651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,194700,2894690860,18480,18480,18480,18480,0
|
|
20230721,194600,2894690860,18480,18480,18480,18480,0
|
|
20230721,194500,2894690860,18480,18480,18480,18480,0
|
|
20230721,194400,2894690860,18480,18480,18480,18480,0
|
|
20230721,194300,2894690860,18480,18480,18480,18480,0
|
|
20230721,194200,2894690860,18480,18480,18480,18480,0
|
|
20230721,194100,2894690860,18480,18480,18480,18480,0
|
|
20230721,194000,2894690860,18480,18480,18480,18480,0
|
|
20230721,193900,2894690860,18480,18480,18480,18480,0
|
|
20230721,193800,2894690860,18480,18480,18480,18480,0
|
|
20230721,193700,2894690860,18480,18480,18480,18480,0
|
|
20230721,193600,2894690860,18480,18480,18480,18480,0
|
|
20230721,193500,2894690860,18480,18480,18480,18480,0
|
|
20230721,193400,2894690860,18480,18480,18480,18480,0
|
|
20230721,193300,2894690860,18480,18480,18480,18480,0
|
|
20230721,193200,2894690860,18480,18480,18480,18480,0
|
|
20230721,193100,2894690860,18480,18480,18480,18480,0
|
|
20230721,193000,2894690860,18480,18480,18480,18480,0
|
|
20230721,192900,2894690860,18480,18480,18480,18480,0
|
|
20230721,192800,2894690860,18480,18480,18480,18480,0
|
|
20230721,192700,2894690860,18480,18480,18480,18480,0
|
|
20230721,192600,2894690860,18480,18480,18480,18480,0
|
|
20230721,192500,2894690860,18480,18480,18480,18480,0
|
|
20230721,192400,2894690860,18480,18480,18480,18480,0
|
|
20230721,192300,2894690860,18480,18480,18480,18480,0
|
|
20230721,192200,2894690860,18480,18480,18480,18480,0
|
|
20230721,192100,2894690860,18480,18480,18480,18480,0
|
|
20230721,192000,2894690860,18480,18480,18480,18480,0
|
|
20230721,191900,2894690860,18480,18480,18480,18480,0
|
|
20230721,191800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,191700,2894690860,18480,18480,18480,18480,0
|
|
20230721,191600,2894690860,18480,18480,18480,18480,0
|
|
20230721,191500,2894690860,18480,18480,18480,18480,0
|
|
20230721,191400,2894690860,18480,18480,18480,18480,0
|
|
20230721,191300,2894690860,18480,18480,18480,18480,0
|
|
20230721,191200,2894690860,18480,18480,18480,18480,0
|
|
20230721,191100,2894690860,18480,18480,18480,18480,0
|
|
20230721,191000,2894690860,18480,18480,18480,18480,0
|
|
20230721,190900,2894690860,18480,18480,18480,18480,0
|
|
20230721,190800,2894690860,18480,18480,18480,18480,0
|
|
20230721,190700,2894690860,18480,18480,18480,18480,0
|
|
20230721,190600,2894690860,18480,18480,18480,18480,0
|
|
20230721,190500,2894690860,18480,18480,18480,18480,0
|
|
20230721,190400,2894690860,18480,18480,18480,18480,0
|
|
20230721,190300,2894690860,18480,18480,18480,18480,0
|
|
20230721,190200,2894690860,18480,18480,18480,18480,0
|
|
20230721,190100,2894690860,18480,18480,18480,18480,0
|
|
20230721,190000,2894690860,18480,18480,18480,18480,0
|
|
20230721,185900,2894690860,18480,18480,18480,18480,0
|
|
20230721,185800,2894690860,18480,18480,18480,18480,0
|
|
20230721,185700,2894690860,18480,18480,18480,18480,0
|
|
20230721,185600,2894690860,18480,18480,18480,18480,0
|
|
20230721,185500,2894690860,18480,18480,18480,18480,0
|
|
20230721,185400,2894690860,18480,18480,18480,18480,0
|
|
20230721,185300,2894690860,18480,18480,18480,18480,0
|
|
20230721,185200,2894690860,18480,18480,18480,18480,0
|
|
20230721,185100,2894690860,18480,18480,18480,18480,0
|
|
20230721,185000,2894690860,18480,18480,18480,18480,0
|
|
20230721,184900,2894690860,18480,18480,18480,18480,0
|
|
20230721,184800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,184700,2894690860,18480,18480,18480,18480,0
|
|
20230721,184600,2894690860,18480,18480,18480,18480,0
|
|
20230721,184500,2894690860,18480,18480,18480,18480,0
|
|
20230721,184400,2894690860,18480,18480,18480,18480,0
|
|
20230721,184300,2894690860,18480,18480,18480,18480,0
|
|
20230721,184200,2894690860,18480,18480,18480,18480,0
|
|
20230721,184100,2894690860,18480,18480,18480,18480,0
|
|
20230721,184000,2894690860,18480,18480,18480,18480,0
|
|
20230721,183900,2894690860,18480,18480,18480,18480,0
|
|
20230721,183800,2894690860,18480,18480,18480,18480,0
|
|
20230721,183700,2894690860,18480,18480,18480,18480,0
|
|
20230721,183600,2894690860,18480,18480,18480,18480,0
|
|
20230721,183500,2894690860,18480,18480,18480,18480,0
|
|
20230721,183400,2894690860,18480,18480,18480,18480,0
|
|
20230721,183300,2894690860,18480,18480,18480,18480,0
|
|
20230721,183200,2894690860,18480,18480,18480,18480,0
|
|
20230721,183100,2894690860,18480,18480,18480,18480,0
|
|
20230721,183000,2894690860,18480,18480,18480,18480,0
|
|
20230721,182900,2894690860,18480,18480,18480,18480,0
|
|
20230721,182800,2894690860,18480,18480,18480,18480,0
|
|
20230721,182700,2894690860,18480,18480,18480,18480,0
|
|
20230721,182600,2894690860,18480,18480,18480,18480,0
|
|
20230721,182500,2894690860,18480,18480,18480,18480,0
|
|
20230721,182400,2894690860,18480,18480,18480,18480,0
|
|
20230721,182300,2894690860,18480,18480,18480,18480,0
|
|
20230721,182200,2894690860,18480,18480,18480,18480,0
|
|
20230721,182100,2894690860,18480,18480,18480,18480,0
|
|
20230721,182000,2894690860,18480,18480,18480,18480,0
|
|
20230721,181900,2894690860,18480,18480,18480,18480,0
|
|
20230721,181800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,181700,2894690860,18480,18480,18480,18480,0
|
|
20230721,181600,2894690860,18480,18480,18480,18480,0
|
|
20230721,181500,2894690860,18480,18480,18480,18480,0
|
|
20230721,181400,2894690860,18480,18480,18480,18480,0
|
|
20230721,181300,2894690860,18480,18480,18480,18480,0
|
|
20230721,181200,2894690860,18480,18480,18480,18480,0
|
|
20230721,181100,2894690860,18480,18480,18480,18480,0
|
|
20230721,181000,2894690860,18480,18480,18480,18480,0
|
|
20230721,180900,2894690860,18480,18480,18480,18480,0
|
|
20230721,180800,2894690860,18480,18480,18480,18480,0
|
|
20230721,180700,2894690860,18480,18480,18480,18480,0
|
|
20230721,180600,2894690860,18480,18480,18480,18480,0
|
|
20230721,180500,2894690860,18480,18480,18480,18480,0
|
|
20230721,180400,2894690860,18480,18480,18480,18480,0
|
|
20230721,180300,2894690860,18480,18480,18480,18480,0
|
|
20230721,180200,2894690860,18480,18480,18480,18480,0
|
|
20230721,180100,2894690860,18480,18480,18480,18480,0
|
|
20230721,180000,2894690860,18480,18480,18480,18480,0
|
|
20230721,175900,2894690860,18480,18480,18480,18480,0
|
|
20230721,175800,2894690860,18480,18480,18480,18480,0
|
|
20230721,175700,2894690860,18480,18480,18480,18480,0
|
|
20230721,175600,2894690860,18480,18480,18480,18480,0
|
|
20230721,175500,2894690860,18480,18480,18480,18480,0
|
|
20230721,175400,2894690860,18480,18480,18480,18480,0
|
|
20230721,175300,2894690860,18480,18480,18480,18480,0
|
|
20230721,175200,2894690860,18480,18480,18480,18480,0
|
|
20230721,175100,2894690860,18480,18480,18480,18480,0
|
|
20230721,175000,2894690860,18480,18480,18480,18480,0
|
|
20230721,174900,2894690860,18480,18480,18480,18480,0
|
|
20230721,174800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,174700,2894690860,18480,18480,18480,18480,0
|
|
20230721,174600,2894690860,18480,18480,18480,18480,0
|
|
20230721,174500,2894690860,18480,18480,18480,18480,0
|
|
20230721,174400,2894690860,18480,18480,18480,18480,0
|
|
20230721,174300,2894690860,18480,18480,18480,18480,0
|
|
20230721,174200,2894690860,18480,18480,18480,18480,0
|
|
20230721,174100,2894690860,18480,18480,18480,18480,0
|
|
20230721,174000,2894690860,18480,18480,18480,18480,0
|
|
20230721,173900,2894690860,18480,18480,18480,18480,0
|
|
20230721,173800,2894690860,18480,18480,18480,18480,0
|
|
20230721,173700,2894690860,18480,18480,18480,18480,0
|
|
20230721,173600,2894690860,18480,18480,18480,18480,0
|
|
20230721,173500,2894690860,18480,18480,18480,18480,0
|
|
20230721,173400,2894690860,18480,18480,18480,18480,0
|
|
20230721,173300,2894690860,18480,18480,18480,18480,0
|
|
20230721,173200,2894690860,18480,18480,18480,18480,0
|
|
20230721,173100,2894690860,18480,18480,18480,18480,0
|
|
20230721,173000,2894690860,18480,18480,18480,18480,0
|
|
20230721,172900,2894690860,18480,18480,18480,18480,0
|
|
20230721,172800,2894690860,18480,18480,18480,18480,0
|
|
20230721,172700,2894690860,18480,18480,18480,18480,0
|
|
20230721,172600,2894690860,18480,18480,18480,18480,0
|
|
20230721,172500,2894690860,18480,18480,18480,18480,0
|
|
20230721,172400,2894690860,18480,18480,18480,18480,0
|
|
20230721,172300,2894690860,18480,18480,18480,18480,0
|
|
20230721,172200,2894690860,18480,18480,18480,18480,0
|
|
20230721,172100,2894690860,18480,18480,18480,18480,0
|
|
20230721,172000,2894690860,18480,18480,18480,18480,0
|
|
20230721,171900,2894690860,18480,18480,18480,18480,0
|
|
20230721,171800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,171700,2894690860,18480,18480,18480,18480,0
|
|
20230721,171600,2894690860,18480,18480,18480,18480,0
|
|
20230721,171500,2894690860,18480,18480,18480,18480,0
|
|
20230721,171400,2894690860,18480,18480,18480,18480,0
|
|
20230721,171300,2894690860,18480,18480,18480,18480,0
|
|
20230721,171200,2894690860,18480,18480,18480,18480,0
|
|
20230721,171100,2894690860,18480,18480,18480,18480,0
|
|
20230721,171000,2894690860,18480,18480,18480,18480,0
|
|
20230721,170900,2894690860,18480,18480,18480,18480,0
|
|
20230721,170800,2894690860,18480,18480,18480,18480,0
|
|
20230721,170700,2894690860,18480,18480,18480,18480,0
|
|
20230721,170600,2894690860,18480,18480,18480,18480,0
|
|
20230721,170500,2894690860,18480,18480,18480,18480,0
|
|
20230721,170400,2894690860,18480,18480,18480,18480,0
|
|
20230721,170300,2894690860,18480,18480,18480,18480,0
|
|
20230721,170200,2894690860,18480,18480,18480,18480,0
|
|
20230721,170100,2894690860,18480,18480,18480,18480,0
|
|
20230721,170000,2894690860,18480,18480,18480,18480,0
|
|
20230721,165900,2894690860,18480,18480,18480,18480,0
|
|
20230721,165800,2894690860,18480,18480,18480,18480,0
|
|
20230721,165700,2894690860,18480,18480,18480,18480,0
|
|
20230721,165600,2894690860,18480,18480,18480,18480,0
|
|
20230721,165500,2894690860,18480,18480,18480,18480,0
|
|
20230721,165400,2894690860,18480,18480,18480,18480,0
|
|
20230721,165300,2894690860,18480,18480,18480,18480,0
|
|
20230721,165200,2894690860,18480,18480,18480,18480,0
|
|
20230721,165100,2894690860,18480,18480,18480,18480,0
|
|
20230721,165000,2894690860,18480,18480,18480,18480,0
|
|
20230721,164900,2894690860,18480,18480,18480,18480,0
|
|
20230721,164800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,164700,2894690860,18480,18480,18480,18480,0
|
|
20230721,164600,2894690860,18480,18480,18480,18480,0
|
|
20230721,164500,2894690860,18480,18480,18480,18480,0
|
|
20230721,164400,2894690860,18480,18480,18480,18480,0
|
|
20230721,164300,2894690860,18480,18480,18480,18480,0
|
|
20230721,164200,2894690860,18480,18480,18480,18480,0
|
|
20230721,164100,2894690860,18480,18480,18480,18480,0
|
|
20230721,164000,2894690860,18480,18480,18480,18480,0
|
|
20230721,163900,2894690860,18480,18480,18480,18480,0
|
|
20230721,163800,2894690860,18480,18480,18480,18480,0
|
|
20230721,163700,2894690860,18480,18480,18480,18480,0
|
|
20230721,163600,2894690860,18480,18480,18480,18480,0
|
|
20230721,163500,2894690860,18480,18480,18480,18480,0
|
|
20230721,163400,2894690860,18480,18480,18480,18480,0
|
|
20230721,163300,2894690860,18480,18480,18480,18480,0
|
|
20230721,163200,2894690860,18480,18480,18480,18480,0
|
|
20230721,163100,2894690860,18480,18480,18480,18480,0
|
|
20230721,163000,2894690860,18480,18480,18480,18480,0
|
|
20230721,162900,2894690860,18480,18480,18480,18480,0
|
|
20230721,162800,2894690860,18480,18480,18480,18480,0
|
|
20230721,162700,2894690860,18480,18480,18480,18480,0
|
|
20230721,162600,2894690860,18480,18480,18480,18480,0
|
|
20230721,162500,2894690860,18480,18480,18480,18480,0
|
|
20230721,162400,2894690860,18480,18480,18480,18480,0
|
|
20230721,162300,2894690860,18480,18480,18480,18480,0
|
|
20230721,162200,2894690860,18480,18480,18480,18480,0
|
|
20230721,162100,2894690860,18480,18480,18480,18480,0
|
|
20230721,162000,2894690860,18480,18480,18480,18480,0
|
|
20230721,161900,2894690860,18480,18480,18480,18480,0
|
|
20230721,161800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,161700,2894690860,18480,18480,18480,18480,0
|
|
20230721,161600,2894690860,18480,18480,18480,18480,0
|
|
20230721,161500,2894690860,18480,18480,18480,18480,0
|
|
20230721,161400,2894690860,18480,18480,18480,18480,0
|
|
20230721,161300,2894690860,18480,18480,18480,18480,0
|
|
20230721,161200,2894690860,18480,18480,18480,18480,0
|
|
20230721,161100,2894690860,18480,18480,18480,18480,0
|
|
20230721,161000,2894690860,18480,18480,18480,18480,0
|
|
20230721,160900,2894690860,18480,18480,18480,18480,0
|
|
20230721,160800,2894690860,18480,18480,18480,18480,0
|
|
20230721,160700,2894690860,18480,18480,18480,18480,0
|
|
20230721,160600,2894690860,18480,18480,18480,18480,0
|
|
20230721,160500,2894690860,18480,18480,18480,18480,0
|
|
20230721,160400,2894690860,18480,18480,18480,18480,0
|
|
20230721,160300,2894690860,18480,18480,18480,18480,0
|
|
20230721,160200,2894690860,18480,18480,18480,18480,0
|
|
20230721,160100,2894690860,18480,18480,18480,18480,0
|
|
20230721,160000,2894690860,18480,18480,18480,18480,0
|
|
20230721,155900,2894690860,18480,18480,18480,18480,0
|
|
20230721,155800,2894690860,18480,18480,18480,18480,0
|
|
20230721,155700,2894690860,18480,18480,18480,18480,0
|
|
20230721,155600,2894690860,18480,18480,18480,18480,0
|
|
20230721,155500,2894690860,18480,18480,18480,18480,0
|
|
20230721,155400,2894690860,18480,18480,18480,18480,0
|
|
20230721,155300,2894690860,18480,18480,18480,18480,0
|
|
20230721,155200,2894690860,18480,18480,18480,18480,0
|
|
20230721,155100,2894690860,18480,18480,18480,18480,0
|
|
20230721,155000,2894690860,18480,18480,18480,18480,0
|
|
20230721,154900,2894690860,18480,18480,18480,18480,0
|
|
20230721,154800,2894690860,18480,18480,18480,18480,2139
|
|
20230721,154700,2894690860,18480,18480,18480,18480,0
|
|
20230721,154600,2894690860,18480,18480,18480,18480,0
|
|
20230721,154500,2894690860,18480,18480,18480,18480,0
|
|
20230721,154400,2894690860,18480,18480,18480,18480,0
|
|
20230721,154300,2894690860,18480,18480,18480,18480,0
|
|
20230721,154200,2894690860,18480,18480,18480,18480,0
|
|
20230721,154100,2894690860,18480,18480,18480,18480,0
|
|
20230721,154000,2894690860,18480,18480,18480,18480,0
|
|
20230721,153900,2894690860,18480,18480,18480,18480,0
|
|
20230721,153800,2894690860,18480,18480,18480,18480,0
|
|
20230721,153700,2894690860,18480,18480,18480,18480,0
|
|
20230721,153600,2894690860,18480,18480,18480,18480,0
|
|
20230721,153500,2894690860,18480,18480,18480,18480,0
|
|
20230721,153400,2894690860,18480,18480,18480,18480,0
|
|
20230721,153300,2894690860,18480,18480,18480,18480,0
|
|
20230721,153200,2894690860,18480,18480,18480,18480,0
|
|
20230721,153100,2894690860,18480,18480,18480,18480,0
|
|
20230721,153000,2894690860,18480,18480,18480,18480,2139
|
|
20230721,152900,2855162140,18450,18450,18450,18450,0
|
|
20230721,152800,2855162140,18450,18450,18450,18450,0
|
|
20230721,152700,2855162140,18450,18450,18450,18450,0
|
|
20230721,152600,2855162140,18450,18450,18450,18450,0
|
|
20230721,152500,2855162140,18450,18450,18450,18450,0
|
|
20230721,152400,2855162140,18450,18450,18450,18450,0
|
|
20230721,152300,2855162140,18450,18450,18450,18450,0
|
|
20230721,152200,2855162140,18450,18450,18450,18450,0
|
|
20230721,152100,2855162140,18450,18450,18450,18450,0
|
|
20230721,152000,2855162140,18450,18450,18450,18450,0
|
|
20230721,151900,2855162140,18450,18460,18480,18450,2230
|
|
20230721,151800,2813996250,18460,18460,18480,18430,707
|
|
20230721,151700,2800943170,18460,18440,18460,18430,255
|
|
20230721,151600,2796239660,18440,18440,18440,18430,368
|
|
20230721,151500,2789453960,18440,18440,18440,18430,303
|
|
20230721,151400,2783867520,18440,18430,18440,18430,134
|
|
20230721,151300,2781396830,18440,18420,18440,18420,262
|
|
20230721,151200,2776567050,18420,18400,18420,18400,115
|
|
20230721,151100,2774449170,18420,18430,18430,18410,58
|
|
20230721,151000,2773380370,18400,18430,18440,18400,499
|
|
20230721,150900,2764192790,18440,18410,18440,18390,305
|
|
20230721,150800,2758579930,18420,18430,18460,18420,625
|
|
20230721,150700,2747059580,18430,18490,18490,18410,660
|
|
20230721,150600,2734879160,18500,18550,18550,18490,654
|
|
20230721,150500,2722780280,18540,18550,18560,18500,253
|
|
20230721,150400,2718087180,18550,18560,18560,18500,433
|
|
20230721,150300,2710061650,18550,18540,18560,18530,332
|
|
20230721,150200,2703903870,18550,18550,18550,18540,235
|
|
20230721,150100,2699545550,18550,18550,18560,18540,574
|
|
20230721,150000,2688901880,18560,18540,18560,18540,290
|
|
20230721,145900,2683521150,18540,18550,18560,18540,412
|
|
20230721,145800,2675879380,18540,18550,18560,18540,314
|
|
20230721,145700,2670054680,18550,18530,18550,18520,361
|
|
20230721,145600,2663362240,18530,18540,18540,18490,517
|
|
20230721,145500,2653790430,18540,18510,18540,18510,555
|
|
20230721,145400,2643515940,18510,18510,18510,18500,322
|
|
20230721,145300,2637556410,18510,18510,18510,18480,214
|
|
20230721,145200,2633596790,18500,18500,18500,18490,484
|
|
20230721,145100,2624646340,18500,18550,18550,18500,472
|
|
20230721,145000,2615903520,18540,18550,18550,18530,240
|
|
20230721,144900,2611453870,18550,18550,18550,18540,633
|
|
20230721,144800,2599712210,18550,18540,18550,18540,181
|
|
20230721,144700,2596355210,18530,18520,18530,18520,232
|
|
20230721,144600,2592057600,18530,18550,18550,18520,351
|
|
20230721,144500,2585553850,18550,18540,18550,18530,418
|
|
20230721,144400,2577804100,18550,18540,18550,18520,263
|
|
20230721,144300,2572928360,18530,18550,18550,18520,318
|
|
20230721,144200,2567034520,18540,18560,18560,18540,401
|
|
20230721,144100,2559596110,18560,18550,18560,18550,309
|
|
20230721,144000,2553864120,18550,18560,18570,18540,315
|
|
20230721,143900,2548016770,18570,18570,18570,18560,304
|
|
20230721,143800,2542372650,18560,18560,18560,18560,175
|
|
20230721,143700,2539124650,18550,18560,18560,18550,296
|
|
20230721,143600,2533632530,18530,18550,18560,18530,291
|
|
20230721,143500,2528234540,18550,18540,18550,18530,306
|
|
20230721,143400,2522560890,18540,18530,18540,18530,210
|
|
20230721,143300,2518667830,18530,18520,18530,18520,350
|
|
20230721,143200,2512182730,18520,18520,18550,18510,242
|
|
20230721,143100,2507699060,18520,18550,18550,18520,345
|
|
20230721,143000,2501308050,18520,18540,18550,18510,270
|
|
20230721,142900,2496304180,18540,18520,18550,18520,210
|
|
20230721,142800,2492411710,18550,18540,18550,18530,446
|
|
20230721,142700,2484144350,18540,18530,18540,18500,319
|
|
20230721,142600,2478236470,18530,18520,18540,18520,211
|
|
20230721,142500,2474327870,18540,18540,18540,18510,188
|
|
20230721,142400,2470843530,18540,18520,18540,18520,329
|
|
20230721,142300,2464747290,18500,18500,18530,18500,427
|
|
20230721,142200,2456839300,18500,18490,18510,18490,130
|
|
20230721,142100,2454433840,18490,18520,18530,18490,428
|
|
20230721,142000,2446509530,18530,18550,18550,18520,213
|
|
20230721,141900,2442561710,18540,18540,18550,18520,175
|
|
20230721,141800,2439317990,18500,18540,18540,18490,246
|
|
20230721,141700,2434761040,18540,18550,18550,18480,353
|
|
20230721,141600,2428225010,18550,18550,18550,18510,383
|
|
20230721,141500,2421128240,18550,18550,18550,18530,200
|
|
20230721,141400,2417420080,18550,18520,18550,18520,380
|
|
20230721,141300,2410372750,18540,18520,18540,18510,197
|
|
20230721,141200,2406722860,18510,18520,18530,18510,319
|
|
20230721,141100,2400813970,18510,18540,18560,18510,269
|
|
20230721,141000,2395828860,18540,18520,18540,18500,252
|
|
20230721,140900,2391160050,18520,18570,18570,18510,370
|
|
20230721,140800,2384299630,18530,18550,18570,18530,292
|
|
20230721,140700,2378885050,18560,18560,18580,18550,581
|
|
20230721,140600,2368095460,18580,18580,18600,18570,193
|
|
20230721,140500,2364508770,18600,18600,18600,18570,195
|
|
20230721,140400,2360883690,18600,18580,18600,18540,391
|
|
20230721,140300,2353619070,18580,18570,18580,18570,243
|
|
20230721,140200,2349105560,18570,18560,18570,18560,133
|
|
20230721,140100,2346636190,18560,18510,18560,18510,241
|
|
20230721,140000,2342168770,18520,18530,18540,18510,310
|
|
20230721,135900,2336426020,18550,18580,18580,18520,270
|
|
20230721,135800,2331414830,18540,18560,18590,18540,373
|
|
20230721,135700,2324491300,18560,18580,18590,18550,554
|
|
20230721,135600,2314204680,18570,18600,18600,18570,264
|
|
20230721,135500,2309297790,18600,18600,18600,18570,307
|
|
20230721,135400,2303591750,18600,18610,18610,18560,230
|
|
20230721,135300,2299314710,18600,18610,18610,18570,2289
|
|
20230721,135200,2256763590,18570,18590,18590,18570,168
|
|
20230721,135100,2253641450,18580,18530,18580,18530,187
|
|
20230721,135000,2250168840,18580,18640,18640,18580,766
|
|
20230721,134900,2235915710,18620,18630,18640,18620,211
|
|
20230721,134800,2231985100,18620,18620,18640,18620,501
|
|
20230721,134700,2222655200,18590,18570,18620,18570,645
|
|
20230721,134600,2210657020,18580,18540,18590,18540,320
|
|
20230721,134500,2204716590,18540,18520,18540,18520,187
|
|
20230721,134400,2201251220,18520,18510,18520,18500,485
|
|
20230721,134300,2192273380,18510,18500,18510,18500,238
|
|
20230721,134200,2187869520,18510,18510,18530,18510,439
|
|
20230721,134100,2179740220,18510,18500,18510,18490,253
|
|
20230721,134000,2175058950,18500,18510,18510,18490,250
|
|
20230721,133900,2170432100,18490,18500,18500,18490,414
|
|
20230721,133800,2162774120,18500,18470,18500,18470,499
|
|
20230721,133700,2153547220,18470,18450,18470,18440,1811
|
|
20230721,133600,2120133800,18450,18450,18450,18450,293
|
|
20230721,133500,2114727950,18450,18450,18450,18440,150
|
|
20230721,133400,2111960990,18450,18450,18450,18440,377
|
|
20230721,133300,2105005720,18450,18450,18450,18440,325
|
|
20230721,133200,2099010670,18450,18450,18450,18450,226
|
|
20230721,133100,2094840970,18450,18450,18450,18440,334
|
|
20230721,133000,2088679040,18440,18390,18440,18390,131
|
|
20230721,132900,2086265800,18390,18370,18420,18370,2227
|
|
20230721,132800,2045352430,18360,18360,18370,18360,172
|
|
20230721,132700,2042193200,18370,18370,18370,18370,161
|
|
20230721,132600,2039235630,18370,18370,18370,18370,31
|
|
20230721,132500,2038666160,18370,18360,18370,18360,93
|
|
20230721,132400,2036958010,18360,18370,18370,18360,270
|
|
20230721,132300,2031998480,18370,18370,18370,18370,88
|
|
20230721,132200,2030381920,18370,18370,18370,18370,150
|
|
20230721,132100,2027626420,18370,18370,18370,18360,223
|
|
20230721,132000,2023530280,18370,18370,18370,18370,40
|
|
20230721,131900,2022795480,18370,18370,18370,18370,168
|
|
20230721,131800,2019709320,18370,18370,18370,18360,94
|
|
20230721,131700,2017982910,18370,18360,18370,18360,63
|
|
20230721,131600,2016826220,18370,18360,18370,18350,117
|
|
20230721,131500,2014677670,18350,18310,18360,18310,120
|
|
20230721,131400,2012475870,18310,18310,18360,18310,93
|
|
20230721,131300,2010772280,18300,18290,18300,18290,1176
|
|
20230721,131200,1989262340,18290,18300,18300,18290,372
|
|
20230721,131100,1982457420,18290,18330,18330,18290,415
|
|
20230721,131000,1974860170,18320,18340,18360,18320,191
|
|
20230721,130900,1971356610,18340,18340,18340,18310,81
|
|
20230721,130800,1969871250,18340,18320,18340,18300,104
|
|
20230721,130700,1967965930,18320,18310,18320,18310,147
|
|
20230721,130600,1965273780,18300,18310,18320,18300,248
|
|
20230721,130500,1960732540,18320,18310,18320,18310,82
|
|
20230721,130400,1959230670,18320,18330,18330,18320,178
|
|
20230721,130300,1955969080,18330,18330,18330,18330,42
|
|
20230721,130200,1955199220,18330,18330,18330,18330,89
|
|
20230721,130100,1953567850,18320,18330,18330,18320,141
|
|
20230721,130000,1950983700,18330,18330,18330,18330,8
|
|
20230721,125900,1950837060,18330,18350,18350,18330,160
|
|
20230721,125800,1947903160,18340,18350,18350,18340,408
|
|
20230721,125700,1940417140,18350,18360,18360,18350,139
|
|
20230721,125600,1937865180,18360,18360,18360,18360,308
|
|
20230721,125500,1932210300,18360,18360,18360,18350,276
|
|
20230721,125400,1927143310,18360,18370,18370,18360,433
|
|
20230721,125300,1919192790,18370,18380,18380,18370,138
|
|
20230721,125200,1916657280,18390,18370,18390,18370,73
|
|
20230721,125100,1915315510,18360,18400,18400,18360,354
|
|
20230721,125000,1908811060,18420,18420,18420,18420,46
|
|
20230721,124900,1907963740,18420,18420,18420,18420,80
|
|
20230721,124800,1906490140,18420,18370,18420,18370,82
|
|
20230721,124700,1904981600,18420,18420,18420,18370,91
|
|
20230721,124600,1903307030,18420,18390,18420,18390,89
|
|
20230721,124500,1901668370,18390,18360,18390,18360,136
|
|
20230721,124400,1899170540,18360,18380,18380,18360,149
|
|
20230721,124300,1896432120,18350,18350,18350,18350,43
|
|
20230721,124200,1895643070,18340,18390,18390,18330,1019
|
|
20230721,124100,1876950860,18380,18390,18390,18380,44
|
|
20230721,124000,1876141710,18380,18410,18410,18380,679
|
|
20230721,123900,1863652480,18410,18410,18410,18410,72
|
|
20230721,123800,1862326960,18410,18430,18430,18410,213
|
|
20230721,123700,1858403680,18430,18430,18430,18430,27
|
|
20230721,123600,1857906070,18430,18420,18430,18410,152
|
|
20230721,123500,1855106120,18430,18430,18430,18420,76
|
|
20230721,123400,1853705830,18430,18420,18430,18420,65
|
|
20230721,123300,1852508060,18410,18420,18420,18410,68
|
|
20230721,123200,1851255510,18420,18410,18430,18410,98
|
|
20230721,123100,1849450350,18430,18430,18430,18430,80
|
|
20230721,123000,1847975950,18430,18430,18430,18430,40
|
|
20230721,122900,1847238750,18400,18440,18440,18400,528
|
|
20230721,122800,1837516960,18430,18440,18440,18420,310
|
|
20230721,122700,1831803730,18450,18450,18450,18440,162
|
|
20230721,122600,1828815620,18450,18440,18450,18430,106
|
|
20230721,122500,1826860650,18430,18430,18430,18420,53
|
|
20230721,122400,1825883900,18440,18440,18440,18430,82
|
|
20230721,122300,1824371940,18440,18430,18440,18430,78
|
|
20230721,122200,1822933630,18440,18420,18440,18420,93
|
|
20230721,122100,1821219470,18430,18430,18440,18430,39
|
|
20230721,122000,1820500680,18430,18420,18430,18420,107
|
|
20230721,121900,1818529240,18420,18420,18430,18420,117
|
|
20230721,121800,1816374080,18420,18430,18450,18420,390
|
|
20230721,121700,1809183670,18430,18450,18450,18430,80
|
|
20230721,121600,1807709190,18450,18440,18450,18430,912
|
|
20230721,121500,1790898850,18440,18470,18470,18440,2446
|
|
20230721,121400,1745765900,18460,18500,18500,18460,357
|
|
20230721,121300,1739169500,18500,18500,18500,18500,59
|
|
20230721,121200,1738078000,18500,18520,18520,18490,501
|
|
20230721,121100,1728805520,18550,18550,18550,18550,39
|
|
20230721,121000,1728082070,18550,18550,18550,18550,45
|
|
20230721,120900,1727247320,18550,18550,18550,18530,109
|
|
20230721,120800,1725226560,18550,18560,18590,18550,118
|
|
20230721,120700,1723035800,18560,18560,18560,18560,34
|
|
20230721,120600,1722404760,18550,18590,18590,18530,253
|
|
20230721,120500,1717709370,18590,18590,18590,18590,1
|
|
20230721,120400,1717690780,18590,18530,18590,18530,41
|
|
20230721,120300,1716928650,18530,18590,18590,18530,43
|
|
20230721,120200,1716129820,18590,18540,18590,18520,284
|
|
20230721,120100,1710864030,18590,18590,18590,18590,202
|
|
20230721,120000,1707108850,18590,18590,18590,18590,38
|
|
20230721,115900,1706402430,18580,18570,18580,18550,139
|
|
20230721,115800,1703821750,18580,18590,18590,18570,559
|
|
20230721,115700,1693440640,18590,18590,18590,18590,60
|
|
20230721,115600,1692325240,18590,18590,18590,18580,219
|
|
20230721,115500,1688254910,18590,18580,18590,18580,63
|
|
20230721,115400,1687084010,18580,18620,18620,18580,61
|
|
20230721,115300,1685949430,18600,18590,18610,18590,231
|
|
20230721,115200,1681653960,18590,18610,18610,18570,104
|
|
20230721,115100,1679720300,18610,18610,18610,18610,47
|
|
20230721,115000,1678845630,18620,18630,18630,18620,40
|
|
20230721,114900,1678100720,18630,18570,18630,18570,88
|
|
20230721,114800,1676463500,18630,18560,18630,18560,587
|
|
20230721,114700,1665551700,18560,18620,18620,18560,86
|
|
20230721,114600,1663952540,18560,18620,18620,18560,115
|
|
20230721,114500,1661813460,18550,18610,18610,18550,303
|
|
20230721,114400,1656188990,18610,18620,18620,18610,108
|
|
20230721,114300,1654178180,18620,18540,18620,18540,67
|
|
20230721,114200,1652935840,18630,18630,18630,18540,3011
|
|
20230721,114100,1597006810,18600,18610,18610,18600,569
|
|
20230721,114000,1586421820,18640,18630,18640,18620,308
|
|
20230721,113900,1580683290,18680,18680,18680,18610,525
|
|
20230721,113800,1570891270,18690,18690,18690,18690,122
|
|
20230721,113700,1568611090,18690,18700,18700,18660,372
|
|
20230721,113600,1561658680,18700,18720,18720,18650,1016
|
|
20230721,113500,1542681910,18740,18790,18790,18740,209
|
|
20230721,113400,1538759170,18790,18790,18790,18740,382
|
|
20230721,113300,1531591240,18790,18790,18790,18780,197
|
|
20230721,113200,1527890340,18790,18780,18790,18780,132
|
|
20230721,113100,1525411120,18780,18780,18780,18780,320
|
|
20230721,113000,1519401520,18780,18780,18780,18780,196
|
|
20230721,112900,1515720640,18770,18780,18780,18770,231
|
|
20230721,112800,1511382830,18780,18770,18780,18770,689
|
|
20230721,112700,1498443820,18770,18780,18780,18770,302
|
|
20230721,112600,1492772320,18780,18780,18780,18760,269
|
|
20230721,112500,1487721100,18780,18770,18780,18770,1101
|
|
20230721,112400,1467045710,18770,18780,18780,18760,366
|
|
20230721,112300,1460175670,18760,18840,18880,18760,4272
|
|
20230721,112200,1379691160,18850,18820,18850,18820,794
|
|
20230721,112100,1364737370,18820,18810,18820,18810,403
|
|
20230721,112000,1357153430,18810,18820,18820,18810,225
|
|
20230721,111900,1352921170,18820,18770,18820,18760,2095
|
|
20230721,111800,1313572460,18770,18750,18770,18740,1431
|
|
20230721,111700,1286731250,18750,18740,18750,18740,312
|
|
20230721,111600,1280884310,18740,18730,18740,18730,238
|
|
20230721,111500,1276424590,18730,18730,18730,18700,287
|
|
20230721,111400,1271049990,18720,18720,18730,18720,298
|
|
20230721,111300,1265470050,18730,18730,18730,18690,543
|
|
20230721,111200,1255302620,18730,18720,18730,18720,325
|
|
20230721,111100,1249217920,18720,18730,18730,18710,328
|
|
20230721,111000,1243077660,18730,18700,18730,18700,351
|
|
20230721,110900,1236509980,18700,18700,18700,18680,210
|
|
20230721,110800,1232583220,18700,18700,18700,18680,704
|
|
20230721,110700,1219425030,18690,18680,18700,18670,475
|
|
20230721,110600,1210548360,18680,18720,18720,18650,1679
|
|
20230721,110500,1179203300,18730,18690,18730,18690,267
|
|
20230721,110400,1174210710,18690,18750,18750,18670,807
|
|
20230721,110300,1159114760,18740,18740,18760,18740,649
|
|
20230721,110200,1146947850,18740,18720,18740,18720,206
|
|
20230721,110100,1143089730,18720,18720,18730,18720,549
|
|
20230721,110000,1132811660,18720,18710,18720,18690,340
|
|
20230721,105900,1126451000,18720,18700,18720,18700,373
|
|
20230721,105800,1119471970,18700,18720,18720,18680,621
|
|
20230721,105700,1107862740,18710,18710,18720,18700,570
|
|
20230721,105600,1097197720,18720,18710,18720,18710,411
|
|
20230721,105500,1089504280,18720,18710,18730,18700,437
|
|
20230721,105400,1081324040,18710,18730,18730,18700,126
|
|
20230721,105300,1078965430,18730,18720,18730,18690,348
|
|
20230721,105200,1072449890,18730,18730,18730,18700,311
|
|
20230721,105100,1066627060,18730,18730,18730,18680,314
|
|
20230721,105000,1060752280,18730,18690,18740,18680,3330
|
|
20230721,104900,998505610,18680,18670,18680,18650,1959
|
|
20230721,104800,961932030,18660,18670,18670,18660,315
|
|
20230721,104700,956051530,18660,18660,18670,18650,302
|
|
20230721,104600,950417110,18660,18680,18680,18610,362
|
|
20230721,104500,943664700,18680,18690,18690,18680,287
|
|
20230721,104400,938302280,18690,18710,18720,18610,1799
|
|
20230721,104300,904713860,18700,18660,18700,18660,1324
|
|
20230721,104200,879981910,18660,18650,18660,18650,150
|
|
20230721,104100,877184320,18650,18650,18650,18640,216
|
|
20230721,104000,873157260,18640,18570,18660,18570,1887
|
|
20230721,103900,838054010,18570,18570,18570,18560,775
|
|
20230721,103800,823663380,18570,18540,18570,18540,324
|
|
20230721,103700,817650820,18530,18550,18560,18530,152
|
|
20230721,103600,814831900,18540,18500,18540,18500,277
|
|
20230721,103500,809703980,18500,18540,18550,18500,432
|
|
20230721,103400,801701190,18550,18560,18570,18540,228
|
|
20230721,103300,797471940,18570,18570,18570,18560,270
|
|
20230721,103200,792458670,18570,18520,18570,18520,365
|
|
20230721,103100,785691030,18520,18490,18520,18490,408
|
|
20230721,103000,778141290,18500,18490,18500,18480,652
|
|
20230721,102900,766080190,18490,18410,18490,18410,2669
|
|
20230721,102800,716856510,18410,18390,18410,18390,376
|
|
20230721,102700,709940640,18390,18390,18410,18390,96
|
|
20230721,102600,708174270,18410,18410,18410,18410,36
|
|
20230721,102500,707511510,18400,18400,18400,18400,215
|
|
20230721,102400,703555510,18380,18390,18390,18380,97
|
|
20230721,102300,701772050,18390,18390,18390,18380,261
|
|
20230721,102200,696972660,18400,18400,18400,18390,260
|
|
20230721,102100,692189220,18400,18410,18410,18400,156
|
|
20230721,102000,689318810,18410,18410,18420,18410,109
|
|
20230721,101900,687311710,18410,18400,18420,18400,474
|
|
20230721,101800,678587230,18400,18400,18400,18400,179
|
|
20230721,101700,675293630,18390,18400,18410,18390,168
|
|
20230721,101600,672201890,18410,18430,18430,18400,115
|
|
20230721,101500,670082540,18440,18310,18450,18310,1662
|
|
20230721,101400,639546210,18260,18310,18310,18260,84
|
|
20230721,101300,638010020,18260,18280,18280,18260,179
|
|
20230721,101200,634738420,18280,18250,18280,18250,58
|
|
20230721,101100,633679740,18280,18250,18280,18250,97
|
|
20230721,101000,631907690,18280,18240,18280,18240,83
|
|
20230721,100900,630391330,18310,18300,18310,18290,211
|
|
20230721,100800,626530280,18310,18310,18310,18310,127
|
|
20230721,100700,624204910,18310,18320,18320,18310,149
|
|
20230721,100600,621476430,18360,18340,18360,18300,384
|
|
20230721,100500,614437030,18340,18290,18340,18270,5700
|
|
20230721,100400,510225870,18310,18320,18320,18250,473
|
|
20230721,100300,501567030,18320,18240,18330,18220,3862
|
|
20230721,100200,431088660,18240,18250,18250,18240,309
|
|
20230721,100100,425451430,18250,18240,18250,18220,106
|
|
20230721,100000,423518310,18270,18250,18270,18230,132
|
|
20230721,095900,421109600,18240,18200,18240,18200,433
|
|
20230721,095800,413223250,18200,18200,18200,18170,1383
|
|
20230721,095700,388053760,18200,18200,18200,18200,0
|
|
20230721,095600,388053760,18200,18200,18200,18200,2
|
|
20230721,095500,388017360,18200,18200,18200,18180,44
|
|
20230721,095400,387216580,18200,18190,18200,18180,67
|
|
20230721,095300,385998040,18200,18190,18200,18190,192
|
|
20230721,095200,382504460,18190,18180,18190,18180,88
|
|
20230721,095100,380904610,18200,18190,18200,18170,240
|
|
20230721,095000,376539720,18180,18150,18180,18150,36
|
|
20230721,094900,375885690,18140,18100,18140,18090,416
|
|
20230721,094800,368349700,18100,18100,18100,18090,163
|
|
20230721,094700,365400440,18090,18090,18090,18090,174
|
|
20230721,094600,362252780,18090,18090,18090,18090,43
|
|
20230721,094500,361474910,18090,18070,18090,18060,68
|
|
20230721,094400,360245560,18060,18090,18090,18060,104
|
|
20230721,094300,358365760,18090,18060,18090,18060,16
|
|
20230721,094200,358076770,18060,18060,18060,18060,26
|
|
20230721,094100,357607210,18060,18070,18070,18060,110
|
|
20230721,094000,355619880,18070,18070,18070,18070,14
|
|
20230721,093900,355366900,18070,18060,18070,18060,37
|
|
20230721,093800,354698340,18060,18070,18100,18060,131
|
|
20230721,093700,352331150,18050,18050,18050,18050,62
|
|
20230721,093600,351212050,18050,17980,18050,17980,259
|
|
20230721,093500,346549120,17980,17950,17980,17950,296
|
|
20230721,093400,341231790,17950,17950,17950,17950,4
|
|
20230721,093300,341159990,17950,17950,17960,17950,127
|
|
20230721,093200,338880330,17960,17950,17960,17950,729
|
|
20230721,093100,325792100,17950,17950,17950,17950,104
|
|
20230721,093000,323925300,17950,17960,17960,17950,362
|
|
20230721,092900,317427390,17960,17960,17960,17960,5
|
|
20230721,092800,317337590,17960,17950,17960,17950,12
|
|
20230721,092700,317122140,17960,17950,17960,17950,15
|
|
20230721,092600,316852750,17960,17960,17960,17960,0
|
|
20230721,092500,316852750,17960,17960,17960,17960,25
|
|
20230721,092400,316403750,17960,17950,17960,17950,72
|
|
20230721,092300,315110730,17950,17960,17960,17950,222
|
|
20230721,092200,311123710,17950,17960,17960,17950,104
|
|
20230721,092100,309256650,17980,17950,17980,17950,87
|
|
20230721,092000,307694670,17930,17970,17970,17900,2509
|
|
20230721,091900,262723630,17970,17960,17970,17950,374
|
|
20230721,091800,256006510,17960,18010,18010,17950,3160
|
|
20230721,091700,199144580,18010,18020,18020,18010,694
|
|
20230721,091600,186640430,18030,18040,18040,18030,156
|
|
20230721,091500,183827350,18040,18080,18100,18040,2454
|
|
20230721,091400,139485380,18080,18080,18080,18080,27
|
|
20230721,091300,138997220,18080,18080,18080,18080,26
|
|
20230721,091200,138527140,18120,18040,18120,18030,48
|
|
20230721,091100,137658680,18030,18030,18030,18030,1634
|
|
20230721,091000,108197660,18030,18030,18030,18030,116
|
|
20230721,090900,106106180,18030,18020,18030,18020,218
|
|
20230721,090800,102177740,18020,18030,18030,18020,72
|
|
20230721,090700,100880100,18020,18030,18060,18020,829
|
|
20230721,090600,85935050,18030,18050,18050,18030,1132
|
|
20230721,090500,65505870,18050,18100,18100,18050,661
|
|
20230721,090400,53568580,18100,18200,18200,18100,134
|
|
20230721,090300,51141790,18210,18220,18220,18210,1287
|
|
20230721,090200,27692710,18310,18240,18310,18220,839
|
|
20230721,090100,12390850,18240,18320,18320,18220,229
|
|
20230721,090000,8211260,18320,18330,18330,18220,448
|