350,18340,18360,18340,197
|
|
20230810,113500,1454651510,18340,18350,18360,18330,273
|
|
20230810,113400,1449642550,18340,18350,18350,18340,220
|
|
20230810,113300,1445607050,18350,18350,18360,18350,380
|
|
20230810,113200,1438633050,18360,18350,18360,18340,216
|
|
20230810,113100,1434669640,18350,18350,18360,18340,449
|
|
20230810,113000,1426431160,18350,18350,18350,18350,0
|
|
20230810,112900,1426431160,18350,18320,18350,18320,489
|
|
20230810,112800,1417462470,18330,18330,18330,18320,114
|
|
20230810,112700,1415373550,18350,18350,18350,18340,241
|
|
20230810,112600,1410951400,18370,18340,18400,18340,663
|
|
20230810,112500,1398776100,18340,18340,18350,18340,34
|
|
20230810,112400,1398152240,18340,18360,18360,18340,41
|
|
20230810,112300,1397399520,18360,18370,18390,18360,185
|
|
20230810,112200,1393999330,18360,18300,18370,18300,852
|
|
20230810,112100,1378377820,18300,18310,18310,18300,197
|
|
20230810,112000,1374772710,18310,18320,18320,18310,325
|
|
20230810,111900,1368821530,18310,18310,18310,18310,438
|
|
20230810,111800,1360801750,18310,18300,18310,18300,76
|
|
20230810,111700,1359410640,18300,18300,18300,18300,106
|
|
20230810,111600,1357470840,18310,18310,18310,18300,76
|
|
20230810,111500,1356079640,18320,18290,18320,18290,584
|
|
20230810,111400,1345391810,18300,18280,18300,18270,167
|
|
20230810,111300,1342337890,18270,18260,18290,18260,297
|
|
20230810,111200,1336907810,18250,18240,18250,18240,235
|
|
20230810,111100,1332620210,18250,18260,18260,18250,101
|
|
20230810,111000,1330776760,18260,18260,18260,18250,116
|
|
20230810,110900,1328658810,18260,18240,18260,18230,194
|
|
20230810,110800,1325120340,18250,18230,18250,18230,366
|
|
20230810,110700,1318443050,18240,18240,18250,18240,224
|
|
20230810,110600,1314356490,18250,18270,18270,18250,80
|
|
20230810,110500,1312895890,18260,18260,18260,18260,0
|
|
20230810,110400,1312895890,18260,18240,18260,18230,714
|
|
20230810,110300,1299868610,18240,18250,18250,18240,171
|
|
20230810,110200,1296749370,18250,18260,18260,18250,66
|
|
20230810,110100,1295544830,18260,18260,18260,18260,174
|
|
20230810,110000,1292367590,18260,18270,18270,18260,66
|
|
20230810,105900,1291162420,18270,18260,18270,18260,87
|
|
20230810,105800,1289573570,18270,18280,18280,18270,43
|
|
20230810,105700,1288787540,18280,18260,18300,18260,1475
|
|
20230810,105600,1261836930,18250,18260,18260,18250,129
|
|
20230810,105500,1259481840,18270,18250,18270,18250,417
|
|
20230810,105400,1251866810,18250,18250,18250,18250,0
|
|
20230810,105300,1251866810,18250,18250,18250,18250,224
|
|
20230810,105200,1247778810,18260,18260,18260,18250,125
|
|
20230810,105100,1245497360,18260,18260,18260,18260,0
|
|
20230810,105000,1245497360,18260,18250,18260,18250,255
|
|
20230810,104900,1240841510,18250,18260,18260,18250,193
|
|
20230810,104800,1237318380,18250,18240,18250,18240,103
|
|
20230810,104700,1235439230,18230,18220,18230,18220,140
|
|
20230810,104600,1232888080,18240,18210,18240,18210,331
|
|
20230810,104500,1226859790,18210,18220,18220,18200,321
|
|
20230810,104400,1221015050,18230,18230,18230,18220,179
|
|
20230810,104300,1217752930,18230,18230,18230,18230,95
|
|
20230810,104200,1216021080,18230,18260,18260,18220,423
|
|
20230810,104100,1208308180,18250,18260,18260,18250,526
|
|
20230810,104000,1198708100,18260,18270,18270,18260,121
|
|
20230810,103900,1196498520,18270,18280,18280,18270,652
|
|
20230810,103800,1184583760,18270,18280,18290,18270,335
|
|
20230810,103700,1178458180,18290,18280,18290,18270,487
|
|
20230810,103600,1169552760,18280,18290,18290,18280,275
|
|
20230810,103500,1164523530,18290,18290,18290,18280,289
|
|
20230810,103400,1159238220,18290,18290,18290,18290,0
|
|
20230810,103300,1159238220,18290,18270,18290,18270,226
|
|
20230810,103200,1155106540,18270,18280,18280,18270,256
|
|
20230810,103100,1150427630,18280,18280,18280,18280,0
|
|
20230810,103000,1150427630,18280,18290,18300,18280,718
|
|
20230810,102900,1137295890,18290,18250,18310,18250,1257
|
|
20230810,102800,1114320450,18260,18260,18260,18260,235
|
|
20230810,102700,1110029350,18260,18270,18270,18260,247
|
|
20230810,102600,1105519110,18270,18260,18270,18260,42
|
|
20230810,102500,1104751920,18270,18280,18280,18270,29
|
|
20230810,102400,1104222070,18280,18280,18280,18280,30
|
|
20230810,102300,1103673670,18290,18250,18290,18240,573
|
|
20230810,102200,1093215810,18250,18290,18290,18250,1354
|
|
20230810,102100,1068455570,18290,18300,18300,18290,479
|
|
20230810,102000,1059694570,18290,18290,18290,18290,1
|
|
20230810,101900,1059676280,18290,18300,18300,18290,276
|
|
20230810,101800,1054625500,18300,18300,18300,18300,49
|
|
20230810,101700,1053728800,18300,18300,18300,18290,1322
|
|
20230810,101600,1029536880,18310,18300,18320,18300,427
|
|
20230810,101500,1021718410,18310,18300,18310,18300,293
|
|
20230810,101400,1016355750,18290,18290,18290,18290,123
|
|
20230810,101300,1014106080,18290,18280,18290,18280,48
|
|
20230810,101200,1013228370,18280,18260,18290,18260,63
|
|
20230810,101100,1012076930,18260,18310,18330,18250,533
|
|
20230810,101000,1002320010,18320,18240,18330,18240,1002
|
|
20230810,100900,983973960,18240,18170,18270,18170,2240
|
|
20230810,100800,943210980,18180,18190,18190,18180,53
|
|
20230810,100700,942246950,18190,18190,18190,18190,21
|
|
20230810,100600,941864960,18200,18200,18200,18200,1264
|
|
20230810,100500,918860160,18200,18190,18200,18170,232
|
|
20230810,100400,914641760,18190,18180,18200,18180,433
|
|
20230810,100300,906765870,18210,18260,18260,18180,478
|
|
20230810,100200,898063670,18260,18280,18280,18260,243
|
|
20230810,100100,893622760,18280,18270,18280,18270,400
|
|
20230810,100000,886311650,18280,18280,18280,18280,225
|
|
20230810,095900,882198650,18280,18310,18320,18250,705
|
|
20230810,095800,869310730,18310,18310,18310,18310,56
|
|
20230810,095700,868285370,18310,18310,18330,18300,3448
|
|
20230810,095600,805088210,18310,18210,18320,18210,2044
|
|
20230810,095500,767761900,18210,18190,18210,18190,145
|
|
20230810,095400,765122620,18190,18150,18210,18150,900
|
|
20230810,095300,748753500,18170,18170,18180,18150,469
|
|
20230810,095200,740229470,18160,18130,18160,18130,197
|
|
20230810,095100,736655820,18130,18140,18140,18130,133
|
|
20230810,095000,734243660,18160,18130,18180,18130,898
|
|
20230810,094900,717954480,18130,18140,18160,18130,442
|
|
20230810,094800,709940560,18140,18150,18150,18130,719
|
|
20230810,094700,696893310,18150,18120,18150,18120,695
|
|
20230810,094600,684287660,18120,18100,18120,18100,582
|
|
20230810,094500,673752490,18100,18130,18130,18100,481
|
|
20230810,094400,665037780,18130,18130,18140,18130,67
|
|
20230810,094300,663823060,18130,18130,18140,18130,60
|
|
20230810,094200,662735090,18140,18120,18140,18120,66
|
|
20230810,094100,661537890,18120,18120,18120,18120,4
|
|
20230810,094000,661465410,18120,18120,18120,18110,344
|
|
20230810,093900,655234670,18120,18140,18170,18110,684
|
|
20230810,093800,642830680,18140,18130,18150,18110,179
|
|
20230810,093700,639585800,18130,18110,18130,18110,186
|
|
20230810,093600,636214910,18110,18140,18140,18110,494
|
|
20230810,093500,627258030,18140,18160,18160,18140,575
|
|
20230810,093400,616819230,18160,18160,18170,18160,79
|
|
20230810,093300,615384130,18170,18160,18190,18160,132
|
|
20230810,093200,612986110,18150,18140,18160,18140,233
|
|
20230810,093100,608757330,18140,18150,18150,18140,133
|
|
20230810,093000,606343610,18140,18150,18150,18140,217
|
|
20230810,092900,602405110,18160,18170,18170,18150,1246
|
|
20230810,092800,579765860,18170,18190,18190,18170,22
|
|
20230810,092700,579365900,18180,18210,18210,18180,317
|
|
20230810,092600,573595650,18200,18160,18200,18160,171
|
|
20230810,092500,570484720,18170,18150,18190,18110,1351
|
|
20230810,092400,545957080,18150,18110,18150,18110,586
|
|
20230810,092300,535329430,18110,18100,18130,18100,187
|
|
20230810,092200,531941920,18080,18050,18080,18040,401
|
|
20230810,092100,524705240,18070,18100,18100,18070,285
|
|
20230810,092000,519550680,18100,18070,18100,18050,871
|
|
20230810,091900,503812390,18050,18060,18060,18030,315
|
|
20230810,091800,498127550,18030,18030,18030,18020,303
|
|
20230810,091700,492665020,18020,18050,18050,18010,1573
|
|
20230810,091600,464287410,18050,18040,18050,18040,38
|
|
20230810,091500,463601650,18030,18090,18090,18030,884
|
|
20230810,091400,447624330,18110,18100,18110,18080,43
|
|
20230810,091300,446846250,18090,18070,18100,18070,769
|
|
20230810,091200,432937850,18070,18030,18070,18030,232
|
|
20230810,091100,428753690,18030,18070,18080,18020,573
|
|
20230810,091000,418421600,18050,18130,18130,18050,657
|
|
20230810,090900,406539810,18140,18120,18150,18030,215
|
|
20230810,090800,402651110,18030,18020,18040,18000,977
|
|
20230810,090700,385040360,18020,18010,18020,18000,183
|
|
20230810,090600,381745200,18000,18090,18090,17990,1621
|
|
20230810,090500,352538570,18090,18050,18090,18020,4183
|
|
20230810,090400,277098310,18050,18070,18080,18050,329
|
|
20230810,090300,271154510,18060,18060,18070,18050,470
|
|
20230810,090200,262665200,18040,17960,18060,17960,3320
|
|
20230810,090100,202867220,17950,18130,18130,17950,1306
|
|
20230810,090000,179336480,18020,17950,18160,17950,9983
|