682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,201900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,201800,2360738210,18200,18200,18200,18200,0
|
|
20230814,201700,2360738210,18200,18200,18200,18200,0
|
|
20230814,201600,2360738210,18200,18200,18200,18200,0
|
|
20230814,201500,2360738210,18200,18200,18200,18200,0
|
|
20230814,201400,2360738210,18200,18200,18200,18200,0
|
|
20230814,201300,2360738210,18200,18200,18200,18200,0
|
|
20230814,201200,2360738210,18200,18200,18200,18200,0
|
|
20230814,201100,2360738210,18200,18200,18200,18200,0
|
|
20230814,201000,2360738210,18200,18200,18200,18200,0
|
|
20230814,200900,2360738210,18200,18200,18200,18200,0
|
|
20230814,200800,2360738210,18200,18200,18200,18200,0
|
|
20230814,200700,2360738210,18200,18200,18200,18200,0
|
|
20230814,200600,2360738210,18200,18200,18200,18200,0
|
|
20230814,200500,2360738210,18200,18200,18200,18200,0
|
|
20230814,200400,2360738210,18200,18200,18200,18200,0
|
|
20230814,200300,2360738210,18200,18200,18200,18200,0
|
|
20230814,200200,2360738210,18200,18200,18200,18200,0
|
|
20230814,200100,2360738210,18200,18200,18200,18200,0
|
|
20230814,200000,2360738210,18200,18200,18200,18200,0
|
|
20230814,195900,2360738210,18200,18200,18200,18200,0
|
|
20230814,195800,2360738210,18200,18200,18200,18200,0
|
|
20230814,195700,2360738210,18200,18200,18200,18200,0
|
|
20230814,195600,2360738210,18200,18200,18200,18200,0
|
|
20230814,195500,2360738210,18200,18200,18200,18200,0
|
|
20230814,195400,2360738210,18200,18200,18200,18200,0
|
|
20230814,195300,2360738210,18200,18200,18200,18200,0
|
|
20230814,195200,2360738210,18200,18200,18200,18200,0
|
|
20230814,195100,2360738210,18200,18200,18200,18200,0
|
|
20230814,195000,2360738210,18200,18200,18200,18200,0
|
|
20230814,194900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,194800,2360738210,18200,18200,18200,18200,0
|
|
20230814,194700,2360738210,18200,18200,18200,18200,0
|
|
20230814,194600,2360738210,18200,18200,18200,18200,0
|
|
20230814,194500,2360738210,18200,18200,18200,18200,0
|
|
20230814,194400,2360738210,18200,18200,18200,18200,0
|
|
20230814,194300,2360738210,18200,18200,18200,18200,0
|
|
20230814,194200,2360738210,18200,18200,18200,18200,0
|
|
20230814,194100,2360738210,18200,18200,18200,18200,0
|
|
20230814,194000,2360738210,18200,18200,18200,18200,0
|
|
20230814,193900,2360738210,18200,18200,18200,18200,0
|
|
20230814,193800,2360738210,18200,18200,18200,18200,0
|
|
20230814,193700,2360738210,18200,18200,18200,18200,0
|
|
20230814,193600,2360738210,18200,18200,18200,18200,0
|
|
20230814,193500,2360738210,18200,18200,18200,18200,0
|
|
20230814,193400,2360738210,18200,18200,18200,18200,0
|
|
20230814,193300,2360738210,18200,18200,18200,18200,0
|
|
20230814,193200,2360738210,18200,18200,18200,18200,0
|
|
20230814,193100,2360738210,18200,18200,18200,18200,0
|
|
20230814,193000,2360738210,18200,18200,18200,18200,0
|
|
20230814,192900,2360738210,18200,18200,18200,18200,0
|
|
20230814,192800,2360738210,18200,18200,18200,18200,0
|
|
20230814,192700,2360738210,18200,18200,18200,18200,0
|
|
20230814,192600,2360738210,18200,18200,18200,18200,0
|
|
20230814,192500,2360738210,18200,18200,18200,18200,0
|
|
20230814,192400,2360738210,18200,18200,18200,18200,0
|
|
20230814,192300,2360738210,18200,18200,18200,18200,0
|
|
20230814,192200,2360738210,18200,18200,18200,18200,0
|
|
20230814,192100,2360738210,18200,18200,18200,18200,0
|
|
20230814,192000,2360738210,18200,18200,18200,18200,0
|
|
20230814,191900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,191800,2360738210,18200,18200,18200,18200,0
|
|
20230814,191700,2360738210,18200,18200,18200,18200,0
|
|
20230814,191600,2360738210,18200,18200,18200,18200,0
|
|
20230814,191500,2360738210,18200,18200,18200,18200,0
|
|
20230814,191400,2360738210,18200,18200,18200,18200,0
|
|
20230814,191300,2360738210,18200,18200,18200,18200,0
|
|
20230814,191200,2360738210,18200,18200,18200,18200,0
|
|
20230814,191100,2360738210,18200,18200,18200,18200,0
|
|
20230814,191000,2360738210,18200,18200,18200,18200,0
|
|
20230814,190900,2360738210,18200,18200,18200,18200,0
|
|
20230814,190800,2360738210,18200,18200,18200,18200,0
|
|
20230814,190700,2360738210,18200,18200,18200,18200,0
|
|
20230814,190600,2360738210,18200,18200,18200,18200,0
|
|
20230814,190500,2360738210,18200,18200,18200,18200,0
|
|
20230814,190400,2360738210,18200,18200,18200,18200,0
|
|
20230814,190300,2360738210,18200,18200,18200,18200,0
|
|
20230814,190200,2360738210,18200,18200,18200,18200,0
|
|
20230814,190100,2360738210,18200,18200,18200,18200,0
|
|
20230814,190000,2360738210,18200,18200,18200,18200,0
|
|
20230814,185900,2360738210,18200,18200,18200,18200,0
|
|
20230814,185800,2360738210,18200,18200,18200,18200,0
|
|
20230814,185700,2360738210,18200,18200,18200,18200,0
|
|
20230814,185600,2360738210,18200,18200,18200,18200,0
|
|
20230814,185500,2360738210,18200,18200,18200,18200,0
|
|
20230814,185400,2360738210,18200,18200,18200,18200,0
|
|
20230814,185300,2360738210,18200,18200,18200,18200,0
|
|
20230814,185200,2360738210,18200,18200,18200,18200,0
|
|
20230814,185100,2360738210,18200,18200,18200,18200,0
|
|
20230814,185000,2360738210,18200,18200,18200,18200,0
|
|
20230814,184900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,184800,2360738210,18200,18200,18200,18200,0
|
|
20230814,184700,2360738210,18200,18200,18200,18200,0
|
|
20230814,184600,2360738210,18200,18200,18200,18200,0
|
|
20230814,184500,2360738210,18200,18200,18200,18200,0
|
|
20230814,184400,2360738210,18200,18200,18200,18200,0
|
|
20230814,184300,2360738210,18200,18200,18200,18200,0
|
|
20230814,184200,2360738210,18200,18200,18200,18200,0
|
|
20230814,184100,2360738210,18200,18200,18200,18200,0
|
|
20230814,184000,2360738210,18200,18200,18200,18200,0
|
|
20230814,183900,2360738210,18200,18200,18200,18200,0
|
|
20230814,183800,2360738210,18200,18200,18200,18200,0
|
|
20230814,183700,2360738210,18200,18200,18200,18200,0
|
|
20230814,183600,2360738210,18200,18200,18200,18200,0
|
|
20230814,183500,2360738210,18200,18200,18200,18200,0
|
|
20230814,183400,2360738210,18200,18200,18200,18200,0
|
|
20230814,183300,2360738210,18200,18200,18200,18200,0
|
|
20230814,183200,2360738210,18200,18200,18200,18200,0
|
|
20230814,183100,2360738210,18200,18200,18200,18200,0
|
|
20230814,183000,2360738210,18200,18200,18200,18200,0
|
|
20230814,182900,2360738210,18200,18200,18200,18200,0
|
|
20230814,182800,2360738210,18200,18200,18200,18200,0
|
|
20230814,182700,2360738210,18200,18200,18200,18200,0
|
|
20230814,182600,2360738210,18200,18200,18200,18200,0
|
|
20230814,182500,2360738210,18200,18200,18200,18200,0
|
|
20230814,182400,2360738210,18200,18200,18200,18200,0
|
|
20230814,182300,2360738210,18200,18200,18200,18200,0
|
|
20230814,182200,2360738210,18200,18200,18200,18200,0
|
|
20230814,182100,2360738210,18200,18200,18200,18200,0
|
|
20230814,182000,2360738210,18200,18200,18200,18200,0
|
|
20230814,181900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,181800,2360738210,18200,18200,18200,18200,0
|
|
20230814,181700,2360738210,18200,18200,18200,18200,0
|
|
20230814,181600,2360738210,18200,18200,18200,18200,0
|
|
20230814,181500,2360738210,18200,18200,18200,18200,0
|
|
20230814,181400,2360738210,18200,18200,18200,18200,0
|
|
20230814,181300,2360738210,18200,18200,18200,18200,0
|
|
20230814,181200,2360738210,18200,18200,18200,18200,0
|
|
20230814,181100,2360738210,18200,18200,18200,18200,0
|
|
20230814,181000,2360738210,18200,18200,18200,18200,0
|
|
20230814,180900,2360738210,18200,18200,18200,18200,0
|
|
20230814,180800,2360738210,18200,18200,18200,18200,0
|
|
20230814,180700,2360738210,18200,18200,18200,18200,0
|
|
20230814,180600,2360738210,18200,18200,18200,18200,0
|
|
20230814,180500,2360738210,18200,18200,18200,18200,0
|
|
20230814,180400,2360738210,18200,18200,18200,18200,0
|
|
20230814,180300,2360738210,18200,18200,18200,18200,0
|
|
20230814,180200,2360738210,18200,18200,18200,18200,0
|
|
20230814,180100,2360738210,18200,18200,18200,18200,0
|
|
20230814,180000,2360738210,18200,18200,18200,18200,0
|
|
20230814,175900,2360738210,18200,18200,18200,18200,0
|
|
20230814,175800,2360738210,18200,18200,18200,18200,0
|
|
20230814,175700,2360738210,18200,18200,18200,18200,0
|
|
20230814,175600,2360738210,18200,18200,18200,18200,0
|
|
20230814,175500,2360738210,18200,18200,18200,18200,0
|
|
20230814,175400,2360738210,18200,18200,18200,18200,0
|
|
20230814,175300,2360738210,18200,18200,18200,18200,0
|
|
20230814,175200,2360738210,18200,18200,18200,18200,0
|
|
20230814,175100,2360738210,18200,18200,18200,18200,0
|
|
20230814,175000,2360738210,18200,18200,18200,18200,0
|
|
20230814,174900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,174800,2360738210,18200,18200,18200,18200,0
|
|
20230814,174700,2360738210,18200,18200,18200,18200,0
|
|
20230814,174600,2360738210,18200,18200,18200,18200,0
|
|
20230814,174500,2360738210,18200,18200,18200,18200,0
|
|
20230814,174400,2360738210,18200,18200,18200,18200,0
|
|
20230814,174300,2360738210,18200,18200,18200,18200,0
|
|
20230814,174200,2360738210,18200,18200,18200,18200,0
|
|
20230814,174100,2360738210,18200,18200,18200,18200,0
|
|
20230814,174000,2360738210,18200,18200,18200,18200,0
|
|
20230814,173900,2360738210,18200,18200,18200,18200,0
|
|
20230814,173800,2360738210,18200,18200,18200,18200,0
|
|
20230814,173700,2360738210,18200,18200,18200,18200,0
|
|
20230814,173600,2360738210,18200,18200,18200,18200,0
|
|
20230814,173500,2360738210,18200,18200,18200,18200,0
|
|
20230814,173400,2360738210,18200,18200,18200,18200,0
|
|
20230814,173300,2360738210,18200,18200,18200,18200,0
|
|
20230814,173200,2360738210,18200,18200,18200,18200,0
|
|
20230814,173100,2360738210,18200,18200,18200,18200,0
|
|
20230814,173000,2360738210,18200,18200,18200,18200,0
|
|
20230814,172900,2360738210,18200,18200,18200,18200,0
|
|
20230814,172800,2360738210,18200,18200,18200,18200,0
|
|
20230814,172700,2360738210,18200,18200,18200,18200,0
|
|
20230814,172600,2360738210,18200,18200,18200,18200,0
|
|
20230814,172500,2360738210,18200,18200,18200,18200,0
|
|
20230814,172400,2360738210,18200,18200,18200,18200,0
|
|
20230814,172300,2360738210,18200,18200,18200,18200,0
|
|
20230814,172200,2360738210,18200,18200,18200,18200,0
|
|
20230814,172100,2360738210,18200,18200,18200,18200,0
|
|
20230814,172000,2360738210,18200,18200,18200,18200,0
|
|
20230814,171900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,171800,2360738210,18200,18200,18200,18200,0
|
|
20230814,171700,2360738210,18200,18200,18200,18200,0
|
|
20230814,171600,2360738210,18200,18200,18200,18200,0
|
|
20230814,171500,2360738210,18200,18200,18200,18200,0
|
|
20230814,171400,2360738210,18200,18200,18200,18200,0
|
|
20230814,171300,2360738210,18200,18200,18200,18200,0
|
|
20230814,171200,2360738210,18200,18200,18200,18200,0
|
|
20230814,171100,2360738210,18200,18200,18200,18200,0
|
|
20230814,171000,2360738210,18200,18200,18200,18200,0
|
|
20230814,170900,2360738210,18200,18200,18200,18200,0
|
|
20230814,170800,2360738210,18200,18200,18200,18200,0
|
|
20230814,170700,2360738210,18200,18200,18200,18200,0
|
|
20230814,170600,2360738210,18200,18200,18200,18200,0
|
|
20230814,170500,2360738210,18200,18200,18200,18200,0
|
|
20230814,170400,2360738210,18200,18200,18200,18200,0
|
|
20230814,170300,2360738210,18200,18200,18200,18200,0
|
|
20230814,170200,2360738210,18200,18200,18200,18200,0
|
|
20230814,170100,2360738210,18200,18200,18200,18200,0
|
|
20230814,170000,2360738210,18200,18200,18200,18200,0
|
|
20230814,165900,2360738210,18200,18200,18200,18200,0
|
|
20230814,165800,2360738210,18200,18200,18200,18200,0
|
|
20230814,165700,2360738210,18200,18200,18200,18200,0
|
|
20230814,165600,2360738210,18200,18200,18200,18200,0
|
|
20230814,165500,2360738210,18200,18200,18200,18200,0
|
|
20230814,165400,2360738210,18200,18200,18200,18200,0
|
|
20230814,165300,2360738210,18200,18200,18200,18200,0
|
|
20230814,165200,2360738210,18200,18200,18200,18200,0
|
|
20230814,165100,2360738210,18200,18200,18200,18200,0
|
|
20230814,165000,2360738210,18200,18200,18200,18200,0
|
|
20230814,164900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,164800,2360738210,18200,18200,18200,18200,0
|
|
20230814,164700,2360738210,18200,18200,18200,18200,0
|
|
20230814,164600,2360738210,18200,18200,18200,18200,0
|
|
20230814,164500,2360738210,18200,18200,18200,18200,0
|
|
20230814,164400,2360738210,18200,18200,18200,18200,0
|
|
20230814,164300,2360738210,18200,18200,18200,18200,0
|
|
20230814,164200,2360738210,18200,18200,18200,18200,0
|
|
20230814,164100,2360738210,18200,18200,18200,18200,0
|
|
20230814,164000,2360738210,18200,18200,18200,18200,0
|
|
20230814,163900,2360738210,18200,18200,18200,18200,0
|
|
20230814,163800,2360738210,18200,18200,18200,18200,0
|
|
20230814,163700,2360738210,18200,18200,18200,18200,0
|
|
20230814,163600,2360738210,18200,18200,18200,18200,0
|
|
20230814,163500,2360738210,18200,18200,18200,18200,0
|
|
20230814,163400,2360738210,18200,18200,18200,18200,0
|
|
20230814,163300,2360738210,18200,18200,18200,18200,0
|
|
20230814,163200,2360738210,18200,18200,18200,18200,0
|
|
20230814,163100,2360738210,18200,18200,18200,18200,0
|
|
20230814,163000,2360738210,18200,18200,18200,18200,0
|
|
20230814,162900,2360738210,18200,18200,18200,18200,0
|
|
20230814,162800,2360738210,18200,18200,18200,18200,0
|
|
20230814,162700,2360738210,18200,18200,18200,18200,0
|
|
20230814,162600,2360738210,18200,18200,18200,18200,0
|
|
20230814,162500,2360738210,18200,18200,18200,18200,0
|
|
20230814,162400,2360738210,18200,18200,18200,18200,0
|
|
20230814,162300,2360738210,18200,18200,18200,18200,0
|
|
20230814,162200,2360738210,18200,18200,18200,18200,0
|
|
20230814,162100,2360738210,18200,18200,18200,18200,0
|
|
20230814,162000,2360738210,18200,18200,18200,18200,0
|
|
20230814,161900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,161800,2360738210,18200,18200,18200,18200,0
|
|
20230814,161700,2360738210,18200,18200,18200,18200,0
|
|
20230814,161600,2360738210,18200,18200,18200,18200,0
|
|
20230814,161500,2360738210,18200,18200,18200,18200,0
|
|
20230814,161400,2360738210,18200,18200,18200,18200,0
|
|
20230814,161300,2360738210,18200,18200,18200,18200,0
|
|
20230814,161200,2360738210,18200,18200,18200,18200,0
|
|
20230814,161100,2360738210,18200,18200,18200,18200,0
|
|
20230814,161000,2360738210,18200,18200,18200,18200,0
|
|
20230814,160900,2360738210,18200,18200,18200,18200,0
|
|
20230814,160800,2360738210,18200,18200,18200,18200,0
|
|
20230814,160700,2360738210,18200,18200,18200,18200,0
|
|
20230814,160600,2360738210,18200,18200,18200,18200,0
|
|
20230814,160500,2360738210,18200,18200,18200,18200,0
|
|
20230814,160400,2360738210,18200,18200,18200,18200,0
|
|
20230814,160300,2360738210,18200,18200,18200,18200,0
|
|
20230814,160200,2360738210,18200,18200,18200,18200,0
|
|
20230814,160100,2360738210,18200,18200,18200,18200,0
|
|
20230814,160000,2360738210,18200,18200,18200,18200,0
|
|
20230814,155900,2360738210,18200,18200,18200,18200,0
|
|
20230814,155800,2360738210,18200,18200,18200,18200,0
|
|
20230814,155700,2360738210,18200,18200,18200,18200,0
|
|
20230814,155600,2360738210,18200,18200,18200,18200,0
|
|
20230814,155500,2360738210,18200,18200,18200,18200,0
|
|
20230814,155400,2360738210,18200,18200,18200,18200,0
|
|
20230814,155300,2360738210,18200,18200,18200,18200,0
|
|
20230814,155200,2360738210,18200,18200,18200,18200,0
|
|
20230814,155100,2360738210,18200,18200,18200,18200,0
|
|
20230814,155000,2360738210,18200,18200,18200,18200,0
|
|
20230814,154900,2360738210,18200,18200,18200,18200,3188
|
|
20230814,154800,2360738210,18200,18200,18200,18200,0
|
|
20230814,154700,2360738210,18200,18200,18200,18200,0
|
|
20230814,154600,2360738210,18200,18200,18200,18200,0
|
|
20230814,154500,2360738210,18200,18200,18200,18200,0
|
|
20230814,154400,2360738210,18200,18200,18200,18200,0
|
|
20230814,154300,2360738210,18200,18200,18200,18200,0
|
|
20230814,154200,2360738210,18200,18200,18200,18200,0
|
|
20230814,154100,2360738210,18200,18200,18200,18200,0
|
|
20230814,154000,2360738210,18200,18200,18200,18200,0
|
|
20230814,153900,2360738210,18200,18200,18200,18200,0
|
|
20230814,153800,2360738210,18200,18200,18200,18200,0
|
|
20230814,153700,2360738210,18200,18200,18200,18200,0
|
|
20230814,153600,2360738210,18200,18200,18200,18200,0
|
|
20230814,153500,2360738210,18200,18200,18200,18200,0
|
|
20230814,153400,2360738210,18200,18200,18200,18200,0
|
|
20230814,153300,2360738210,18200,18200,18200,18200,0
|
|
20230814,153200,2360738210,18200,18200,18200,18200,0
|
|
20230814,153100,2360738210,18200,18200,18200,18200,0
|
|
20230814,153000,2360738210,18200,18200,18200,18200,3188
|
|
20230814,152900,2302716610,18130,18130,18130,18130,0
|
|
20230814,152800,2302716610,18130,18130,18130,18130,0
|
|
20230814,152700,2302716610,18130,18130,18130,18130,0
|
|
20230814,152600,2302716610,18130,18130,18130,18130,0
|
|
20230814,152500,2302716610,18130,18130,18130,18130,0
|
|
20230814,152400,2302716610,18130,18130,18130,18130,0
|
|
20230814,152300,2302716610,18130,18130,18130,18130,0
|
|
20230814,152200,2302716610,18130,18130,18130,18130,0
|
|
20230814,152100,2302716610,18130,18130,18130,18130,0
|
|
20230814,152000,2302716610,18130,18130,18130,18130,0
|
|
20230814,151900,2302716610,18130,18190,18200,18130,2618
|
|
20230814,151800,2255176910,18190,18190,18190,18190,18
|
|
20230814,151700,2254849490,18180,18200,18200,18180,477
|
|
20230814,151600,2246173360,18200,18200,18200,18180,116
|
|
20230814,151500,2244064160,18210,18210,18210,18200,260
|
|
20230814,151400,2239330760,18210,18210,18210,18210,500
|
|
20230814,151300,2230225760,18220,18220,18220,18220,6
|
|
20230814,151200,2230116440,18210,18200,18210,18200,172
|
|
20230814,151100,2226984350,18200,18200,18220,18200,230
|
|
20230814,151000,2222798330,18200,18210,18220,18200,504
|
|
20230814,150900,2213622240,18210,18240,18250,18210,768
|
|
20230814,150800,2199629110,18250,18250,18250,18250,1
|
|
20230814,150700,2199610860,18250,18220,18250,18220,21
|
|
20230814,150600,2199228210,18210,18230,18240,18170,638
|
|
20230814,150500,2187619130,18220,18250,18260,18170,1796
|
|
20230814,150400,2154877890,18250,18250,18250,18250,1
|
|
20230814,150300,2154859640,18250,18250,18250,18250,10
|
|
20230814,150200,2154677140,18240,18250,18250,18240,203
|
|
20230814,150100,2150974410,18250,18250,18250,18250,48
|
|
20230814,150000,2150098410,18250,18210,18250,18210,406
|
|
20230814,145900,2142694630,18230,18210,18230,18210,82
|
|
20230814,145800,2141201390,18210,18240,18240,18210,30
|
|
20230814,145700,2140654790,18240,18240,18240,18240,11
|
|
20230814,145600,2140454150,18220,18250,18260,18220,193
|
|
20230814,145500,2136934780,18250,18230,18250,18230,196
|
|
20230814,145400,2133360630,18240,18230,18240,18230,71
|
|
20230814,145300,2132066290,18230,18250,18250,18230,65
|
|
20230814,145200,2130880640,18250,18250,18250,18250,104
|
|
20230814,145100,2128982640,18250,18240,18250,18200,191
|
|
20230814,145000,2125502600,18260,18210,18260,18210,332
|
|
20230814,144900,2119447040,18240,18150,18260,18150,555
|
|
20230814,144800,2109345680,18150,18200,18200,18150,199
|
|
20230814,144700,2105732780,18180,18200,18200,18180,126
|
|
20230814,144600,2103442060,18200,18190,18200,18180,435
|
|
20230814,144500,2095529400,18190,18200,18200,18190,287
|
|
20230814,144400,2090308250,18230,18230,18230,18230,5
|
|
20230814,144300,2090217100,18230,18270,18270,18230,71
|
|
20230814,144200,2088921070,18280,18200,18280,18200,1480
|
|
20230814,144100,2061923490,18220,18220,18220,18220,1
|
|
20230814,144000,2061905270,18220,18210,18220,18200,748
|
|
20230814,143900,2048282720,18200,18200,18210,18200,40
|
|
20230814,143800,2047554670,18200,18210,18210,18200,115
|
|
20230814,143700,2045461630,18210,18230,18250,18210,1694
|
|
20230814,143600,2014571680,18230,18170,18230,18170,1761
|
|
20230814,143500,1982537420,18180,18180,18180,18170,202
|
|
20230814,143400,1978866060,18180,18180,18180,18180,0
|
|
20230814,143300,1978866060,18180,18180,18180,18170,107
|
|
20230814,143200,1976921800,18180,18170,18180,18170,202
|
|
20230814,143100,1973250440,18180,18180,18180,18180,17
|
|
20230814,143000,1972941380,18180,18190,18190,18180,141
|
|
20230814,142900,1970377980,18190,18190,18190,18190,116
|
|
20230814,142800,1968267940,18200,18200,18200,18200,5
|
|
20230814,142700,1968176940,18190,18190,18200,18190,419
|
|
20230814,142600,1960554320,18220,18220,18220,18220,1
|
|
20230814,142500,1960536100,18220,18180,18220,18180,714
|
|
20230814,142400,1947545790,18180,18180,18180,18180,28
|
|
20230814,142300,1947036750,18200,18170,18200,18170,1083
|
|
20230814,142200,1927348330,18160,18160,18160,18110,1482
|
|
20230814,142100,1900466800,18160,18160,18160,18160,264
|
|
20230814,142000,1895672560,18160,18170,18170,18160,247
|
|
20230814,141900,1891187020,18170,18130,18170,18130,283
|
|
20230814,141800,1886051480,18130,18110,18160,18070,10383
|
|
20230814,141700,1698395550,18110,18110,18120,18110,463
|
|
20230814,141600,1690007320,18100,18080,18100,18080,256
|
|
20230814,141500,1685376770,18090,18100,18100,18090,21
|
|
20230814,141400,1684996860,18090,18100,18100,18090,149
|
|
20230814,141300,1682301420,18110,18120,18120,18100,25
|
|
20230814,141200,1681848700,18120,18100,18120,18100,352
|
|
20230814,141100,1675475570,18100,18100,18100,18100,131
|
|
20230814,141000,1673104470,18110,18110,18110,18100,4
|
|
20230814,140900,1673032040,18110,18080,18110,18080,143
|
|
20230814,140800,1670446570,18080,18080,18080,18080,13
|
|
20230814,140700,1670211530,18080,18100,18100,18080,561
|
|
20230814,140600,1660065780,18110,18110,18110,18090,153
|
|
20230814,140500,1657296950,18100,18100,18100,18100,50
|
|
20230814,140400,1656391950,18090,18090,18090,18090,102
|
|
20230814,140300,1654546770,18120,18080,18120,18080,97
|
|
20230814,140200,1652792900,18070,18080,18080,18070,125
|
|
20230814,140100,1650534000,18080,18070,18080,18070,188
|
|
20230814,140000,1647135960,18080,18100,18100,18080,22
|
|
20230814,135900,1646738180,18080,18050,18080,18040,2647
|
|
20230814,135800,1598960160,18050,18070,18070,18050,2092
|
|
20230814,135700,1561176770,18070,18130,18130,18050,1615
|
|
20230814,135600,1531970890,18110,18130,18130,18110,130
|
|
20230814,135500,1529615990,18130,18110,18130,18110,2
|
|
20230814,135400,1529579750,18110,18100,18110,18100,231
|
|
20230814,135300,1525397550,18100,18100,18100,18100,100
|
|
20230814,135200,1523587550,18110,18110,18110,18100,1002
|
|
20230814,135100,1505451330,18110,18100,18110,18100,147
|
|
20230814,135000,1502790170,18100,18100,18100,18100,177
|
|
20230814,134900,1499586470,18090,18100,18100,18090,113
|
|
20230814,134800,1497542200,18100,18100,18100,18100,323
|
|
20230814,134700,1491695900,18110,18110,18110,18110,54
|
|
20230814,134600,1490717960,18100,18110,18110,18100,153
|
|
20230814,134500,1487948600,18100,18110,18110,18100,183
|
|
20230814,134400,1484634580,18140,18140,18140,18140,1
|
|
20230814,134300,1484616440,18140,18140,18140,18140,33
|
|
20230814,134200,1484017820,18160,18160,18160,18150,1067
|
|
20230814,134100,1464641230,18170,18180,18180,18170,276
|
|
20230814,134000,1459624190,18180,18100,18180,18090,1508
|
|
20230814,133900,1432288140,18100,18090,18100,18090,18
|
|
20230814,133800,1431962360,18090,18120,18120,18090,947
|
|
20230814,133700,1414827850,18120,18070,18130,18040,3682
|
|
20230814,133600,1348231650,18080,18080,18080,18080,3
|
|
20230814,133500,1348177410,18080,18080,18080,18070,56
|
|
20230814,133400,1347165430,18080,18070,18080,18070,33
|
|
20230814,133300,1346569080,18080,18080,18080,18080,1
|
|
20230814,133200,1346551000,18080,18110,18110,18080,1898
|
|
20230814,133100,1312191100,18120,18130,18130,18120,1737
|
|
20230814,133000,1280716650,18130,18130,18130,18130,7
|
|
20230814,132900,1280589740,18130,18130,18130,18130,100
|
|
20230814,132800,1278776740,18130,18130,18130,18130,205
|
|
20230814,132700,1275060090,18130,18130,18130,18130,1
|
|
20230814,132600,1275041960,18130,18130,18130,18130,2
|
|
20230814,132500,1275005700,18130,18130,18130,18130,11
|
|
20230814,132400,1274806270,18130,18130,18130,18130,0
|
|
20230814,132300,1274806270,18130,18160,18160,18130,823
|
|
20230814,132200,1259877110,18190,18190,18190,18190,1
|
|
20230814,132100,1259858920,18170,18160,18170,18160,378
|
|
20230814,132000,1252993060,18150,18160,18160,18150,398
|
|
20230814,131900,1245765430,18160,18160,18160,18160,687
|
|
20230814,131800,1233289510,18160,18160,18160,18160,0
|
|
20230814,131700,1233289510,18160,18160,18160,18160,1
|
|
20230814,131600,1233271350,18160,18160,18160,18160,0
|
|
20230814,131500,1233271350,18160,18150,18160,18140,21
|
|
20230814,131400,1232890280,18150,18150,18150,18150,151
|
|
20230814,131300,1230149630,18140,18140,18140,18130,910
|
|
20230814,131200,1213650360,18140,18190,18200,18140,1634
|
|
20230814,131100,1183976730,18190,18200,18200,18190,147
|
|
20230814,131000,1181302330,18200,18200,18200,18200,1
|
|
20230814,130900,1181284130,18200,18180,18200,18180,466
|
|
20230814,130800,1172809350,18180,18180,18180,18180,378
|
|
20230814,130700,1165937310,18170,18180,18180,18170,281
|
|
20230814,130600,1160830020,18180,18180,18180,18180,21
|
|
20230814,130500,1160448240,18180,18170,18180,18170,91
|
|
20230814,130400,1158794020,18170,18170,18170,18170,14
|
|
20230814,130300,1158539640,18170,18200,18200,18170,126
|
|
20230814,130200,1156248430,18200,18210,18210,18200,62
|
|
20230814,130100,1155120020,18200,18200,18200,18200,100
|
|
20230814,130000,1153300020,18210,18210,18210,18210,1
|
|
20230814,125900,1153281810,18200,18180,18200,18180,85
|
|
20230814,125800,1151735540,18180,18180,18180,18180,0
|
|
20230814,125700,1151735540,18180,18180,18180,18180,11
|
|
20230814,125600,1151535560,18170,18170,18170,18170,0
|
|
20230814,125500,1151535560,18170,18170,18170,18170,2
|
|
20230814,125400,1151499220,18150,18170,18170,18150,1001
|
|
20230814,125300,1133327930,18180,18180,18180,18180,0
|
|
20230814,125200,1133327930,18180,18170,18180,18170,47
|
|
20230814,125100,1132473620,18170,18190,18190,18170,22
|
|
20230814,125000,1132073640,18170,18190,18190,18170,145
|
|
20230814,124900,1129438270,18190,18190,18190,18190,14
|
|
20230814,124800,1129183610,18190,18190,18190,18190,1
|
|
20230814,124700,1129165420,18180,18180,18180,18180,21
|
|
20230814,124600,1128783640,18170,18160,18170,18160,462
|
|
20230814,124500,1120393690,18160,18160,18160,18160,1
|
|
20230814,124400,1120375530,18160,18160,18160,18160,60
|
|
20230814,124300,1119285930,18160,18160,18160,18160,20
|
|
20230814,124200,1118922730,18160,18160,18160,18150,527
|
|
20230814,124100,1109357410,18160,18180,18180,18160,2252
|
|
20230814,124000,1068444680,18190,18190,18190,18180,163
|
|
20230814,123900,1065480230,18190,18190,18190,18190,3
|
|
20230814,123800,1065425660,18200,18200,18200,18200,0
|
|
20230814,123700,1065425660,18200,18200,18220,18200,828
|
|
20230814,123600,1050355740,18200,18200,18200,18200,19
|
|
20230814,123500,1050009940,18190,18210,18210,18190,18
|
|
20230814,123400,1049682500,18200,18210,18210,18200,3
|
|
20230814,123300,1049627890,18190,18190,18190,18190,192
|
|
20230814,123200,1046135410,18190,18180,18190,18180,9
|
|
20230814,123100,1045971740,18180,18190,18190,18180,278
|
|
20230814,123000,1040915720,18190,18200,18200,18190,31
|
|
20230814,122900,1040351820,18200,18210,18210,18200,63
|
|
20230814,122800,1039205200,18220,18220,18220,18220,8
|
|
20230814,122700,1039059440,18220,18220,18220,18220,0
|
|
20230814,122600,1039059440,18220,18220,18220,18220,5
|
|
20230814,122500,1038968340,18200,18200,18200,18200,37
|
|
20230814,122400,1038294940,18200,18210,18210,18190,712
|
|
20230814,122300,1025338250,18230,18220,18230,18220,7
|
|
20230814,122200,1025210660,18220,18230,18230,18220,33
|
|
20230814,122100,1024609110,18250,18240,18250,18230,8
|
|
20230814,122000,1024463150,18240,18240,18240,18210,90
|
|
20230814,121900,1022822890,18230,18230,18230,18230,9
|
|
20230814,121800,1022658820,18230,18210,18230,18210,216
|
|
20230814,121700,1018725070,18210,18210,18210,18210,0
|
|
20230814,121600,1018725070,18210,18210,18210,18210,9
|
|
20230814,121500,1018561180,18200,18210,18210,18200,860
|
|
20230814,121400,1002906900,18220,18220,18220,18220,0
|
|
20230814,121300,1002906900,18220,18220,18220,18220,8
|
|
20230814,121200,1002761140,18220,18220,18220,18220,5
|
|
20230814,121100,1002670040,18220,18220,18220,18220,0
|
|
20230814,121000,1002670040,18220,18220,18220,18220,5
|
|
20230814,120900,1002578940,18220,18220,18220,18220,0
|
|
20230814,120800,1002578940,18220,18220,18220,18220,48
|
|
20230814,120700,1001704380,18220,18210,18220,18210,10
|
|
20230814,120600,1001522230,18220,18220,18220,18220,2
|
|
20230814,120500,1001485790,18210,18210,18210,18210,13
|
|
20230814,120400,1001249060,18210,18220,18220,18210,384
|
|
20230814,120300,994254120,18220,18220,18220,18220,0
|
|
20230814,120200,994254120,18220,18220,18220,18220,5
|
|
20230814,120100,994163020,18210,18210,18210,18200,620
|
|
20230814,120000,982877470,18210,18210,18210,18210,197
|
|
20230814,115900,979290100,18200,18200,18210,18200,25
|
|
20230814,115800,978835050,18200,18230,18230,18200,75
|
|
20230814,115700,977469480,18230,18180,18230,18180,230
|
|
20230814,115600,973286480,18180,18190,18190,18180,1237
|
|
20230814,115500,950797810,18200,18200,18200,18200,1
|
|
20230814,115400,950779610,18190,18190,18200,18190,1216
|
|
20230814,115300,928660370,18190,18220,18220,18190,545
|
|
20230814,115200,918738140,18240,18240,18240,18240,0
|
|
20230814,115100,918738140,18240,18240,18240,18240,5
|
|
20230814,115000,918646940,18220,18200,18220,18200,552
|
|
20230814,114900,908596670,18200,18190,18200,18190,47
|
|
20230814,114800,907741690,18190,18200,18200,18190,80
|
|
20230814,114700,906286390,18200,18200,18200,18200,18
|
|
20230814,114600,905958790,18200,18200,18200,18200,250
|
|
20230814,114500,901408790,18200,18200,18200,18200,0
|
|
20230814,114400,901408790,18200,18200,18200,18200,3
|
|
20230814,114300,901354190,18200,18190,18200,18190,109
|
|
20230814,114200,899371300,18190,18210,18210,18190,600
|
|
20230814,114100,888456450,18210,18210,18210,18210,6
|
|
20230814,114000,888347190,18210,18220,18220,18210,27
|
|
20230814,113900,887855460,18220,18210,18220,18200,561
|
|
20230814,113800,877643560,18220,18260,18260,18210,612
|
|
20230814,113700,866490730,18250,18250,18250,18250,175
|
|
20230814,113600,863296980,18260,18260,18260,18260,0
|
|
20230814,113500,863296980,18260,18250,18270,18250,390
|
|
20230814,113400,856177750,18250,18250,18250,18250,0
|
|
20230814,113300,856177750,18250,18250,18250,18220,36
|
|
20230814,113200,855521500,18250,18210,18250,18210,327
|
|
20230814,113100,849565530,18210,18210,18210,18210,10
|
|
20230814,113000,849383430,18200,18230,18240,18200,2006
|
|
20230814,112900,812869630,18250,18260,18260,18210,3402
|
|
20230814,112800,750831410,18280,18280,18280,18280,0
|
|
20230814,112700,750831410,18280,18250,18280,18250,233
|
|
20230814,112600,746572950,18250,18270,18280,18250,773
|
|
20230814,112500,732456820,18280,18280,18280,18280,0
|
|
20230814,112400,732456820,18280,18280,18280,18280,5
|
|
20230814,112300,732365420,18280,18280,18280,18280,0
|
|
20230814,112200,732365420,18280,18280,18280,18280,5
|
|
20230814,112100,732274020,18270,18270,18270,18270,0
|
|
20230814,112000,732274020,18270,18270,18270,18270,468
|
|
20230814,111900,723723660,18270,18270,18280,18270,12
|
|
20230814,111800,723504370,18270,18280,18280,18270,16
|
|
20230814,111700,723212030,18280,18280,18280,18280,6
|
|
20230814,111600,723102350,18270,18270,18270,18270,5
|
|
20230814,111500,723011000,18270,18270,18270,18270,0
|
|
20230814,111400,723011000,18270,18270,18270,18270,310
|
|
20230814,111300,717347300,18270,18270,18270,18270,50
|
|
20230814,111200,716433800,18260,18270,18270,18260,301
|
|
20230814,111100,710937040,18260,18270,18280,18260,242
|
|
20230814,111000,706515970,18280,18270,18280,18270,26
|
|
20230814,110900,706040920,18270,18270,18270,18270,176
|
|
20230814,110800,702825400,18290,18290,18290,18290,30
|
|
20230814,110700,702276700,18300,18340,18340,18300,108
|
|
20230814,110600,700297250,18330,18290,18330,18290,38
|
|
20230814,110500,699602090,18290,18280,18290,18280,45
|
|
20230814,110400,698779330,18280,18280,18280,18260,61
|
|
20230814,110300,697665250,18260,18270,18270,18260,392
|
|
20230814,110200,690503420,18270,18270,18270,18270,118
|
|
20230814,110100,688347560,18300,18300,18310,18300,1224
|
|
20230814,110000,665948310,18300,18300,18300,18300,0
|
|
20230814,105900,665948310,18300,18320,18330,18300,157
|
|
20230814,105800,663072680,18320,18320,18330,18320,114
|
|
20230814,105700,660983410,18310,18300,18310,18300,124
|
|
20230814,105600,658712980,18310,18310,18310,18310,42
|
|
20230814,105500,657943960,18300,18280,18300,18280,346
|
|
20230814,105400,651616970,18280,18280,18280,18280,386
|
|
20230814,105300,644560890,18300,18300,18300,18290,109
|
|
20230814,105200,642566640,18320,18320,18320,18290,1119
|
|
20230814,105100,622085570,18330,18330,18330,18330,19
|
|
20230814,105000,621737300,18330,18320,18330,18310,348
|
|
20230814,104900,615362260,18320,18320,18320,18320,0
|
|
20230814,104800,615362260,18320,18340,18340,18320,450
|
|
20230814,104700,607112510,18350,18350,18350,18340,335
|
|
20230814,104600,600966550,18360,18360,18360,18360,27
|
|
20230814,104500,600470830,18360,18350,18360,18340,205
|
|
20230814,104400,596710180,18360,18360,18360,18360,41
|
|
20230814,104300,595957420,18360,18360,18360,18360,1
|
|
20230814,104200,595939060,18370,18370,18370,18370,6
|
|
20230814,104100,595828840,18350,18360,18360,18350,18
|
|
20230814,104000,595498530,18370,18320,18370,18320,278
|
|
20230814,103900,590401610,18320,18340,18340,18320,610
|
|
20230814,103800,579215490,18340,18360,18360,18340,196
|
|
20230814,103700,575617410,18370,18370,18370,18370,6
|
|
20230814,103600,575507190,18360,18360,18360,18360,1
|
|
20230814,103500,575488830,18370,18370,18370,18370,24
|
|
20230814,103400,575047950,18370,18370,18370,18370,0
|
|
20230814,103300,575047950,18370,18370,18370,18370,0
|
|
20230814,103200,575047950,18370,18370,18370,18370,6
|
|
20230814,103100,574937730,18370,18370,18370,18370,0
|
|
20230814,103000,574937730,18370,18370,18370,18370,49
|
|
20230814,102900,574037600,18400,18310,18420,18310,1682
|
|
20230814,102800,543128430,18320,18320,18320,18320,5
|
|
20230814,102700,543036830,18330,18360,18360,18320,1123
|
|
20230814,102600,522452810,18370,18320,18420,18320,1349
|
|
20230814,102500,497711680,18320,18320,18320,18320,0
|
|
20230814,102400,497711680,18320,18320,18320,18320,6
|
|
20230814,102300,497601760,18300,18300,18300,18300,0
|
|
20230814,102200,497601760,18300,18280,18300,18260,1738
|
|
20230814,102100,465854560,18280,18320,18320,18280,968
|
|
20230814,102000,448138210,18330,18330,18330,18320,97
|
|
20230814,101900,446361110,18340,18350,18350,18340,54
|
|
20230814,101800,445370700,18350,18340,18350,18340,10
|
|
20230814,101700,445187240,18340,18420,18430,18340,1976
|
|
20230814,101600,408820180,18420,18350,18420,18350,1171
|
|
20230814,101500,387285380,18350,18350,18350,18350,6
|
|
20230814,101400,387175280,18320,18340,18340,18310,55
|
|
20230814,101300,386167980,18340,18370,18370,18340,41
|
|
20230814,101200,385415730,18370,18370,18370,18370,0
|
|
20230814,101100,385415730,18370,18370,18370,18370,0
|
|
20230814,101000,385415730,18370,18380,18380,18330,377
|
|
20230814,100900,378495020,18380,18390,18390,18380,7
|
|
20230814,100800,378366310,18390,18390,18390,18390,25
|
|
20230814,100700,377906560,18390,18310,18390,18310,859
|
|
20230814,100600,362169670,18310,18310,18310,18310,467
|
|
20230814,100500,353618900,18310,18330,18330,18310,246
|
|
20230814,100400,349112620,18340,18330,18340,18330,114
|
|
20230814,100300,347022970,18320,18320,18320,18320,52
|
|
20230814,100200,346070330,18310,18320,18320,18310,253
|
|
20230814,100100,341437050,18320,18340,18340,18320,568
|
|
20230814,100000,331027810,18350,18350,18350,18350,7
|
|
20230814,095900,330899360,18330,18340,18350,18330,144
|
|
20230814,095800,328258880,18340,18340,18340,18340,0
|
|
20230814,095700,328258880,18340,18390,18390,18320,1152
|
|
20230814,095600,307134800,18400,18400,18400,18400,10
|
|
20230814,095500,306950800,18400,18400,18400,18390,60
|
|
20230814,095400,305847140,18410,18410,18410,18410,0
|
|
20230814,095300,305847140,18410,18410,18410,18410,0
|
|
20230814,095200,305847140,18410,18410,18410,18410,93
|
|
20230814,095100,304135010,18420,18390,18420,18390,100
|
|
20230814,095000,302294020,18370,18370,18370,18370,0
|
|
20230814,094900,302294020,18370,18370,18370,18370,16
|
|
20230814,094800,302000100,18370,18340,18370,18340,30
|
|
20230814,094700,301449600,18340,18350,18350,18340,43
|
|
20230814,094600,300660560,18350,18350,18350,18350,6
|
|
20230814,094500,300550460,18350,18380,18380,18350,333
|
|
20230814,094400,294433520,18430,18430,18430,18430,0
|
|
20230814,094300,294433520,18430,18380,18430,18380,17
|
|
20230814,094200,294120880,18370,18370,18370,18370,31
|
|
20230814,094100,293551410,18370,18380,18400,18370,375
|
|
20230814,094000,286659280,18400,18400,18400,18400,506
|
|
20230814,093900,277348880,18400,18430,18430,18400,12
|
|
20230814,093800,277127750,18430,18430,18430,18430,1
|
|
20230814,093700,277109320,18430,18430,18430,18430,73
|
|
20230814,093600,275763930,18430,18400,18430,18400,7
|
|
20230814,093500,275634950,18400,18430,18430,18400,228
|
|
20230814,093400,271436120,18430,18440,18440,18430,92
|
|
20230814,093300,269739750,18440,18430,18440,18430,700
|
|
20230814,093200,256837440,18430,18430,18430,18430,1
|
|
20230814,093100,256819010,18430,18370,18430,18370,24
|
|
20230814,093000,256377630,18370,18410,18430,18370,163
|
|
20230814,092900,253377480,18410,18420,18430,18410,598
|
|
20230814,092800,242366360,18420,18420,18420,18420,201
|
|
20230814,092700,238663940,18430,18400,18430,18400,60
|
|
20230814,092600,237558690,18420,18400,18420,18400,106
|
|
20230814,092500,235606250,18410,18370,18410,18350,619
|
|
20230814,092400,224234070,18380,18380,18380,18380,32
|
|
20230814,092300,223645910,18390,18390,18390,18380,121
|
|
20230814,092200,221421760,18390,18390,18400,18390,87
|
|
20230814,092100,219821770,18390,18440,18440,18390,117
|
|
20230814,092000,217667730,18440,18420,18480,18420,719
|
|
20230814,091900,204389730,18370,18300,18370,18290,377
|
|
20230814,091800,197475300,18300,18300,18300,18300,4
|
|
20230814,091700,197402100,18300,18300,18340,18300,712
|
|
20230814,091600,184369410,18300,18330,18330,18300,331
|
|
20230814,091500,178302300,18330,18330,18330,18300,2277
|
|
20230814,091400,136612910,18340,18330,18340,18330,900
|
|
20230814,091300,120115900,18330,18350,18350,18320,316
|
|
20230814,091200,114322230,18350,18390,18390,18350,99
|
|
20230814,091100,112504910,18360,18360,18360,18360,60
|
|
20230814,091000,111403310,18350,18360,18360,18350,12
|
|
20230814,090900,111183000,18330,18330,18330,18330,2
|
|
20230814,090800,111146340,18330,18390,18440,18330,1107
|
|
20230814,090700,90782850,18300,18290,18340,18290,478
|
|
20230814,090600,82034540,18300,18270,18300,18260,90
|
|
20230814,090500,80390140,18270,18320,18320,18270,783
|
|
20230814,090400,66065170,18320,18350,18350,18320,575
|
|
20230814,090300,55518660,18350,18430,18430,18350,1206
|
|
20230814,090200,33336400,18430,18420,18500,18420,673
|
|
20230814,090100,20924560,18420,18540,18630,18420,652
|
|
20230814,090000,8856950,18650,18660,18660,18580,475
|