680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,201600,2264706370,18050,18050,18050,18050,0
|
|
20230818,201500,2264706370,18050,18050,18050,18050,0
|
|
20230818,201400,2264706370,18050,18050,18050,18050,0
|
|
20230818,201300,2264706370,18050,18050,18050,18050,0
|
|
20230818,201200,2264706370,18050,18050,18050,18050,0
|
|
20230818,201100,2264706370,18050,18050,18050,18050,0
|
|
20230818,201000,2264706370,18050,18050,18050,18050,0
|
|
20230818,200900,2264706370,18050,18050,18050,18050,0
|
|
20230818,200800,2264706370,18050,18050,18050,18050,0
|
|
20230818,200700,2264706370,18050,18050,18050,18050,0
|
|
20230818,200600,2264706370,18050,18050,18050,18050,0
|
|
20230818,200500,2264706370,18050,18050,18050,18050,0
|
|
20230818,200400,2264706370,18050,18050,18050,18050,0
|
|
20230818,200300,2264706370,18050,18050,18050,18050,0
|
|
20230818,200200,2264706370,18050,18050,18050,18050,0
|
|
20230818,200100,2264706370,18050,18050,18050,18050,0
|
|
20230818,200000,2264706370,18050,18050,18050,18050,0
|
|
20230818,195900,2264706370,18050,18050,18050,18050,0
|
|
20230818,195800,2264706370,18050,18050,18050,18050,0
|
|
20230818,195700,2264706370,18050,18050,18050,18050,0
|
|
20230818,195600,2264706370,18050,18050,18050,18050,0
|
|
20230818,195500,2264706370,18050,18050,18050,18050,0
|
|
20230818,195400,2264706370,18050,18050,18050,18050,0
|
|
20230818,195300,2264706370,18050,18050,18050,18050,0
|
|
20230818,195200,2264706370,18050,18050,18050,18050,0
|
|
20230818,195100,2264706370,18050,18050,18050,18050,0
|
|
20230818,195000,2264706370,18050,18050,18050,18050,0
|
|
20230818,194900,2264706370,18050,18050,18050,18050,0
|
|
20230818,194800,2264706370,18050,18050,18050,18050,0
|
|
20230818,194700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,194600,2264706370,18050,18050,18050,18050,0
|
|
20230818,194500,2264706370,18050,18050,18050,18050,0
|
|
20230818,194400,2264706370,18050,18050,18050,18050,0
|
|
20230818,194300,2264706370,18050,18050,18050,18050,0
|
|
20230818,194200,2264706370,18050,18050,18050,18050,0
|
|
20230818,194100,2264706370,18050,18050,18050,18050,0
|
|
20230818,194000,2264706370,18050,18050,18050,18050,0
|
|
20230818,193900,2264706370,18050,18050,18050,18050,0
|
|
20230818,193800,2264706370,18050,18050,18050,18050,0
|
|
20230818,193700,2264706370,18050,18050,18050,18050,0
|
|
20230818,193600,2264706370,18050,18050,18050,18050,0
|
|
20230818,193500,2264706370,18050,18050,18050,18050,0
|
|
20230818,193400,2264706370,18050,18050,18050,18050,0
|
|
20230818,193300,2264706370,18050,18050,18050,18050,0
|
|
20230818,193200,2264706370,18050,18050,18050,18050,0
|
|
20230818,193100,2264706370,18050,18050,18050,18050,0
|
|
20230818,193000,2264706370,18050,18050,18050,18050,0
|
|
20230818,192900,2264706370,18050,18050,18050,18050,0
|
|
20230818,192800,2264706370,18050,18050,18050,18050,0
|
|
20230818,192700,2264706370,18050,18050,18050,18050,0
|
|
20230818,192600,2264706370,18050,18050,18050,18050,0
|
|
20230818,192500,2264706370,18050,18050,18050,18050,0
|
|
20230818,192400,2264706370,18050,18050,18050,18050,0
|
|
20230818,192300,2264706370,18050,18050,18050,18050,0
|
|
20230818,192200,2264706370,18050,18050,18050,18050,0
|
|
20230818,192100,2264706370,18050,18050,18050,18050,0
|
|
20230818,192000,2264706370,18050,18050,18050,18050,0
|
|
20230818,191900,2264706370,18050,18050,18050,18050,0
|
|
20230818,191800,2264706370,18050,18050,18050,18050,0
|
|
20230818,191700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,191600,2264706370,18050,18050,18050,18050,0
|
|
20230818,191500,2264706370,18050,18050,18050,18050,0
|
|
20230818,191400,2264706370,18050,18050,18050,18050,0
|
|
20230818,191300,2264706370,18050,18050,18050,18050,0
|
|
20230818,191200,2264706370,18050,18050,18050,18050,0
|
|
20230818,191100,2264706370,18050,18050,18050,18050,0
|
|
20230818,191000,2264706370,18050,18050,18050,18050,0
|
|
20230818,190900,2264706370,18050,18050,18050,18050,0
|
|
20230818,190800,2264706370,18050,18050,18050,18050,0
|
|
20230818,190700,2264706370,18050,18050,18050,18050,0
|
|
20230818,190600,2264706370,18050,18050,18050,18050,0
|
|
20230818,190500,2264706370,18050,18050,18050,18050,0
|
|
20230818,190400,2264706370,18050,18050,18050,18050,0
|
|
20230818,190300,2264706370,18050,18050,18050,18050,0
|
|
20230818,190200,2264706370,18050,18050,18050,18050,0
|
|
20230818,190100,2264706370,18050,18050,18050,18050,0
|
|
20230818,190000,2264706370,18050,18050,18050,18050,0
|
|
20230818,185900,2264706370,18050,18050,18050,18050,0
|
|
20230818,185800,2264706370,18050,18050,18050,18050,0
|
|
20230818,185700,2264706370,18050,18050,18050,18050,0
|
|
20230818,185600,2264706370,18050,18050,18050,18050,0
|
|
20230818,185500,2264706370,18050,18050,18050,18050,0
|
|
20230818,185400,2264706370,18050,18050,18050,18050,0
|
|
20230818,185300,2264706370,18050,18050,18050,18050,0
|
|
20230818,185200,2264706370,18050,18050,18050,18050,0
|
|
20230818,185100,2264706370,18050,18050,18050,18050,0
|
|
20230818,185000,2264706370,18050,18050,18050,18050,0
|
|
20230818,184900,2264706370,18050,18050,18050,18050,0
|
|
20230818,184800,2264706370,18050,18050,18050,18050,0
|
|
20230818,184700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,184600,2264706370,18050,18050,18050,18050,0
|
|
20230818,184500,2264706370,18050,18050,18050,18050,0
|
|
20230818,184400,2264706370,18050,18050,18050,18050,0
|
|
20230818,184300,2264706370,18050,18050,18050,18050,0
|
|
20230818,184200,2264706370,18050,18050,18050,18050,0
|
|
20230818,184100,2264706370,18050,18050,18050,18050,0
|
|
20230818,184000,2264706370,18050,18050,18050,18050,0
|
|
20230818,183900,2264706370,18050,18050,18050,18050,0
|
|
20230818,183800,2264706370,18050,18050,18050,18050,0
|
|
20230818,183700,2264706370,18050,18050,18050,18050,0
|
|
20230818,183600,2264706370,18050,18050,18050,18050,0
|
|
20230818,183500,2264706370,18050,18050,18050,18050,0
|
|
20230818,183400,2264706370,18050,18050,18050,18050,0
|
|
20230818,183300,2264706370,18050,18050,18050,18050,0
|
|
20230818,183200,2264706370,18050,18050,18050,18050,0
|
|
20230818,183100,2264706370,18050,18050,18050,18050,0
|
|
20230818,183000,2264706370,18050,18050,18050,18050,0
|
|
20230818,182900,2264706370,18050,18050,18050,18050,0
|
|
20230818,182800,2264706370,18050,18050,18050,18050,0
|
|
20230818,182700,2264706370,18050,18050,18050,18050,0
|
|
20230818,182600,2264706370,18050,18050,18050,18050,0
|
|
20230818,182500,2264706370,18050,18050,18050,18050,0
|
|
20230818,182400,2264706370,18050,18050,18050,18050,0
|
|
20230818,182300,2264706370,18050,18050,18050,18050,0
|
|
20230818,182200,2264706370,18050,18050,18050,18050,0
|
|
20230818,182100,2264706370,18050,18050,18050,18050,0
|
|
20230818,182000,2264706370,18050,18050,18050,18050,0
|
|
20230818,181900,2264706370,18050,18050,18050,18050,0
|
|
20230818,181800,2264706370,18050,18050,18050,18050,0
|
|
20230818,181700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,181600,2264706370,18050,18050,18050,18050,0
|
|
20230818,181500,2264706370,18050,18050,18050,18050,0
|
|
20230818,181400,2264706370,18050,18050,18050,18050,0
|
|
20230818,181300,2264706370,18050,18050,18050,18050,0
|
|
20230818,181200,2264706370,18050,18050,18050,18050,0
|
|
20230818,181100,2264706370,18050,18050,18050,18050,0
|
|
20230818,181000,2264706370,18050,18050,18050,18050,0
|
|
20230818,180900,2264706370,18050,18050,18050,18050,0
|
|
20230818,180800,2264706370,18050,18050,18050,18050,0
|
|
20230818,180700,2264706370,18050,18050,18050,18050,0
|
|
20230818,180600,2264706370,18050,18050,18050,18050,0
|
|
20230818,180500,2264706370,18050,18050,18050,18050,0
|
|
20230818,180400,2264706370,18050,18050,18050,18050,0
|
|
20230818,180300,2264706370,18050,18050,18050,18050,0
|
|
20230818,180200,2264706370,18050,18050,18050,18050,0
|
|
20230818,180100,2264706370,18050,18050,18050,18050,0
|
|
20230818,180000,2264706370,18050,18050,18050,18050,0
|
|
20230818,175900,2264706370,18050,18050,18050,18050,0
|
|
20230818,175800,2264706370,18050,18050,18050,18050,0
|
|
20230818,175700,2264706370,18050,18050,18050,18050,0
|
|
20230818,175600,2264706370,18050,18050,18050,18050,0
|
|
20230818,175500,2264706370,18050,18050,18050,18050,0
|
|
20230818,175400,2264706370,18050,18050,18050,18050,0
|
|
20230818,175300,2264706370,18050,18050,18050,18050,0
|
|
20230818,175200,2264706370,18050,18050,18050,18050,0
|
|
20230818,175100,2264706370,18050,18050,18050,18050,0
|
|
20230818,175000,2264706370,18050,18050,18050,18050,0
|
|
20230818,174900,2264706370,18050,18050,18050,18050,0
|
|
20230818,174800,2264706370,18050,18050,18050,18050,0
|
|
20230818,174700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,174600,2264706370,18050,18050,18050,18050,0
|
|
20230818,174500,2264706370,18050,18050,18050,18050,0
|
|
20230818,174400,2264706370,18050,18050,18050,18050,0
|
|
20230818,174300,2264706370,18050,18050,18050,18050,0
|
|
20230818,174200,2264706370,18050,18050,18050,18050,0
|
|
20230818,174100,2264706370,18050,18050,18050,18050,0
|
|
20230818,174000,2264706370,18050,18050,18050,18050,0
|
|
20230818,173900,2264706370,18050,18050,18050,18050,0
|
|
20230818,173800,2264706370,18050,18050,18050,18050,0
|
|
20230818,173700,2264706370,18050,18050,18050,18050,0
|
|
20230818,173600,2264706370,18050,18050,18050,18050,0
|
|
20230818,173500,2264706370,18050,18050,18050,18050,0
|
|
20230818,173400,2264706370,18050,18050,18050,18050,0
|
|
20230818,173300,2264706370,18050,18050,18050,18050,0
|
|
20230818,173200,2264706370,18050,18050,18050,18050,0
|
|
20230818,173100,2264706370,18050,18050,18050,18050,0
|
|
20230818,173000,2264706370,18050,18050,18050,18050,0
|
|
20230818,172900,2264706370,18050,18050,18050,18050,0
|
|
20230818,172800,2264706370,18050,18050,18050,18050,0
|
|
20230818,172700,2264706370,18050,18050,18050,18050,0
|
|
20230818,172600,2264706370,18050,18050,18050,18050,0
|
|
20230818,172500,2264706370,18050,18050,18050,18050,0
|
|
20230818,172400,2264706370,18050,18050,18050,18050,0
|
|
20230818,172300,2264706370,18050,18050,18050,18050,0
|
|
20230818,172200,2264706370,18050,18050,18050,18050,0
|
|
20230818,172100,2264706370,18050,18050,18050,18050,0
|
|
20230818,172000,2264706370,18050,18050,18050,18050,0
|
|
20230818,171900,2264706370,18050,18050,18050,18050,0
|
|
20230818,171800,2264706370,18050,18050,18050,18050,0
|
|
20230818,171700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,171600,2264706370,18050,18050,18050,18050,0
|
|
20230818,171500,2264706370,18050,18050,18050,18050,0
|
|
20230818,171400,2264706370,18050,18050,18050,18050,0
|
|
20230818,171300,2264706370,18050,18050,18050,18050,0
|
|
20230818,171200,2264706370,18050,18050,18050,18050,0
|
|
20230818,171100,2264706370,18050,18050,18050,18050,0
|
|
20230818,171000,2264706370,18050,18050,18050,18050,0
|
|
20230818,170900,2264706370,18050,18050,18050,18050,0
|
|
20230818,170800,2264706370,18050,18050,18050,18050,0
|
|
20230818,170700,2264706370,18050,18050,18050,18050,0
|
|
20230818,170600,2264706370,18050,18050,18050,18050,0
|
|
20230818,170500,2264706370,18050,18050,18050,18050,0
|
|
20230818,170400,2264706370,18050,18050,18050,18050,0
|
|
20230818,170300,2264706370,18050,18050,18050,18050,0
|
|
20230818,170200,2264706370,18050,18050,18050,18050,0
|
|
20230818,170100,2264706370,18050,18050,18050,18050,0
|
|
20230818,170000,2264706370,18050,18050,18050,18050,0
|
|
20230818,165900,2264706370,18050,18050,18050,18050,0
|
|
20230818,165800,2264706370,18050,18050,18050,18050,0
|
|
20230818,165700,2264706370,18050,18050,18050,18050,0
|
|
20230818,165600,2264706370,18050,18050,18050,18050,0
|
|
20230818,165500,2264706370,18050,18050,18050,18050,0
|
|
20230818,165400,2264706370,18050,18050,18050,18050,0
|
|
20230818,165300,2264706370,18050,18050,18050,18050,0
|
|
20230818,165200,2264706370,18050,18050,18050,18050,0
|
|
20230818,165100,2264706370,18050,18050,18050,18050,0
|
|
20230818,165000,2264706370,18050,18050,18050,18050,0
|
|
20230818,164900,2264706370,18050,18050,18050,18050,0
|
|
20230818,164800,2264706370,18050,18050,18050,18050,0
|
|
20230818,164700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,164600,2264706370,18050,18050,18050,18050,0
|
|
20230818,164500,2264706370,18050,18050,18050,18050,0
|
|
20230818,164400,2264706370,18050,18050,18050,18050,0
|
|
20230818,164300,2264706370,18050,18050,18050,18050,0
|
|
20230818,164200,2264706370,18050,18050,18050,18050,0
|
|
20230818,164100,2264706370,18050,18050,18050,18050,0
|
|
20230818,164000,2264706370,18050,18050,18050,18050,0
|
|
20230818,163900,2264706370,18050,18050,18050,18050,0
|
|
20230818,163800,2264706370,18050,18050,18050,18050,0
|
|
20230818,163700,2264706370,18050,18050,18050,18050,0
|
|
20230818,163600,2264706370,18050,18050,18050,18050,0
|
|
20230818,163500,2264706370,18050,18050,18050,18050,0
|
|
20230818,163400,2264706370,18050,18050,18050,18050,0
|
|
20230818,163300,2264706370,18050,18050,18050,18050,0
|
|
20230818,163200,2264706370,18050,18050,18050,18050,0
|
|
20230818,163100,2264706370,18050,18050,18050,18050,0
|
|
20230818,163000,2264706370,18050,18050,18050,18050,0
|
|
20230818,162900,2264706370,18050,18050,18050,18050,0
|
|
20230818,162800,2264706370,18050,18050,18050,18050,0
|
|
20230818,162700,2264706370,18050,18050,18050,18050,0
|
|
20230818,162600,2264706370,18050,18050,18050,18050,0
|
|
20230818,162500,2264706370,18050,18050,18050,18050,0
|
|
20230818,162400,2264706370,18050,18050,18050,18050,0
|
|
20230818,162300,2264706370,18050,18050,18050,18050,0
|
|
20230818,162200,2264706370,18050,18050,18050,18050,0
|
|
20230818,162100,2264706370,18050,18050,18050,18050,0
|
|
20230818,162000,2264706370,18050,18050,18050,18050,0
|
|
20230818,161900,2264706370,18050,18050,18050,18050,0
|
|
20230818,161800,2264706370,18050,18050,18050,18050,0
|
|
20230818,161700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,161600,2264706370,18050,18050,18050,18050,0
|
|
20230818,161500,2264706370,18050,18050,18050,18050,0
|
|
20230818,161400,2264706370,18050,18050,18050,18050,0
|
|
20230818,161300,2264706370,18050,18050,18050,18050,0
|
|
20230818,161200,2264706370,18050,18050,18050,18050,0
|
|
20230818,161100,2264706370,18050,18050,18050,18050,0
|
|
20230818,161000,2264706370,18050,18050,18050,18050,0
|
|
20230818,160900,2264706370,18050,18050,18050,18050,0
|
|
20230818,160800,2264706370,18050,18050,18050,18050,0
|
|
20230818,160700,2264706370,18050,18050,18050,18050,0
|
|
20230818,160600,2264706370,18050,18050,18050,18050,0
|
|
20230818,160500,2264706370,18050,18050,18050,18050,0
|
|
20230818,160400,2264706370,18050,18050,18050,18050,0
|
|
20230818,160300,2264706370,18050,18050,18050,18050,0
|
|
20230818,160200,2264706370,18050,18050,18050,18050,0
|
|
20230818,160100,2264706370,18050,18050,18050,18050,0
|
|
20230818,160000,2264706370,18050,18050,18050,18050,0
|
|
20230818,155900,2264706370,18050,18050,18050,18050,0
|
|
20230818,155800,2264706370,18050,18050,18050,18050,0
|
|
20230818,155700,2264706370,18050,18050,18050,18050,0
|
|
20230818,155600,2264706370,18050,18050,18050,18050,0
|
|
20230818,155500,2264706370,18050,18050,18050,18050,0
|
|
20230818,155400,2264706370,18050,18050,18050,18050,0
|
|
20230818,155300,2264706370,18050,18050,18050,18050,0
|
|
20230818,155200,2264706370,18050,18050,18050,18050,0
|
|
20230818,155100,2264706370,18050,18050,18050,18050,0
|
|
20230818,155000,2264706370,18050,18050,18050,18050,0
|
|
20230818,154900,2264706370,18050,18050,18050,18050,0
|
|
20230818,154800,2264706370,18050,18050,18050,18050,0
|
|
20230818,154700,2264706370,18050,18050,18050,18050,1452
|
|
20230818,154600,2264706370,18050,18050,18050,18050,0
|
|
20230818,154500,2264706370,18050,18050,18050,18050,0
|
|
20230818,154400,2264706370,18050,18050,18050,18050,0
|
|
20230818,154300,2264706370,18050,18050,18050,18050,0
|
|
20230818,154200,2264706370,18050,18050,18050,18050,0
|
|
20230818,154100,2264706370,18050,18050,18050,18050,0
|
|
20230818,154000,2264706370,18050,18050,18050,18050,0
|
|
20230818,153900,2264706370,18050,18050,18050,18050,0
|
|
20230818,153800,2264706370,18050,18050,18050,18050,0
|
|
20230818,153700,2264706370,18050,18050,18050,18050,0
|
|
20230818,153600,2264706370,18050,18050,18050,18050,0
|
|
20230818,153500,2264706370,18050,18050,18050,18050,0
|
|
20230818,153400,2264706370,18050,18050,18050,18050,0
|
|
20230818,153300,2264706370,18050,18050,18050,18050,0
|
|
20230818,153200,2264706370,18050,18050,18050,18050,0
|
|
20230818,153100,2264706370,18050,18050,18050,18050,0
|
|
20230818,153000,2264706370,18050,18050,18050,18050,1452
|
|
20230818,152900,2238497770,18060,18060,18060,18060,0
|
|
20230818,152800,2238497770,18060,18060,18060,18060,0
|
|
20230818,152700,2238497770,18060,18060,18060,18060,0
|
|
20230818,152600,2238497770,18060,18060,18060,18060,0
|
|
20230818,152500,2238497770,18060,18060,18060,18060,0
|
|
20230818,152400,2238497770,18060,18060,18060,18060,0
|
|
20230818,152300,2238497770,18060,18060,18060,18060,0
|
|
20230818,152200,2238497770,18060,18060,18060,18060,0
|
|
20230818,152100,2238497770,18060,18060,18060,18060,0
|
|
20230818,152000,2238497770,18060,18060,18060,18060,0
|
|
20230818,151900,2238497770,18060,18020,18060,18020,349
|
|
20230818,151800,2232202630,18020,18030,18030,18020,469
|
|
20230818,151700,2223750490,18030,18030,18030,18030,51
|
|
20230818,151600,2222830960,18030,18030,18030,18030,294
|
|
20230818,151500,2217530140,18040,18040,18040,18040,38
|
|
20230818,151400,2216844620,18050,18060,18060,18050,21
|
|
20230818,151300,2216465410,18060,18060,18060,18060,0
|
|
20230818,151200,2216465410,18060,18060,18060,18060,5
|
|
20230818,151100,2216375110,18060,18020,18060,18020,201
|
|
20230818,151000,2212747650,18020,18050,18050,18020,164
|
|
20230818,150900,2209789500,18080,18080,18080,18080,5
|
|
20230818,150800,2209699100,18090,18090,18090,18090,6
|
|
20230818,150700,2209590560,18100,18100,18100,18100,174
|
|
20230818,150600,2206441160,18100,18050,18100,18050,879
|
|
20230818,150500,2190551630,18050,18050,18050,18040,727
|
|
20230818,150400,2177432050,18050,18050,18050,18050,58
|
|
20230818,150300,2176385150,18050,18050,18050,18040,194
|
|
20230818,150200,2172884650,18040,18030,18040,18030,374
|
|
20230818,150100,2166140320,18030,18030,18030,18030,0
|
|
20230818,150000,2166140320,18030,18030,18030,18030,43
|
|
20230818,145900,2165365030,18040,18040,18040,18040,55
|
|
20230818,145800,2164372830,18040,18040,18040,18010,203
|
|
20230818,145700,2160715710,18050,18050,18050,18050,75
|
|
20230818,145600,2159361960,18050,18050,18050,18050,126
|
|
20230818,145500,2157087660,18060,18060,18060,18060,0
|
|
20230818,145400,2157087660,18060,18040,18060,18020,303
|
|
20230818,145300,2151619620,18050,18040,18050,18040,289
|
|
20230818,145200,2146405650,18040,18040,18040,18030,174
|
|
20230818,145100,2143267100,18040,18040,18040,18040,0
|
|
20230818,145000,2143267100,18040,18040,18040,18040,8
|
|
20230818,144900,2143122780,18040,18040,18040,18040,1
|
|
20230818,144800,2143104740,18030,18030,18030,18030,0
|
|
20230818,144700,2143104740,18030,18040,18040,18030,132
|
|
20230818,144600,2140723530,18040,18040,18040,18040,37
|
|
20230818,144500,2140056050,18040,18040,18040,18040,0
|
|
20230818,144400,2140056050,18040,18040,18040,18040,13
|
|
20230818,144300,2139821530,18030,18030,18030,18030,0
|
|
20230818,144200,2139821530,18030,18030,18030,18030,5
|
|
20230818,144100,2139731380,18030,18030,18030,18030,261
|
|
20230818,144000,2135025550,18030,18030,18030,18030,11
|
|
20230818,143900,2134827220,18040,18040,18040,18040,2
|
|
20230818,143800,2134791140,18040,18040,18040,18040,8
|
|
20230818,143700,2134646820,18020,18020,18020,18020,70
|
|
20230818,143600,2133385420,18020,18020,18020,18020,0
|
|
20230818,143500,2133385420,18020,18020,18020,18020,3
|
|
20230818,143400,2133331360,18040,18040,18040,18040,5
|
|
20230818,143300,2133241160,18040,18040,18040,18040,105
|
|
20230818,143200,2131346960,18050,18050,18050,18050,13
|
|
20230818,143100,2131112310,18050,18030,18050,18030,341
|
|
20230818,143000,2124964060,18020,18020,18020,18020,3
|
|
20230818,142900,2124910000,18020,18030,18030,18020,6
|
|
20230818,142800,2124801870,18030,18030,18030,18030,7
|
|
20230818,142700,2124675660,18020,18020,18020,18020,0
|
|
20230818,142600,2124675660,18020,18020,18020,18020,0
|
|
20230818,142500,2124675660,18020,18030,18030,18020,24
|
|
20230818,142400,2124243130,18030,18030,18030,18030,6
|
|
20230818,142300,2124134950,18030,18030,18030,18030,11
|
|
20230818,142200,2123936620,18030,18030,18030,18030,10
|
|
20230818,142100,2123756320,18030,18030,18030,18030,7
|
|
20230818,142000,2123630110,18030,18020,18030,18020,761
|
|
20230818,141900,2109916640,18020,18020,18020,18020,7
|
|
20230818,141800,2109790500,18020,18020,18020,18020,7
|
|
20230818,141700,2109664360,18020,18030,18030,18020,217
|
|
20230818,141600,2105754000,18020,18020,18020,18020,4
|
|
20230818,141500,2105681920,18010,18010,18010,18010,0
|
|
20230818,141400,2105681920,18010,18010,18010,18010,0
|
|
20230818,141300,2105681920,18010,18020,18020,18010,1396
|
|
20230818,141200,2080526870,18020,18050,18050,18000,461
|
|
20230818,141100,2072221890,18050,18050,18050,18050,18
|
|
20230818,141000,2071896990,18060,18010,18060,18000,1057
|
|
20230818,140900,2052852430,18010,18060,18060,18000,677
|
|
20230818,140800,2040660020,18060,18060,18060,18060,0
|
|
20230818,140700,2040660020,18060,18110,18110,18060,37
|
|
20230818,140600,2039991700,18040,18040,18040,18040,0
|
|
20230818,140500,2039991700,18040,18040,18040,18040,0
|
|
20230818,140400,2039991700,18040,18040,18040,18040,90
|
|
20230818,140300,2038368100,18020,18020,18020,18020,87
|
|
20230818,140200,2036800360,18020,18070,18070,18020,178
|
|
20230818,140100,2033590220,18030,18080,18080,18030,176
|
|
20230818,140000,2030413750,18130,18070,18130,18070,294
|
|
20230818,135900,2025091170,18060,18060,18060,18060,3
|
|
20230818,135800,2025036990,18060,18060,18060,18060,0
|
|
20230818,135700,2025036990,18060,18060,18060,18060,29
|
|
20230818,135600,2024513250,18050,18050,18050,18050,120
|
|
20230818,135500,2022347250,18050,18020,18050,18020,2
|
|
20230818,135400,2022311180,18020,18060,18060,18020,1265
|
|
20230818,135300,1999468840,18060,18090,18090,18060,6
|
|
20230818,135200,1999360390,18100,18120,18120,18100,38
|
|
20230818,135100,1998672470,18120,18130,18140,18120,6
|
|
20230818,135000,1998563710,18120,18120,18120,18120,3
|
|
20230818,134900,1998509350,18120,18100,18120,18100,221
|
|
20230818,134800,1994507090,18070,18060,18070,18060,45
|
|
20230818,134700,1993694150,18070,18070,18070,18070,118
|
|
20230818,134600,1991561890,18070,18070,18070,18070,2
|
|
20230818,134500,1991525750,18060,18060,18060,18060,0
|
|
20230818,134400,1991525750,18060,18020,18060,18020,378
|
|
20230818,134300,1984703000,18020,18040,18040,18000,776
|
|
20230818,134200,1970727410,18040,18040,18040,18040,11
|
|
20230818,134100,1970528970,18040,18040,18040,18040,13
|
|
20230818,134000,1970294450,18040,18040,18040,18040,2
|
|
20230818,133900,1970258370,18030,18030,18030,18030,3
|
|
20230818,133800,1970204280,18030,18010,18030,18010,615
|
|
20230818,133700,1959128030,18000,18010,18010,18000,268
|
|
20230818,133600,1954303570,18010,18030,18030,18010,1765
|
|
20230818,133500,1922489110,18030,18050,18050,18030,184
|
|
20230818,133400,1919169050,18050,18060,18060,18050,21
|
|
20230818,133300,1918789890,18060,18060,18060,18060,1
|
|
20230818,133200,1918771830,18070,18050,18070,18050,132
|
|
20230818,133100,1916387750,18050,18040,18050,18040,621
|
|
20230818,133000,1905184570,18040,18040,18080,18040,2237
|
|
20230818,132900,1864803910,18050,18040,18060,18040,1091
|
|
20230818,132800,1845119170,18050,18070,18070,18040,618
|
|
20230818,132700,1833962110,18070,18070,18070,18070,0
|
|
20230818,132600,1833962110,18070,18020,18070,18010,778
|
|
20230818,132500,1819939310,18020,18030,18030,18020,432
|
|
20230818,132400,1812154640,18040,18040,18040,18040,26
|
|
20230818,132300,1811685600,18040,18040,18040,18040,7
|
|
20230818,132200,1811559320,18040,18040,18040,18040,0
|
|
20230818,132100,1811559320,18040,18030,18040,18030,152
|
|
20230818,132000,1808818520,18030,18070,18070,18030,2731
|
|
20230818,131900,1759475540,18080,18080,18080,18080,13
|
|
20230818,131800,1759240500,18080,18080,18080,18080,5
|
|
20230818,131700,1759150100,18070,18070,18070,18070,12
|
|
20230818,131600,1758933260,18080,18080,18080,18080,6
|
|
20230818,131500,1758824780,18080,18080,18080,18080,24
|
|
20230818,131400,1758390860,18080,18090,18100,18080,22
|
|
20230818,131300,1757992950,18090,18100,18100,18090,28
|
|
20230818,131200,1757486380,18100,18100,18100,18100,5
|
|
20230818,131100,1757395880,18100,18100,18100,18100,0
|
|
20230818,131000,1757395880,18100,18100,18100,18100,6
|
|
20230818,130900,1757287280,18100,18100,18100,18100,5
|
|
20230818,130800,1757196780,18100,18100,18100,18100,2
|
|
20230818,130700,1757160580,18090,18090,18090,18090,27
|
|
20230818,130600,1756672150,18080,18070,18080,18070,148
|
|
20230818,130500,1753996640,18060,18050,18060,18040,178
|
|
20230818,130400,1750783070,18060,18060,18060,18060,6
|
|
20230818,130300,1750674710,18060,18060,18060,18060,7
|
|
20230818,130200,1750548290,18060,18060,18060,18060,16
|
|
20230818,130100,1750259330,18060,18060,18060,18060,0
|
|
20230818,130000,1750259330,18060,18050,18060,18050,25
|
|
20230818,125900,1749808070,18050,18040,18050,18040,104
|
|
20230818,125800,1747931190,18040,18040,18040,18040,9
|
|
20230818,125700,1747768830,18040,18070,18070,18040,222
|
|
20230818,125600,1743761980,18080,18080,18080,18080,6
|
|
20230818,125500,1743653500,18090,18070,18100,18070,100
|
|
20230818,125400,1741843580,18070,18070,18070,18070,124
|
|
20230818,125300,1739602900,18070,18040,18070,18040,412
|
|
20230818,125200,1732165710,18030,18040,18040,18030,96
|
|
20230818,125100,1730434810,18040,18040,18040,18040,31
|
|
20230818,125000,1729875570,18040,18040,18040,18030,64
|
|
20230818,124900,1728721570,18040,18040,18040,18040,0
|
|
20230818,124800,1728721570,18040,18040,18040,18040,5
|
|
20230818,124700,1728631370,18040,18040,18040,18040,114
|
|
20230818,124600,1726574810,18040,18070,18070,18040,526
|
|
20230818,124500,1717078650,18070,18100,18100,18070,109
|
|
20230818,124400,1715107900,18120,18120,18120,18120,6
|
|
20230818,124300,1714999180,18130,18130,18130,18130,0
|
|
20230818,124200,1714999180,18130,18130,18130,18130,7
|
|
20230818,124100,1714872270,18080,18080,18100,18080,790
|
|
20230818,124000,1700575500,18050,18050,18050,18050,12
|
|
20230818,123900,1700358900,18050,18050,18050,18050,37
|
|
20230818,123800,1699691050,18050,18050,18050,18050,185
|
|
20230818,123700,1696351800,18050,18080,18080,18050,264
|
|
20230818,123600,1691585330,18080,18070,18080,18070,4
|
|
20230818,123500,1691513030,18070,18070,18070,18070,35
|
|
20230818,123400,1690880580,18070,18070,18070,18070,5
|
|
20230818,123300,1690790230,18070,18080,18080,18070,74
|
|
20230818,123200,1689452740,18080,18080,18080,18080,52
|
|
20230818,123100,1688512580,18080,18070,18080,18070,3
|
|
20230818,123000,1688458350,18070,18070,18070,18040,567
|
|
20230818,122900,1678227520,18070,18070,18070,18070,0
|
|
20230818,122800,1678227520,18070,18060,18070,18060,110
|
|
20230818,122700,1676240370,18050,18040,18050,18040,138
|
|
20230818,122600,1673750520,18040,18050,18050,18030,336
|
|
20230818,122500,1667687570,18050,18060,18060,18050,258
|
|
20230818,122400,1663030610,18060,18060,18060,18060,0
|
|
20230818,122300,1663030610,18060,18060,18060,18060,6
|
|
20230818,122200,1662922250,18060,18060,18060,18060,5
|
|
20230818,122100,1662831950,18060,18070,18070,18060,161
|
|
20230818,122000,1659924260,18060,18060,18060,18060,0
|
|
20230818,121900,1659924260,18060,18060,18060,18060,0
|
|
20230818,121800,1659924260,18060,18090,18090,18060,845
|
|
20230818,121700,1644651590,18090,18090,18090,18090,331
|
|
20230818,121600,1638663800,18090,18090,18090,18090,0
|
|
20230818,121500,1638663800,18090,18090,18090,18090,220
|
|
20230818,121400,1634684000,18090,18090,18090,18090,8
|
|
20230818,121300,1634539280,18090,18090,18090,18090,5
|
|
20230818,121200,1634448830,18090,18090,18090,18090,8
|
|
20230818,121100,1634304110,18090,18090,18090,18090,0
|
|
20230818,121000,1634304110,18090,18090,18090,18090,85
|
|
20230818,120900,1632766460,18070,18070,18070,18070,26
|
|
20230818,120800,1632296640,18070,18070,18070,18070,212
|
|
20230818,120700,1628465800,18070,18110,18130,18070,431
|
|
20230818,120600,1620672630,18130,18140,18140,18130,86
|
|
20230818,120500,1619113390,18140,18140,18140,18140,57
|
|
20230818,120400,1618079410,18140,18140,18140,18140,5
|
|
20230818,120300,1617988710,18140,18140,18140,18140,6
|
|
20230818,120200,1617879870,18140,18140,18140,18140,10
|
|
20230818,120100,1617698470,18130,18110,18130,18110,328
|
|
20230818,120000,1611758340,18110,18110,18110,18110,3
|
|
20230818,115900,1611704010,18090,18090,18090,18090,0
|
|
20230818,115800,1611704010,18090,18120,18120,18070,1772
|
|
20230818,115700,1579636410,18120,18120,18130,18110,407
|
|
20230818,115600,1572263660,18150,18140,18150,18140,21
|
|
20230818,115500,1571882710,18140,18090,18150,18090,528
|
|
20230818,115400,1562323010,18070,18090,18090,18070,200
|
|
20230818,115300,1558708850,18090,18100,18100,18090,41
|
|
20230818,115200,1557967110,18100,18100,18100,18100,0
|
|
20230818,115100,1557967110,18100,18100,18100,18100,8
|
|
20230818,115000,1557822310,18090,18090,18090,18090,5
|
|
20230818,114900,1557731860,18090,18090,18090,18080,87
|
|
20230818,114800,1556158850,18080,18110,18110,18080,132
|
|
20230818,114700,1553769040,18120,18120,18120,18120,5
|
|
20230818,114600,1553678440,18120,18120,18120,18120,17
|
|
20230818,114500,1553370400,18120,18120,18120,18120,64
|
|
20230818,114400,1552210720,18130,18100,18130,18100,968
|
|
20230818,114300,1534687760,18100,18100,18100,18100,2
|
|
20230818,114200,1534651560,18090,18070,18090,18070,236
|
|
20230818,114100,1530384480,18060,18060,18060,18060,100
|
|
20230818,114000,1528578480,18070,18080,18080,18070,82
|
|
20230818,113900,1527096720,18070,18080,18080,18070,74
|
|
20230818,113800,1525759430,18080,18080,18080,18080,36
|
|
20230818,113700,1525108550,18080,18080,18080,18080,69
|
|
20230818,113600,1523861030,18090,18100,18100,18080,129
|
|
20230818,113500,1521526930,18100,18120,18120,18060,1106
|
|
20230818,113400,1501513760,18120,18140,18140,18110,66
|
|
20230818,113300,1500317920,18150,18150,18150,18150,299
|
|
20230818,113200,1494891070,18150,18160,18180,18150,267
|
|
20230818,113100,1490044620,18170,18190,18190,18170,447
|
|
20230818,113000,1481919970,18190,18190,18190,18180,56
|
|
20230818,112900,1480901340,18190,18180,18190,18160,664
|
|
20230818,112800,1468828940,18190,18190,18190,18180,306
|
|
20230818,112700,1463265130,18190,18180,18190,18180,6
|
|
20230818,112600,1463156040,18170,18090,18190,18090,619
|
|
20230818,112500,1451938410,18090,18100,18100,18090,264
|
|
20230818,112400,1447160300,18100,18110,18110,18100,124
|
|
20230818,112300,1444915380,18070,18130,18130,18050,1431
|
|
20230818,112200,1419037220,18130,18130,18130,18130,22
|
|
20230818,112100,1418638360,18120,18120,18120,18120,0
|
|
20230818,112000,1418638360,18120,18180,18180,18110,537
|
|
20230818,111900,1408893460,18170,18200,18200,18170,166
|
|
20230818,111800,1405875170,18200,18220,18220,18200,710
|
|
20230818,111700,1392950930,18220,18230,18230,18220,128
|
|
20230818,111600,1390617820,18230,18250,18250,18230,134
|
|
20230818,111500,1388173700,18250,18240,18250,18240,38
|
|
20230818,111400,1387480220,18240,18260,18260,18240,17
|
|
20230818,111300,1387170100,18240,18260,18260,18240,248
|
|
20230818,111200,1382644220,18270,18280,18280,18260,162
|
|
20230818,111100,1379684570,18280,18280,18280,18280,42
|
|
20230818,111000,1378916810,18280,18270,18280,18270,87
|
|
20230818,110900,1377326750,18270,18240,18270,18210,778
|
|
20230818,110800,1363145170,18270,18270,18280,18270,407
|
|
20230818,110700,1355709010,18280,18230,18280,18230,3836
|
|
20230818,110600,1285685890,18230,18230,18230,18230,2
|
|
20230818,110500,1285649430,18190,18210,18240,18190,819
|
|
20230818,110400,1270747890,18210,18200,18210,18200,121
|
|
20230818,110300,1268545620,18200,18210,18210,18200,38
|
|
20230818,110200,1267853930,18210,18210,18210,18210,10
|
|
20230818,110100,1267671830,18190,18150,18210,18150,3179
|
|
20230818,110000,1209908260,18170,18170,18170,18170,106
|
|
20230818,105900,1207982240,18170,18170,18170,18170,0
|
|
20230818,105800,1207982240,18170,18200,18200,18170,167
|
|
20230818,105700,1204945830,18200,18160,18200,18160,2161
|
|
20230818,105600,1165650370,18180,18180,18180,18180,42
|
|
20230818,105500,1164886810,18190,18180,18190,18130,347
|
|
20230818,105400,1158588940,18190,18210,18250,18190,1771
|
|
20230818,105300,1126327070,18210,18200,18210,18200,57
|
|
20230818,105200,1125289510,18200,18150,18200,18150,804
|
|
20230818,105100,1110686810,18170,18170,18170,18170,5
|
|
20230818,105000,1110595960,18170,18170,18170,18150,90
|
|
20230818,104900,1108962400,18150,18170,18170,18150,240
|
|
20230818,104800,1104604890,18160,18160,18160,18160,107
|
|
20230818,104700,1102661770,18180,18180,18180,18180,38
|
|
20230818,104600,1101970930,18190,18200,18200,18190,102
|
|
20230818,104500,1100114960,18210,18210,18210,18210,10
|
|
20230818,104400,1099932860,18210,18210,18210,18210,64
|
|
20230818,104300,1098767420,18210,18210,18210,18210,330
|
|
20230818,104200,1092758120,18210,18240,18240,18210,1624
|
|
20230818,104100,1063162620,18250,18230,18250,18230,2034
|
|
20230818,104000,1026067960,18230,18170,18240,18170,5195
|
|
20230818,103900,931472600,18170,18160,18170,18160,624
|
|
20230818,103800,920140150,18160,18160,18160,18160,6
|
|
20230818,103700,920031190,18160,18110,18180,18070,2687
|
|
20230818,103600,871408230,18140,18140,18140,18140,5
|
|
20230818,103500,871317530,18140,18140,18140,18140,2
|
|
20230818,103400,871281250,18100,18130,18130,18100,87
|
|
20230818,103300,869705850,18140,18150,18150,18120,526
|
|
20230818,103200,860169850,18160,18150,18160,18150,56
|
|
20230818,103100,859153270,18150,18150,18170,18150,689
|
|
20230818,103000,846638050,18150,18150,18150,18150,1
|
|
20230818,102900,846619900,18150,18150,18170,18150,120
|
|
20230818,102800,844441740,18150,18150,18150,18150,105
|
|
20230818,102700,842535990,18150,18120,18150,18120,1125
|
|
20230818,102600,822129720,18090,18170,18170,18070,1953
|
|
20230818,102500,786754210,18170,18160,18170,18160,625
|
|
20230818,102400,775400390,18110,18090,18110,18090,405
|
|
20230818,102300,768070440,18090,18090,18100,18090,103
|
|
20230818,102200,766207120,18090,18160,18160,18090,348
|
|
20230818,102100,759897020,18160,18110,18170,18110,1316
|
|
20230818,102000,736021960,18110,18100,18110,18100,115
|
|
20230818,101900,733940010,18100,18100,18100,18100,24
|
|
20230818,101800,733505610,18100,18100,18100,18100,102
|
|
20230818,101700,731659410,18090,18090,18090,18090,0
|
|
20230818,101600,731659410,18090,18090,18090,18090,90
|
|
20230818,101500,730031310,18090,18090,18100,18090,211
|
|
20230818,101400,726214300,18090,18100,18100,18090,154
|
|
20230818,101300,723427330,18100,18130,18130,18100,116
|
|
20230818,101200,721325120,18120,18110,18120,18110,168
|
|
20230818,101100,718282620,18110,18100,18110,18090,167
|
|
20230818,101000,715259750,18100,18100,18100,18100,0
|
|
20230818,100900,715259750,18100,18080,18100,18080,549
|
|
20230818,100800,705330390,18080,18120,18120,18080,423
|
|
20230818,100700,697678750,18130,18130,18130,18130,165
|
|
20230818,100600,694687300,18130,18110,18130,18100,2561
|
|
20230818,100500,648304760,18110,18110,18110,18110,73
|
|
20230818,100400,646982730,18110,18110,18110,18110,2
|
|
20230818,100300,646946510,18110,18160,18160,18110,313
|
|
20230818,100200,641273480,18170,18140,18170,18130,239
|
|
20230818,100100,636936540,18170,18160,18170,18130,118
|
|
20230818,100000,634795850,18160,18150,18160,18130,302
|
|
20230818,095900,629315480,18150,18180,18180,18150,171
|
|
20230818,095800,626209850,18210,18210,18210,18210,0
|
|
20230818,095700,626209850,18210,18210,18210,18200,381
|
|
20230818,095600,619273040,18200,18200,18210,18200,473
|
|
20230818,095500,610664410,18210,18190,18210,18190,1250
|
|
20230818,095400,587914370,18160,18190,18190,18160,60
|
|
20230818,095300,586824680,18180,18180,18180,18180,66
|
|
20230818,095200,585624800,18200,18200,18210,18200,318
|
|
20230818,095100,579836830,18200,18160,18210,18160,267
|
|
20230818,095000,574979130,18160,18170,18170,18130,534
|
|
20230818,094900,565294370,18170,18200,18200,18170,56
|
|
20230818,094800,564276750,18200,18200,18200,18200,78
|
|
20230818,094700,562857150,18200,18180,18200,18170,505
|
|
20230818,094600,553673060,18180,18180,18180,18180,3
|
|
20230818,094500,553618520,18180,18130,18180,18130,92
|
|
20230818,094400,551950510,18180,18180,18190,18140,66
|
|
20230818,094300,550752870,18190,18190,18190,18150,141
|
|
20230818,094200,548188940,18190,18130,18210,18130,625
|
|
20230818,094100,536834350,18130,18100,18130,18100,28
|
|
20230818,094000,536327400,18090,18090,18090,18090,45
|
|
20230818,093900,535513350,18100,18080,18100,18070,199
|
|
20230818,093800,531912760,18090,18150,18150,18090,116
|
|
20230818,093700,529810140,18130,18000,18190,17980,2780
|
|
20230818,093600,479588970,18000,18030,18050,18000,191
|
|
20230818,093500,476149450,18030,18030,18030,18030,0
|
|
20230818,093400,476149450,18030,18030,18070,18030,116
|
|
20230818,093300,474057810,18070,18030,18070,18030,4
|
|
20230818,093200,473985570,18020,18090,18090,18010,208
|
|
20230818,093100,470233540,18110,18040,18110,18040,180
|
|
20230818,093000,466982700,18000,18040,18040,18000,8
|
|
20230818,092900,466838420,18010,18000,18010,18000,104
|
|
20230818,092800,464966230,17950,18050,18050,17940,418
|
|
20230818,092700,457448480,18030,18060,18060,18030,1197
|
|
20230818,092600,435843550,18060,18060,18060,18060,17
|
|
20230818,092500,435536530,18060,18080,18080,18050,142
|
|
20230818,092400,432972190,18080,17990,18080,17990,96
|
|
20230818,092300,431241510,17980,17970,18010,17950,245
|
|
20230818,092200,426835300,17950,17930,17950,17930,226
|
|
20230818,092100,422781820,17920,17970,17970,17920,392
|
|
20230818,092000,415751380,17970,17910,18000,17850,1726
|
|
20230818,091900,384846800,17890,17840,17940,17840,840
|
|
20230818,091800,369830640,17840,17850,17870,17840,297
|
|
20230818,091700,364529790,17880,17940,17940,17880,214
|
|
20230818,091600,360697160,17960,17960,17960,17960,3
|
|
20230818,091500,360643280,17960,17860,17960,17860,49
|
|
20230818,091400,359767640,17860,17840,17860,17840,407
|
|
20230818,091300,352505430,17840,17900,17900,17820,4239
|
|
20230818,091200,276921420,17870,17840,17900,17840,687
|
|
20230818,091100,264653600,17830,17810,17830,17810,443
|
|
20230818,091000,256757960,17820,17820,17840,17810,1628
|
|
20230818,090900,227759300,17820,17840,17840,17820,3581
|
|
20230818,090800,163915410,17850,17850,17860,17840,302
|
|
20230818,090700,158525700,17850,17850,17920,17850,488
|
|
20230818,090600,149808810,17850,17910,17990,17840,791
|
|
20230818,090500,135644870,17910,17860,18000,17840,2604
|
|
20230818,090400,89089010,17870,17860,17900,17850,746
|
|
20230818,090300,75763290,17920,17900,18000,17860,490
|
|
20230818,090200,66977500,17870,17950,17950,17870,11
|
|
20230818,090100,66780850,17850,17870,17930,17840,1853
|
|
20230818,090000,33696540,17900,18050,18050,17860,1876
|