595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185200,17073301510,17300,17300,17300,17300,70231
|
|
20230808,185100,17073301510,17300,17300,17300,17300,0
|
|
20230808,185000,17073301510,17300,17300,17300,17300,0
|
|
20230808,184900,17073301510,17300,17300,17300,17300,0
|
|
20230808,184800,17073301510,17300,17300,17300,17300,0
|
|
20230808,184700,17073301510,17300,17300,17300,17300,0
|
|
20230808,184600,17073301510,17300,17300,17300,17300,0
|
|
20230808,184500,17073301510,17300,17300,17300,17300,0
|
|
20230808,184400,17073301510,17300,17300,17300,17300,0
|
|
20230808,184300,17073301510,17300,17300,17300,17300,0
|
|
20230808,184200,17073301510,17300,17300,17300,17300,0
|
|
20230808,184100,17073301510,17300,17300,17300,17300,0
|
|
20230808,184000,17073301510,17300,17300,17300,17300,0
|
|
20230808,183900,17073301510,17300,17300,17300,17300,0
|
|
20230808,183800,17073301510,17300,17300,17300,17300,0
|
|
20230808,183700,17073301510,17300,17300,17300,17300,0
|
|
20230808,183600,17073301510,17300,17300,17300,17300,0
|
|
20230808,183500,17073301510,17300,17300,17300,17300,0
|
|
20230808,183400,17073301510,17300,17300,17300,17300,0
|
|
20230808,183300,17073301510,17300,17300,17300,17300,0
|
|
20230808,183200,17073301510,17300,17300,17300,17300,0
|
|
20230808,183100,17073301510,17300,17300,17300,17300,0
|
|
20230808,183000,17073301510,17300,17300,17300,17300,0
|
|
20230808,182900,17073301510,17300,17300,17300,17300,0
|
|
20230808,182800,17073301510,17300,17300,17300,17300,0
|
|
20230808,182700,17073301510,17300,17300,17300,17300,0
|
|
20230808,182600,17073301510,17300,17300,17300,17300,0
|
|
20230808,182500,17073301510,17300,17300,17300,17300,0
|
|
20230808,182400,17073301510,17300,17300,17300,17300,0
|
|
20230808,182300,17073301510,17300,17300,17300,17300,0
|
|
20230808,182200,17073301510,17300,17300,17300,17300,70231
|
|
20230808,182100,17073301510,17300,17300,17300,17300,0
|
|
20230808,182000,17073301510,17300,17300,17300,17300,0
|
|
20230808,181900,17073301510,17300,17300,17300,17300,0
|
|
20230808,181800,17073301510,17300,17300,17300,17300,0
|
|
20230808,181700,17073301510,17300,17300,17300,17300,0
|
|
20230808,181600,17073301510,17300,17300,17300,17300,0
|
|
20230808,181500,17073301510,17300,17300,17300,17300,0
|
|
20230808,181400,17073301510,17300,17300,17300,17300,0
|
|
20230808,181300,17073301510,17300,17300,17300,17300,0
|
|
20230808,181200,17073301510,17300,17300,17300,17300,0
|
|
20230808,181100,17073301510,17300,17300,17300,17300,0
|
|
20230808,181000,17073301510,17300,17300,17300,17300,0
|
|
20230808,180900,17073301510,17300,17300,17300,17300,0
|
|
20230808,180800,17073301510,17300,17300,17300,17300,0
|
|
20230808,180700,17073301510,17300,17300,17300,17300,0
|
|
20230808,180600,17073301510,17300,17300,17300,17300,0
|
|
20230808,180500,17073301510,17300,17300,17300,17300,0
|
|
20230808,180400,17073301510,17300,17300,17300,17300,0
|
|
20230808,180300,17073301510,17300,17300,17300,17300,0
|
|
20230808,180200,17073301510,17300,17300,17300,17300,0
|
|
20230808,180100,17073301510,17300,17300,17300,17300,0
|
|
20230808,180000,17073301510,17300,17300,17300,17300,0
|
|
20230808,175900,17073301510,17300,17300,17300,17300,0
|
|
20230808,175800,17073301510,17300,17300,17300,17300,0
|
|
20230808,175700,17073301510,17300,17300,17300,17300,0
|
|
20230808,175600,17073301510,17300,17300,17300,17300,0
|
|
20230808,175500,17073301510,17300,17300,17300,17300,0
|
|
20230808,175400,17073301510,17300,17300,17300,17300,0
|
|
20230808,175300,17073301510,17300,17300,17300,17300,0
|
|
20230808,175200,17073301510,17300,17300,17300,17300,70231
|
|
20230808,175100,17073301510,17300,17300,17300,17300,0
|
|
20230808,175000,17073301510,17300,17300,17300,17300,0
|
|
20230808,174900,17073301510,17300,17300,17300,17300,0
|
|
20230808,174800,17073301510,17300,17300,17300,17300,0
|
|
20230808,174700,17073301510,17300,17300,17300,17300,0
|
|
20230808,174600,17073301510,17300,17300,17300,17300,0
|
|
20230808,174500,17073301510,17300,17300,17300,17300,0
|
|
20230808,174400,17073301510,17300,17300,17300,17300,0
|
|
20230808,174300,17073301510,17300,17300,17300,17300,0
|
|
20230808,174200,17073301510,17300,17300,17300,17300,0
|
|
20230808,174100,17073301510,17300,17300,17300,17300,0
|
|
20230808,174000,17073301510,17300,17300,17300,17300,0
|
|
20230808,173900,17073301510,17300,17300,17300,17300,0
|
|
20230808,173800,17073301510,17300,17300,17300,17300,0
|
|
20230808,173700,17073301510,17300,17300,17300,17300,0
|
|
20230808,173600,17073301510,17300,17300,17300,17300,0
|
|
20230808,173500,17073301510,17300,17300,17300,17300,0
|
|
20230808,173400,17073301510,17300,17300,17300,17300,0
|
|
20230808,173300,17073301510,17300,17300,17300,17300,0
|
|
20230808,173200,17073301510,17300,17300,17300,17300,0
|
|
20230808,173100,17073301510,17300,17300,17300,17300,0
|
|
20230808,173000,17073301510,17300,17300,17300,17300,0
|
|
20230808,172900,17073301510,17300,17300,17300,17300,0
|
|
20230808,172800,17073301510,17300,17300,17300,17300,0
|
|
20230808,172700,17073301510,17300,17300,17300,17300,0
|
|
20230808,172600,17073301510,17300,17300,17300,17300,0
|
|
20230808,172500,17073301510,17300,17300,17300,17300,0
|
|
20230808,172400,17073301510,17300,17300,17300,17300,0
|
|
20230808,172300,17073301510,17300,17300,17300,17300,0
|
|
20230808,172200,17073301510,17300,17300,17300,17300,70231
|
|
20230808,172100,17073301510,17300,17300,17300,17300,0
|
|
20230808,172000,17073301510,17300,17300,17300,17300,0
|
|
20230808,171900,17073301510,17300,17300,17300,17300,0
|
|
20230808,171800,17073301510,17300,17300,17300,17300,0
|
|
20230808,171700,17073301510,17300,17300,17300,17300,0
|
|
20230808,171600,17073301510,17300,17300,17300,17300,0
|
|
20230808,171500,17073301510,17300,17300,17300,17300,0
|
|
20230808,171400,17073301510,17300,17300,17300,17300,0
|
|
20230808,171300,17073301510,17300,17300,17300,17300,0
|
|
20230808,171200,17073301510,17300,17300,17300,17300,0
|
|
20230808,171100,17073301510,17300,17300,17300,17300,0
|
|
20230808,171000,17073301510,17300,17300,17300,17300,0
|
|
20230808,170900,17073301510,17300,17300,17300,17300,0
|
|
20230808,170800,17073301510,17300,17300,17300,17300,0
|
|
20230808,170700,17073301510,17300,17300,17300,17300,0
|
|
20230808,170600,17073301510,17300,17300,17300,17300,0
|
|
20230808,170500,17073301510,17300,17300,17300,17300,0
|
|
20230808,170400,17073301510,17300,17300,17300,17300,0
|
|
20230808,170300,17073301510,17300,17300,17300,17300,0
|
|
20230808,170200,17073301510,17300,17300,17300,17300,0
|
|
20230808,170100,17073301510,17300,17300,17300,17300,0
|
|
20230808,170000,17073301510,17300,17300,17300,17300,0
|
|
20230808,165900,17073301510,17300,17300,17300,17300,0
|
|
20230808,165800,17073301510,17300,17300,17300,17300,0
|
|
20230808,165700,17073301510,17300,17300,17300,17300,0
|
|
20230808,165600,17073301510,17300,17300,17300,17300,0
|
|
20230808,165500,17073301510,17300,17300,17300,17300,0
|
|
20230808,165400,17073301510,17300,17300,17300,17300,0
|
|
20230808,165300,17073301510,17300,17300,17300,17300,0
|
|
20230808,165200,17073301510,17300,17300,17300,17300,70231
|
|
20230808,165100,17073301510,17300,17300,17300,17300,0
|
|
20230808,165000,17073301510,17300,17300,17300,17300,0
|
|
20230808,164900,17073301510,17300,17300,17300,17300,0
|
|
20230808,164800,17073301510,17300,17300,17300,17300,0
|
|
20230808,164700,17073301510,17300,17300,17300,17300,0
|
|
20230808,164600,17073301510,17300,17300,17300,17300,0
|
|
20230808,164500,17073301510,17300,17300,17300,17300,0
|
|
20230808,164400,17073301510,17300,17300,17300,17300,0
|
|
20230808,164300,17073301510,17300,17300,17300,17300,0
|
|
20230808,164200,17073301510,17300,17300,17300,17300,0
|
|
20230808,164100,17073301510,17300,17300,17300,17300,0
|
|
20230808,164000,17073301510,17300,17300,17300,17300,0
|
|
20230808,163900,17073301510,17300,17300,17300,17300,0
|
|
20230808,163800,17073301510,17300,17300,17300,17300,0
|
|
20230808,163700,17073301510,17300,17300,17300,17300,0
|
|
20230808,163600,17073301510,17300,17300,17300,17300,0
|
|
20230808,163500,17073301510,17300,17300,17300,17300,0
|
|
20230808,163400,17073301510,17300,17300,17300,17300,0
|
|
20230808,163300,17073301510,17300,17300,17300,17300,0
|
|
20230808,163200,17073301510,17300,17300,17300,17300,0
|
|
20230808,163100,17073301510,17300,17300,17300,17300,0
|
|
20230808,163000,17073301510,17300,17300,17300,17300,0
|
|
20230808,162900,17073301510,17300,17300,17300,17300,0
|
|
20230808,162800,17073301510,17300,17300,17300,17300,0
|
|
20230808,162700,17073301510,17300,17300,17300,17300,0
|
|
20230808,162600,17073301510,17300,17300,17300,17300,0
|
|
20230808,162500,17073301510,17300,17300,17300,17300,0
|
|
20230808,162400,17073301510,17300,17300,17300,17300,0
|
|
20230808,162300,17073301510,17300,17300,17300,17300,0
|
|
20230808,162200,17073301510,17300,17300,17300,17300,70231
|
|
20230808,162100,17073301510,17300,17300,17300,17300,0
|
|
20230808,162000,17073301510,17300,17300,17300,17300,0
|
|
20230808,161900,17073301510,17300,17300,17300,17300,0
|
|
20230808,161800,17073301510,17300,17300,17300,17300,0
|
|
20230808,161700,17073301510,17300,17300,17300,17300,0
|
|
20230808,161600,17073301510,17300,17300,17300,17300,0
|
|
20230808,161500,17073301510,17300,17300,17300,17300,0
|
|
20230808,161400,17073301510,17300,17300,17300,17300,0
|
|
20230808,161300,17073301510,17300,17300,17300,17300,0
|
|
20230808,161200,17073301510,17300,17300,17300,17300,0
|
|
20230808,161100,17073301510,17300,17300,17300,17300,0
|
|
20230808,161000,17073301510,17300,17300,17300,17300,0
|
|
20230808,160900,17073301510,17300,17300,17300,17300,0
|
|
20230808,160800,17073301510,17300,17300,17300,17300,0
|
|
20230808,160700,17073301510,17300,17300,17300,17300,0
|
|
20230808,160600,17073301510,17300,17300,17300,17300,0
|
|
20230808,160500,17073301510,17300,17300,17300,17300,0
|
|
20230808,160400,17073301510,17300,17300,17300,17300,0
|
|
20230808,160300,17073301510,17300,17300,17300,17300,0
|
|
20230808,160200,17073301510,17300,17300,17300,17300,0
|
|
20230808,160100,17073301510,17300,17300,17300,17300,0
|
|
20230808,160000,17073301510,17300,17300,17300,17300,0
|
|
20230808,155900,17073301510,17300,17300,17300,17300,0
|
|
20230808,155800,17073301510,17300,17300,17300,17300,0
|
|
20230808,155700,17073301510,17300,17300,17300,17300,0
|
|
20230808,155600,17073301510,17300,17300,17300,17300,0
|
|
20230808,155500,17073301510,17300,17300,17300,17300,0
|
|
20230808,155400,17073301510,17300,17300,17300,17300,0
|
|
20230808,155300,17073301510,17300,17300,17300,17300,0
|
|
20230808,155200,17073301510,17300,17300,17300,17300,70231
|
|
20230808,155100,17073301510,17300,17300,17300,17300,0
|
|
20230808,155000,17073301510,17300,17300,17300,17300,0
|
|
20230808,154900,17073301510,17300,17300,17300,17300,0
|
|
20230808,154800,17073301510,17300,17300,17300,17300,0
|
|
20230808,154700,17073301510,17300,17300,17300,17300,0
|
|
20230808,154600,17073301510,17300,17300,17300,17300,0
|
|
20230808,154500,17073301510,17300,17300,17300,17300,0
|
|
20230808,154400,17073301510,17300,17300,17300,17300,0
|
|
20230808,154300,17073301510,17300,17300,17300,17300,0
|
|
20230808,154200,17073301510,17300,17300,17300,17300,0
|
|
20230808,154100,17073301510,17300,17300,17300,17300,0
|
|
20230808,154000,17073301510,17300,17300,17300,17300,0
|
|
20230808,153900,17073301510,17300,17300,17300,17300,0
|
|
20230808,153800,17073301510,17300,17300,17300,17300,0
|
|
20230808,153700,17073301510,17300,17300,17300,17300,0
|
|
20230808,153600,17073301510,17300,17300,17300,17300,0
|
|
20230808,153500,17073301510,17300,17300,17300,17300,0
|
|
20230808,153400,17073301510,17300,17300,17300,17300,0
|
|
20230808,153300,17073301510,17300,17300,17300,17300,0
|
|
20230808,153200,17073301510,17300,17300,17300,17300,0
|
|
20230808,153100,17073301510,17300,17300,17300,17300,0
|
|
20230808,153000,17073301510,17300,17300,17300,17300,70231
|
|
20230808,152900,15858305210,17270,17270,17270,17270,0
|
|
20230808,152800,15858305210,17270,17270,17270,17270,0
|
|
20230808,152700,15858305210,17270,17270,17270,17270,0
|
|
20230808,152600,15858305210,17270,17270,17270,17270,0
|
|
20230808,152500,15858305210,17270,17270,17270,17270,0
|
|
20230808,152400,15858305210,17270,17270,17270,17270,0
|
|
20230808,152300,15858305210,17270,17270,17270,17270,0
|
|
20230808,152200,15858305210,17270,17270,17270,17270,0
|
|
20230808,152100,15858305210,17270,17270,17270,17270,0
|
|
20230808,152000,15858305210,17270,17270,17270,17270,0
|
|
20230808,151900,15858305210,17270,17260,17280,17250,5338
|
|
20230808,151800,15766175930,17260,17270,17270,17240,6415
|
|
20230808,151700,15655478530,17260,17250,17270,17250,1772
|
|
20230808,151600,15624896900,17250,17240,17260,17240,2691
|
|
20230808,151500,15578484620,17240,17230,17250,17220,2112
|
|
20230808,151400,15542085380,17230,17230,17230,17210,7209
|
|
20230808,151300,15417930210,17230,17210,17230,17210,2838
|
|
20230808,151200,15369058790,17210,17210,17220,17200,18503
|
|
20230808,151100,15050714840,17210,17200,17210,17200,1449
|
|
20230808,151000,15025786670,17200,17210,17210,17200,1780
|
|
20230808,150900,14995169170,17210,17200,17210,17200,4075
|
|
20230808,150800,14925076130,17200,17210,17220,17200,7078
|
|
20230808,150700,14803269260,17210,17220,17230,17210,5802
|
|
20230808,150600,14703362790,17230,17230,17240,17220,11392
|
|
20230808,150500,14507156580,17230,17240,17240,17230,1773
|
|
20230808,150400,14476606230,17230,17230,17240,17230,881
|
|
20230808,150300,14461424900,17230,17230,17240,17230,2309
|
|
20230808,150200,14421631070,17230,17240,17250,17230,1117
|
|
20230808,150100,14402376440,17240,17230,17240,17220,1663
|
|
20230808,150000,14373718470,17230,17220,17230,17220,5888
|
|
20230808,145900,14272274380,17220,17220,17230,17220,1028
|
|
20230808,145800,14254568050,17230,17220,17230,17220,575
|
|
20230808,145700,14244663930,17230,17230,17240,17220,5674
|
|
20230808,145600,14146910460,17240,17240,17240,17230,2820
|
|
20230808,145500,14098311200,17240,17220,17250,17220,2526
|
|
20230808,145400,14054775050,17220,17250,17250,17220,3443
|
|
20230808,145300,13995450550,17250,17250,17260,17230,7846
|
|
20230808,145200,13860200180,17250,17240,17250,17240,4474
|
|
20230808,145100,13783040390,17250,17250,17260,17240,5860
|
|
20230808,145000,13681953890,17250,17270,17270,17250,3401
|
|
20230808,144900,13623246990,17260,17260,17270,17260,1629
|
|
20230808,144800,13595128660,17260,17260,17270,17260,1278
|
|
20230808,144700,13573067090,17260,17260,17270,17260,540
|
|
20230808,144600,13563746490,17270,17270,17270,17260,635
|
|
20230808,144500,13552784610,17260,17270,17280,17260,926
|
|
20230808,144400,13536791970,17270,17270,17280,17270,343
|
|
20230808,144300,13530867920,17270,17270,17280,17270,606
|
|
20230808,144200,13520401620,17280,17280,17280,17270,2244
|
|
20230808,144100,13481646540,17280,17280,17280,17270,3324
|
|
20230808,144000,13424238750,17280,17270,17280,17270,754
|
|
20230808,143900,13411215770,17270,17280,17280,17270,891
|
|
20230808,143800,13395820590,17280,17270,17280,17270,1390
|
|
20230808,143700,13371810380,17270,17270,17280,17270,1088
|
|
20230808,143600,13353014970,17280,17280,17280,17270,2100
|
|
20230808,143500,13316745380,17280,17280,17290,17280,3301
|
|
20230808,143400,13259702690,17290,17290,17290,17280,687
|
|
20230808,143300,13247825710,17280,17280,17290,17270,1429
|
|
20230808,143200,13223130360,17280,17280,17280,17270,261
|
|
20230808,143100,13218621760,17280,17270,17280,17260,518
|
|
20230808,143000,13209675160,17260,17260,17260,17250,1598
|
|
20230808,142900,13182099680,17260,17260,17260,17250,746
|
|
20230808,142800,13169230900,17260,17260,17260,17250,684
|
|
20230808,142700,13157425190,17260,17280,17280,17260,2998
|
|
20230808,142600,13105674770,17280,17270,17280,17260,1365
|
|
20230808,142500,13082111990,17270,17270,17270,17260,3278
|
|
20230808,142400,13025512720,17260,17280,17300,17260,433
|
|
20230808,142300,13018034290,17300,17290,17300,17270,2552
|
|
20230808,142200,12973953640,17280,17260,17280,17250,1933
|
|
20230808,142100,12940582270,17260,17250,17260,17250,3763
|
|
20230808,142000,12875657700,17240,17250,17250,17240,2867
|
|
20230808,141900,12826225590,17250,17250,17260,17240,5193
|
|
20230808,141800,12736651660,17250,17240,17260,17240,1113
|
|
20230808,141700,12717458300,17250,17250,17260,17240,3381
|
|
20230808,141600,12659134690,17250,17280,17280,17250,1070
|
|
20230808,141500,12640657980,17270,17290,17290,17230,6967
|
|
20230808,141400,12520470000,17290,17300,17300,17260,4089
|
|
20230808,141300,12449810810,17290,17290,17300,17280,1536
|
|
20230808,141200,12423252260,17290,17280,17290,17270,1864
|
|
20230808,141100,12391047340,17280,17290,17290,17250,24459
|
|
20230808,141000,11968859820,17290,17310,17320,17280,19559
|
|
20230808,140900,11630489400,17320,17320,17330,17310,2928
|
|
20230808,140800,11579784510,17320,17320,17320,17310,1352
|
|
20230808,140700,11556375030,17320,17320,17320,17310,382
|
|
20230808,140600,11549762480,17320,17310,17320,17310,1917
|
|
20230808,140500,11516578180,17320,17310,17320,17300,1639
|
|
20230808,140400,11488211490,17310,17310,17320,17300,2621
|
|
20230808,140300,11442840020,17320,17300,17320,17300,1494
|
|
20230808,140200,11416979790,17300,17320,17340,17300,15231
|
|
20230808,140100,11153361870,17320,17330,17330,17310,2644
|
|
20230808,140000,11107568930,17330,17330,17350,17320,2257
|
|
20230808,135900,11068451810,17330,17330,17340,17330,500
|
|
20230808,135800,11059786720,17320,17320,17340,17310,5093
|
|
20230808,135700,10971575930,17340,17350,17350,17320,1066
|
|
20230808,135600,10953088350,17350,17350,17350,17320,3871
|
|
20230808,135500,10886030850,17330,17360,17360,17330,2987
|
|
20230808,135400,10834235270,17350,17340,17360,17340,334
|
|
20230808,135300,10828440220,17350,17340,17350,17330,1621
|
|
20230808,135200,10800331060,17340,17340,17340,17330,297
|
|
20230808,135100,10795181710,17340,17340,17340,17330,539
|
|
20230808,135000,10785839430,17340,17340,17350,17320,5366
|
|
20230808,134900,10692823530,17340,17350,17360,17330,5942
|
|
20230808,134800,10589806950,17350,17360,17360,17350,977
|
|
20230808,134700,10572854670,17360,17360,17370,17350,3967
|
|
20230808,134600,10504024390,17370,17360,17370,17360,91
|
|
20230808,134500,10502444610,17360,17360,17360,17350,94
|
|
20230808,134400,10500813360,17360,17360,17360,17350,1004
|
|
20230808,134300,10483384120,17360,17360,17360,17340,5043
|
|
20230808,134200,10395886940,17360,17370,17370,17360,314
|
|
20230808,134100,10390435160,17370,17370,17390,17370,650
|
|
20230808,134000,10379139040,17370,17370,17380,17350,3607
|
|
20230808,133900,10316515670,17380,17360,17380,17360,2024
|
|
20230808,133800,10281359830,17360,17370,17370,17360,1907
|
|
20230808,133700,10248253180,17360,17360,17370,17360,2904
|
|
20230808,133600,10197838990,17360,17380,17380,17360,2326
|
|
20230808,133500,10157436310,17380,17390,17390,17380,1924
|
|
20230808,133400,10123997040,17390,17380,17390,17380,963
|
|
20230808,133300,10107257310,17390,17380,17390,17380,384
|
|
20230808,133200,10100583370,17370,17390,17390,17370,909
|
|
20230808,133100,10084785550,17390,17380,17390,17370,50
|
|
20230808,133000,10083916840,17370,17370,17390,17370,4409
|
|
20230808,132900,10007308260,17370,17370,17370,17360,497
|
|
20230808,132800,9998676430,17370,17370,17370,17360,450
|
|
20230808,132700,9990860540,17370,17370,17370,17360,3342
|
|
20230808,132600,9932840570,17370,17380,17380,17360,2994
|
|
20230808,132500,9880834130,17380,17400,17400,17380,7029
|
|
20230808,132400,9758626720,17400,17390,17400,17390,338
|
|
20230808,132300,9752746010,17400,17400,17400,17390,712
|
|
20230808,132200,9740363380,17400,17400,17400,17400,292
|
|
20230808,132100,9735282580,17400,17420,17420,17400,2419
|
|
20230808,132000,9693189960,17420,17420,17420,17410,3144
|
|
20230808,131900,9638451360,17420,17420,17420,17410,134
|
|
20230808,131800,9636117270,17420,17410,17420,17410,214
|
|
20230808,131700,9632389460,17410,17430,17430,17410,1555
|
|
20230808,131600,9605301320,17430,17420,17430,17410,1475
|
|
20230808,131500,9579607650,17410,17420,17420,17410,313
|
|
20230808,131400,9574156810,17420,17420,17430,17410,786
|
|
20230808,131300,9560465190,17430,17440,17440,17420,525
|
|
20230808,131200,9551314680,17440,17440,17440,17430,905
|
|
20230808,131100,9535531540,17440,17420,17440,17420,4256
|
|
20230808,131000,9461376790,17420,17420,17420,17420,2640
|
|
20230808,130900,9415387990,17420,17420,17420,17410,489
|
|
20230808,130800,9406869620,17410,17420,17420,17400,1082
|
|
20230808,130700,9388037370,17420,17420,17420,17410,1086
|
|
20230808,130600,9369129080,17410,17410,17420,17410,75
|
|
20230808,130500,9367822650,17410,17410,17410,17400,1147
|
|
20230808,130400,9347854080,17400,17410,17410,17400,142
|
|
20230808,130300,9345382910,17410,17410,17410,17400,179
|
|
20230808,130200,9342268090,17410,17410,17410,17410,865
|
|
20230808,130100,9327208440,17410,17410,17410,17410,83
|
|
20230808,130000,9325763410,17400,17410,17410,17400,259
|
|
20230808,125900,9321254430,17400,17420,17420,17400,3237
|
|
20230808,125800,9264928240,17420,17420,17420,17410,127
|
|
20230808,125700,9262716270,17410,17410,17410,17410,10
|
|
20230808,125600,9262542170,17410,17410,17410,17410,3041
|
|
20230808,125500,9209598360,17400,17410,17410,17400,284
|
|
20230808,125400,9204655120,17410,17410,17410,17410,1129
|
|
20230808,125300,9184999230,17410,17410,17410,17410,136
|
|
20230808,125200,9182631470,17410,17400,17410,17400,243
|
|
20230808,125100,9178403220,17400,17400,17400,17390,326
|
|
20230808,125000,9172730830,17400,17400,17400,17400,878
|
|
20230808,124900,9157453630,17410,17420,17420,17410,173
|
|
20230808,124800,9154441590,17420,17430,17430,17420,162
|
|
20230808,124700,9151619490,17430,17430,17430,17420,1944
|
|
20230808,124600,9117753870,17420,17400,17420,17390,2621
|
|
20230808,124500,9072145160,17400,17400,17400,17400,272
|
|
20230808,124400,9067412360,17390,17380,17400,17380,689
|
|
20230808,124300,9055432390,17390,17390,17390,17380,166
|
|
20230808,124200,9052545750,17390,17390,17390,17380,636
|
|
20230808,124100,9041487430,17390,17390,17390,17380,186
|
|
20230808,124000,9038253450,17380,17390,17390,17380,453
|
|
20230808,123900,9030376230,17390,17390,17390,17380,174
|
|
20230808,123800,9027350770,17390,17390,17390,17380,536
|
|
20230808,123700,9018034380,17390,17380,17390,17380,282
|
|
20230808,123600,9013130680,17380,17380,17390,17380,264
|
|
20230808,123500,9008540220,17380,17390,17390,17380,437
|
|
20230808,123400,9000941280,17380,17390,17390,17380,119
|
|
20230808,123300,8998871970,17400,17390,17400,17390,794
|
|
20230808,123200,8985064300,17390,17400,17400,17390,328
|
|
20230808,123100,8979357560,17400,17380,17400,17380,370
|
|
20230808,123000,8972924490,17380,17380,17390,17380,200
|
|
20230808,122900,8969448260,17380,17380,17380,17370,1466
|
|
20230808,122800,8943969210,17380,17370,17380,17370,254
|
|
20230808,122700,8939556940,17370,17380,17390,17370,438
|
|
20230808,122600,8931943650,17380,17390,17390,17370,721
|
|
20230808,122500,8919409510,17390,17390,17390,17380,834
|
|
20230808,122400,8904913940,17390,17400,17400,17390,457
|
|
20230808,122300,8896964860,17400,17380,17400,17370,2275
|
|
20230808,122200,8857428080,17380,17380,17380,17370,677
|
|
20230808,122100,8845667490,17380,17410,17410,17370,4467
|
|
20230808,122000,8768011970,17410,17400,17410,17400,1762
|
|
20230808,121900,8737353110,17400,17430,17430,17400,3041
|
|
20230808,121800,8684385330,17430,17430,17430,17430,869
|
|
20230808,121700,8669238660,17430,17430,17440,17420,1714
|
|
20230808,121600,8639365000,17440,17440,17440,17430,309
|
|
20230808,121500,8633977910,17440,17430,17440,17430,2142
|
|
20230808,121400,8596641370,17430,17430,17430,17420,779
|
|
20230808,121300,8583064410,17420,17420,17430,17420,1625
|
|
20230808,121200,8554755180,17430,17430,17430,17430,118
|
|
20230808,121100,8552698440,17430,17420,17430,17420,125
|
|
20230808,121000,8550520200,17420,17430,17430,17420,578
|
|
20230808,120900,8540448050,17430,17430,17430,17430,1004
|
|
20230808,120800,8522948330,17430,17410,17430,17410,1876
|
|
20230808,120700,8490274060,17410,17410,17410,17410,526
|
|
20230808,120600,8481116400,17410,17420,17430,17410,1509
|
|
20230808,120500,8454829600,17420,17430,17440,17420,901
|
|
20230808,120400,8439125840,17440,17430,17440,17430,620
|
|
20230808,120300,8428317300,17430,17440,17440,17430,435
|
|
20230808,120200,8420734320,17440,17440,17440,17430,119
|
|
20230808,120100,8418660050,17430,17440,17440,17430,538
|
|
20230808,120000,8409281270,17440,17440,17440,17440,144
|
|
20230808,115900,8406769910,17430,17430,17440,17430,109
|
|
20230808,115800,8404869870,17430,17420,17430,17420,1298
|
|
20230808,115700,8382248500,17420,17430,17430,17420,572
|
|
20230808,115600,8372283390,17430,17430,17430,17430,12
|
|
20230808,115500,8372074230,17420,17420,17420,17420,170
|
|
20230808,115400,8369112830,17420,17420,17430,17420,1436
|
|
20230808,115300,8344095620,17430,17420,17430,17420,989
|
|
20230808,115200,8326865620,17430,17420,17430,17420,164
|
|
20230808,115100,8324008080,17430,17430,17430,17430,313
|
|
20230808,115000,8318552490,17420,17420,17430,17420,351
|
|
20230808,114900,8312437690,17410,17410,17410,17410,613
|
|
20230808,114800,8301765360,17400,17410,17410,17400,761
|
|
20230808,114700,8288523590,17410,17420,17420,17410,1540
|
|
20230808,114600,8261710090,17400,17420,17440,17390,1306
|
|
20230808,114500,8238971480,17420,17450,17450,17420,405
|
|
20230808,114400,8231908600,17450,17470,17470,17450,1197
|
|
20230808,114300,8211008920,17470,17450,17480,17440,1226
|
|
20230808,114200,8189598450,17450,17460,17470,17450,1062
|
|
20230808,114100,8171058280,17470,17450,17470,17450,1155
|
|
20230808,114000,8150888370,17460,17470,17470,17460,309
|
|
20230808,113900,8145492170,17480,17480,17490,17470,1464
|
|
20230808,113800,8119892080,17480,17460,17490,17450,2729
|
|
20230808,113700,8072223610,17460,17480,17480,17460,563
|
|
20230808,113600,8062385900,17480,17430,17480,17430,4003
|
|
20230808,113500,7992501920,17430,17410,17430,17410,609
|
|
20230808,113400,7981890880,17420,17380,17420,17380,2526
|
|
20230808,113300,7937949330,17370,17370,17380,17370,122
|
|
20230808,113200,7935830140,17370,17380,17380,17370,484
|
|
20230808,113100,7927422950,17380,17360,17380,17350,155
|
|
20230808,113000,7924730630,17360,17350,17360,17340,2973
|
|
20230808,112900,7873142940,17360,17360,17360,17350,70
|
|
20230808,112800,7871928250,17360,17340,17360,17340,1321
|
|
20230808,112700,7849016350,17350,17350,17350,17350,638
|
|
20230808,112600,7837947050,17350,17330,17350,17330,1987
|
|
20230808,112500,7803485860,17340,17350,17350,17330,2718
|
|
20230808,112400,7756376350,17340,17360,17360,17340,1644
|
|
20230808,112300,7727867330,17360,17370,17370,17350,3403
|
|
20230808,112200,7668816680,17360,17360,17360,17360,881
|
|
20230808,112100,7653522520,17360,17360,17360,17350,3769
|
|
20230808,112000,7588092710,17370,17370,17380,17360,5011
|
|
20230808,111900,7501051840,17380,17380,17390,17380,1281
|
|
20230808,111800,7478776970,17380,17390,17390,17380,1470
|
|
20230808,111700,7453227060,17390,17390,17390,17390,105
|
|
20230808,111600,7451401110,17390,17390,17390,17380,890
|
|
20230808,111500,7435930270,17380,17380,17380,17380,1184
|
|
20230808,111400,7415352350,17380,17380,17380,17370,178
|
|
20230808,111300,7412259290,17380,17370,17380,17370,1507
|
|
20230808,111200,7386082610,17370,17360,17370,17360,2787
|
|
20230808,111100,7337682350,17370,17380,17380,17360,646
|
|
20230808,111000,7326460980,17360,17370,17370,17360,3520
|
|
20230808,110900,7265340550,17380,17380,17380,17370,129
|
|
20230808,110800,7263098940,17380,17380,17380,17380,953
|
|
20230808,110700,7246535800,17390,17400,17400,17390,1354
|
|
20230808,110600,7222984380,17400,17390,17400,17390,798
|
|
20230808,110500,7209099390,17390,17400,17400,17390,501
|
|
20230808,110400,7200384380,17400,17400,17410,17400,889
|
|
20230808,110300,7184910710,17390,17390,17400,17390,607
|
|
20230808,110200,7174354260,17400,17370,17400,17370,1781
|
|
20230808,110100,7143398310,17380,17380,17380,17370,186
|
|
20230808,110000,7140166630,17380,17370,17390,17370,584
|
|
20230808,105900,7130021050,17370,17380,17380,17360,1593
|
|
20230808,105800,7102345020,17380,17360,17390,17360,710
|
|
20230808,105700,7090007710,17360,17390,17390,17360,1824
|
|
20230808,105600,7058329420,17390,17400,17400,17350,2002
|
|
20230808,105500,7023533600,17400,17400,17400,17380,557
|
|
20230808,105400,7013841860,17400,17390,17400,17380,95
|
|
20230808,105300,7012190500,17390,17360,17390,17360,1829
|
|
20230808,105200,6980423580,17400,17400,17400,17340,1022
|
|
20230808,105100,6962683430,17410,17390,17430,17390,3175
|
|
20230808,105000,6907404460,17330,17320,17360,17320,504
|
|
20230808,104900,6898665870,17320,17390,17400,17320,3481
|
|
20230808,104800,6838221250,17400,17400,17410,17390,278
|
|
20230808,104700,6833384030,17410,17400,17410,17400,1001
|
|
20230808,104600,6815965840,17410,17410,17420,17410,430
|
|
20230808,104500,6808479490,17410,17410,17420,17410,877
|
|
20230808,104400,6793209660,17410,17410,17410,17400,318
|
|
20230808,104300,6787676260,17410,17420,17420,17410,1272
|
|
20230808,104200,6765528260,17410,17400,17420,17400,1182
|
|
20230808,104100,6744939010,17400,17380,17410,17380,2287
|
|
20230808,104000,6705173730,17380,17370,17380,17360,1728
|
|
20230808,103900,6675148530,17370,17360,17370,17360,121
|
|
20230808,103800,6673046810,17360,17320,17360,17320,4580
|
|
20230808,103700,6593620490,17320,17340,17340,17320,3874
|
|
20230808,103600,6526507180,17340,17340,17340,17340,1660
|
|
20230808,103500,6497722780,17340,17330,17340,17330,3695
|
|
20230808,103400,6433687870,17330,17320,17330,17320,302
|
|
20230808,103300,6428454700,17320,17330,17330,17320,486
|
|
20230808,103200,6420035310,17320,17310,17330,17300,525
|
|
20230808,103100,6410941330,17310,17300,17310,17280,912
|
|
20230808,103000,6395172350,17280,17280,17290,17270,5511
|
|
20230808,102900,6299946930,17270,17280,17280,17270,1204
|
|
20230808,102800,6279146230,17280,17270,17300,17260,2798
|
|
20230808,102700,6230826370,17270,17320,17320,17270,12361
|
|
20230808,102600,6017027380,17320,17330,17340,17310,12865
|
|
20230808,102500,5794282820,17340,17360,17360,17330,2957
|
|
20230808,102400,5743004700,17360,17370,17370,17350,343
|
|
20230808,102300,5737050890,17370,17370,17370,17330,5520
|
|
20230808,102200,5641291560,17360,17390,17390,17360,8310
|
|
20230808,102100,5496882580,17390,17410,17410,17380,5363
|
|
20230808,102000,5403589440,17410,17390,17410,17390,1103
|
|
20230808,101900,5384397130,17390,17390,17390,17380,976
|
|
20230808,101800,5367425620,17390,17370,17390,17370,1214
|
|
20230808,101700,5346323860,17380,17370,17380,17360,4950
|
|
20230808,101600,5260354050,17360,17420,17420,17360,9170
|
|
20230808,101500,5100858520,17420,17400,17420,17400,1420
|
|
20230808,101400,5076133300,17400,17390,17410,17380,3315
|
|
20230808,101300,5018470150,17390,17440,17440,17390,11478
|
|
20230808,101200,4818651680,17440,17490,17490,17440,16003
|
|
20230808,101100,4539250390,17500,17500,17500,17490,1381
|
|
20230808,101000,4515083090,17520,17530,17530,17500,12927
|
|
20230808,100900,4288737700,17530,17520,17530,17520,363
|
|
20230808,100800,4282377400,17510,17560,17560,17510,10675
|
|
20230808,100700,4095314070,17560,17560,17560,17550,812
|
|
20230808,100600,4081062650,17560,17550,17560,17550,1880
|
|
20230808,100500,4048067420,17540,17540,17550,17540,460
|
|
20230808,100400,4039998890,17540,17530,17560,17530,3103
|
|
20230808,100300,3985560930,17540,17530,17540,17530,853
|
|
20230808,100200,3970601050,17530,17520,17540,17520,2541
|
|
20230808,100100,3926057230,17530,17550,17560,17520,5647
|
|
20230808,100000,3826998390,17560,17560,17580,17560,1325
|
|
20230808,095900,3803729920,17560,17550,17560,17550,1194
|
|
20230808,095800,3782764110,17550,17550,17560,17540,2642
|
|
20230808,095700,3736397360,17550,17550,17560,17550,809
|
|
20230808,095600,3722191490,17550,17570,17570,17550,970
|
|
20230808,095500,3705152540,17570,17600,17600,17570,3117
|
|
20230808,095400,3650334130,17610,17600,17610,17600,357
|
|
20230808,095300,3644049170,17600,17600,17610,17600,493
|
|
20230808,095200,3635371930,17600,17560,17600,17560,2402
|
|
20230808,095100,3593140510,17560,17540,17560,17540,1994
|
|
20230808,095000,3558146570,17540,17540,17550,17530,2958
|
|
20230808,094900,3506276110,17540,17530,17540,17530,2784
|
|
20230808,094800,3457457460,17530,17570,17570,17530,11649
|
|
20230808,094700,3253044200,17570,17570,17580,17570,1763
|
|
20230808,094600,3222065780,17570,17610,17620,17570,7016
|
|
20230808,094500,3098580560,17620,17620,17630,17620,1881
|
|
20230808,094400,3065436960,17620,17620,17630,17620,296
|
|
20230808,094300,3060220220,17620,17620,17630,17620,1484
|
|
20230808,094200,3034067130,17620,17620,17630,17610,6981
|
|
20230808,094100,2911065590,17620,17630,17640,17610,2691
|
|
20230808,094000,2863629090,17630,17650,17650,17630,5767
|
|
20230808,093900,2761902780,17640,17640,17650,17640,1012
|
|
20230808,093800,2744049810,17630,17620,17640,17610,5395
|
|
20230808,093700,2648925320,17620,17620,17630,17610,2724
|
|
20230808,093600,2600927660,17620,17620,17630,17620,2669
|
|
20230808,093500,2553897190,17620,17600,17630,17600,3568
|
|
20230808,093400,2491053020,17610,17600,17610,17590,8826
|
|
20230808,093300,2335724490,17600,17580,17600,17580,7526
|
|
20230808,093200,2203300670,17580,17570,17580,17560,4662
|
|
20230808,093100,2121381660,17580,17580,17580,17570,987
|
|
20230808,093000,2104030480,17570,17540,17580,17540,5572
|
|
20230808,092900,2006225440,17540,17540,17550,17540,1258
|
|
20230808,092800,1984148710,17540,17550,17550,17540,652
|
|
20230808,092700,1972709420,17550,17550,17550,17540,820
|
|
20230808,092600,1958318680,17550,17560,17560,17550,1788
|
|
20230808,092500,1926936940,17560,17560,17570,17550,773
|
|
20230808,092400,1913358940,17560,17540,17570,17540,2436
|
|
20230808,092300,1870601470,17540,17550,17550,17540,1456
|
|
20230808,092200,1845051720,17550,17540,17550,17530,3701
|
|
20230808,092100,1780128050,17540,17540,17550,17540,627
|
|
20230808,092000,1769129070,17540,17530,17550,17530,1914
|
|
20230808,091900,1735567130,17530,17530,17530,17520,2984
|
|
20230808,091800,1683260760,17520,17520,17530,17520,475
|
|
20230808,091700,1674934890,17520,17520,17530,17510,1705
|
|
20230808,091600,1645068680,17510,17510,17520,17510,860
|
|
20230808,091500,1630010070,17510,17530,17540,17500,2882
|
|
20230808,091400,1579510230,17530,17500,17530,17500,1340
|
|
20230808,091300,1556034640,17500,17510,17520,17500,4947
|
|
20230808,091200,1469386060,17500,17520,17530,17500,4050
|
|
20230808,091100,1398440850,17520,17530,17540,17520,2215
|
|
20230808,091000,1359623790,17530,17570,17570,17530,1998
|
|
20230808,090900,1324568890,17590,17600,17600,17560,1814
|
|
20230808,090800,1292673640,17600,17610,17620,17550,7151
|
|
20230808,090700,1166852400,17620,17610,17620,17600,4608
|
|
20230808,090600,1085721640,17610,17620,17620,17590,4030
|
|
20230808,090500,1014775690,17610,17630,17630,17610,4359
|
|
20230808,090400,937991450,17620,17590,17630,17580,7080
|
|
20230808,090300,813357740,17580,17600,17620,17580,9730
|
|
20230808,090200,642087450,17590,17570,17590,17530,18541
|
|
20230808,090100,316620740,17570,17580,17610,17560,6121
|
|
20230808,090000,208972050,17570,17560,17580,17510,11901
|