654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,195000,3391396020,19210,19210,19210,19210,0
|
|
20230808,194900,3391396020,19210,19210,19210,19210,0
|
|
20230808,194800,3391396020,19210,19210,19210,19210,0
|
|
20230808,194700,3391396020,19210,19210,19210,19210,0
|
|
20230808,194600,3391396020,19210,19210,19210,19210,0
|
|
20230808,194500,3391396020,19210,19210,19210,19210,0
|
|
20230808,194400,3391396020,19210,19210,19210,19210,0
|
|
20230808,194300,3391396020,19210,19210,19210,19210,0
|
|
20230808,194200,3391396020,19210,19210,19210,19210,0
|
|
20230808,194100,3391396020,19210,19210,19210,19210,0
|
|
20230808,194000,3391396020,19210,19210,19210,19210,0
|
|
20230808,193900,3391396020,19210,19210,19210,19210,0
|
|
20230808,193800,3391396020,19210,19210,19210,19210,0
|
|
20230808,193700,3391396020,19210,19210,19210,19210,0
|
|
20230808,193600,3391396020,19210,19210,19210,19210,0
|
|
20230808,193500,3391396020,19210,19210,19210,19210,0
|
|
20230808,193400,3391396020,19210,19210,19210,19210,0
|
|
20230808,193300,3391396020,19210,19210,19210,19210,0
|
|
20230808,193200,3391396020,19210,19210,19210,19210,0
|
|
20230808,193100,3391396020,19210,19210,19210,19210,0
|
|
20230808,193000,3391396020,19210,19210,19210,19210,0
|
|
20230808,192900,3391396020,19210,19210,19210,19210,0
|
|
20230808,192800,3391396020,19210,19210,19210,19210,0
|
|
20230808,192700,3391396020,19210,19210,19210,19210,0
|
|
20230808,192600,3391396020,19210,19210,19210,19210,0
|
|
20230808,192500,3391396020,19210,19210,19210,19210,0
|
|
20230808,192400,3391396020,19210,19210,19210,19210,0
|
|
20230808,192300,3391396020,19210,19210,19210,19210,0
|
|
20230808,192200,3391396020,19210,19210,19210,19210,0
|
|
20230808,192100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,192000,3391396020,19210,19210,19210,19210,0
|
|
20230808,191900,3391396020,19210,19210,19210,19210,0
|
|
20230808,191800,3391396020,19210,19210,19210,19210,0
|
|
20230808,191700,3391396020,19210,19210,19210,19210,0
|
|
20230808,191600,3391396020,19210,19210,19210,19210,0
|
|
20230808,191500,3391396020,19210,19210,19210,19210,0
|
|
20230808,191400,3391396020,19210,19210,19210,19210,0
|
|
20230808,191300,3391396020,19210,19210,19210,19210,0
|
|
20230808,191200,3391396020,19210,19210,19210,19210,0
|
|
20230808,191100,3391396020,19210,19210,19210,19210,0
|
|
20230808,191000,3391396020,19210,19210,19210,19210,0
|
|
20230808,190900,3391396020,19210,19210,19210,19210,0
|
|
20230808,190800,3391396020,19210,19210,19210,19210,0
|
|
20230808,190700,3391396020,19210,19210,19210,19210,0
|
|
20230808,190600,3391396020,19210,19210,19210,19210,0
|
|
20230808,190500,3391396020,19210,19210,19210,19210,0
|
|
20230808,190400,3391396020,19210,19210,19210,19210,0
|
|
20230808,190300,3391396020,19210,19210,19210,19210,0
|
|
20230808,190200,3391396020,19210,19210,19210,19210,0
|
|
20230808,190100,3391396020,19210,19210,19210,19210,0
|
|
20230808,190000,3391396020,19210,19210,19210,19210,0
|
|
20230808,185900,3391396020,19210,19210,19210,19210,0
|
|
20230808,185800,3391396020,19210,19210,19210,19210,0
|
|
20230808,185700,3391396020,19210,19210,19210,19210,0
|
|
20230808,185600,3391396020,19210,19210,19210,19210,0
|
|
20230808,185500,3391396020,19210,19210,19210,19210,0
|
|
20230808,185400,3391396020,19210,19210,19210,19210,0
|
|
20230808,185300,3391396020,19210,19210,19210,19210,0
|
|
20230808,185200,3391396020,19210,19210,19210,19210,0
|
|
20230808,185100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,185000,3391396020,19210,19210,19210,19210,0
|
|
20230808,184900,3391396020,19210,19210,19210,19210,0
|
|
20230808,184800,3391396020,19210,19210,19210,19210,0
|
|
20230808,184700,3391396020,19210,19210,19210,19210,0
|
|
20230808,184600,3391396020,19210,19210,19210,19210,0
|
|
20230808,184500,3391396020,19210,19210,19210,19210,0
|
|
20230808,184400,3391396020,19210,19210,19210,19210,0
|
|
20230808,184300,3391396020,19210,19210,19210,19210,0
|
|
20230808,184200,3391396020,19210,19210,19210,19210,0
|
|
20230808,184100,3391396020,19210,19210,19210,19210,0
|
|
20230808,184000,3391396020,19210,19210,19210,19210,0
|
|
20230808,183900,3391396020,19210,19210,19210,19210,0
|
|
20230808,183800,3391396020,19210,19210,19210,19210,0
|
|
20230808,183700,3391396020,19210,19210,19210,19210,0
|
|
20230808,183600,3391396020,19210,19210,19210,19210,0
|
|
20230808,183500,3391396020,19210,19210,19210,19210,0
|
|
20230808,183400,3391396020,19210,19210,19210,19210,0
|
|
20230808,183300,3391396020,19210,19210,19210,19210,0
|
|
20230808,183200,3391396020,19210,19210,19210,19210,0
|
|
20230808,183100,3391396020,19210,19210,19210,19210,0
|
|
20230808,183000,3391396020,19210,19210,19210,19210,0
|
|
20230808,182900,3391396020,19210,19210,19210,19210,0
|
|
20230808,182800,3391396020,19210,19210,19210,19210,0
|
|
20230808,182700,3391396020,19210,19210,19210,19210,0
|
|
20230808,182600,3391396020,19210,19210,19210,19210,0
|
|
20230808,182500,3391396020,19210,19210,19210,19210,0
|
|
20230808,182400,3391396020,19210,19210,19210,19210,0
|
|
20230808,182300,3391396020,19210,19210,19210,19210,0
|
|
20230808,182200,3391396020,19210,19210,19210,19210,0
|
|
20230808,182100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,182000,3391396020,19210,19210,19210,19210,0
|
|
20230808,181900,3391396020,19210,19210,19210,19210,0
|
|
20230808,181800,3391396020,19210,19210,19210,19210,0
|
|
20230808,181700,3391396020,19210,19210,19210,19210,0
|
|
20230808,181600,3391396020,19210,19210,19210,19210,0
|
|
20230808,181500,3391396020,19210,19210,19210,19210,0
|
|
20230808,181400,3391396020,19210,19210,19210,19210,0
|
|
20230808,181300,3391396020,19210,19210,19210,19210,0
|
|
20230808,181200,3391396020,19210,19210,19210,19210,0
|
|
20230808,181100,3391396020,19210,19210,19210,19210,0
|
|
20230808,181000,3391396020,19210,19210,19210,19210,0
|
|
20230808,180900,3391396020,19210,19210,19210,19210,0
|
|
20230808,180800,3391396020,19210,19210,19210,19210,0
|
|
20230808,180700,3391396020,19210,19210,19210,19210,0
|
|
20230808,180600,3391396020,19210,19210,19210,19210,0
|
|
20230808,180500,3391396020,19210,19210,19210,19210,0
|
|
20230808,180400,3391396020,19210,19210,19210,19210,0
|
|
20230808,180300,3391396020,19210,19210,19210,19210,0
|
|
20230808,180200,3391396020,19210,19210,19210,19210,0
|
|
20230808,180100,3391396020,19210,19210,19210,19210,0
|
|
20230808,180000,3391396020,19210,19210,19210,19210,0
|
|
20230808,175900,3391396020,19210,19210,19210,19210,0
|
|
20230808,175800,3391396020,19210,19210,19210,19210,0
|
|
20230808,175700,3391396020,19210,19210,19210,19210,0
|
|
20230808,175600,3391396020,19210,19210,19210,19210,0
|
|
20230808,175500,3391396020,19210,19210,19210,19210,0
|
|
20230808,175400,3391396020,19210,19210,19210,19210,0
|
|
20230808,175300,3391396020,19210,19210,19210,19210,0
|
|
20230808,175200,3391396020,19210,19210,19210,19210,0
|
|
20230808,175100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,175000,3391396020,19210,19210,19210,19210,0
|
|
20230808,174900,3391396020,19210,19210,19210,19210,0
|
|
20230808,174800,3391396020,19210,19210,19210,19210,0
|
|
20230808,174700,3391396020,19210,19210,19210,19210,0
|
|
20230808,174600,3391396020,19210,19210,19210,19210,0
|
|
20230808,174500,3391396020,19210,19210,19210,19210,0
|
|
20230808,174400,3391396020,19210,19210,19210,19210,0
|
|
20230808,174300,3391396020,19210,19210,19210,19210,0
|
|
20230808,174200,3391396020,19210,19210,19210,19210,0
|
|
20230808,174100,3391396020,19210,19210,19210,19210,0
|
|
20230808,174000,3391396020,19210,19210,19210,19210,0
|
|
20230808,173900,3391396020,19210,19210,19210,19210,0
|
|
20230808,173800,3391396020,19210,19210,19210,19210,0
|
|
20230808,173700,3391396020,19210,19210,19210,19210,0
|
|
20230808,173600,3391396020,19210,19210,19210,19210,0
|
|
20230808,173500,3391396020,19210,19210,19210,19210,0
|
|
20230808,173400,3391396020,19210,19210,19210,19210,0
|
|
20230808,173300,3391396020,19210,19210,19210,19210,0
|
|
20230808,173200,3391396020,19210,19210,19210,19210,0
|
|
20230808,173100,3391396020,19210,19210,19210,19210,0
|
|
20230808,173000,3391396020,19210,19210,19210,19210,0
|
|
20230808,172900,3391396020,19210,19210,19210,19210,0
|
|
20230808,172800,3391396020,19210,19210,19210,19210,0
|
|
20230808,172700,3391396020,19210,19210,19210,19210,0
|
|
20230808,172600,3391396020,19210,19210,19210,19210,0
|
|
20230808,172500,3391396020,19210,19210,19210,19210,0
|
|
20230808,172400,3391396020,19210,19210,19210,19210,0
|
|
20230808,172300,3391396020,19210,19210,19210,19210,0
|
|
20230808,172200,3391396020,19210,19210,19210,19210,0
|
|
20230808,172100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,172000,3391396020,19210,19210,19210,19210,0
|
|
20230808,171900,3391396020,19210,19210,19210,19210,0
|
|
20230808,171800,3391396020,19210,19210,19210,19210,0
|
|
20230808,171700,3391396020,19210,19210,19210,19210,0
|
|
20230808,171600,3391396020,19210,19210,19210,19210,0
|
|
20230808,171500,3391396020,19210,19210,19210,19210,0
|
|
20230808,171400,3391396020,19210,19210,19210,19210,0
|
|
20230808,171300,3391396020,19210,19210,19210,19210,0
|
|
20230808,171200,3391396020,19210,19210,19210,19210,0
|
|
20230808,171100,3391396020,19210,19210,19210,19210,0
|
|
20230808,171000,3391396020,19210,19210,19210,19210,0
|
|
20230808,170900,3391396020,19210,19210,19210,19210,0
|
|
20230808,170800,3391396020,19210,19210,19210,19210,0
|
|
20230808,170700,3391396020,19210,19210,19210,19210,0
|
|
20230808,170600,3391396020,19210,19210,19210,19210,0
|
|
20230808,170500,3391396020,19210,19210,19210,19210,0
|
|
20230808,170400,3391396020,19210,19210,19210,19210,0
|
|
20230808,170300,3391396020,19210,19210,19210,19210,0
|
|
20230808,170200,3391396020,19210,19210,19210,19210,0
|
|
20230808,170100,3391396020,19210,19210,19210,19210,0
|
|
20230808,170000,3391396020,19210,19210,19210,19210,0
|
|
20230808,165900,3391396020,19210,19210,19210,19210,0
|
|
20230808,165800,3391396020,19210,19210,19210,19210,0
|
|
20230808,165700,3391396020,19210,19210,19210,19210,0
|
|
20230808,165600,3391396020,19210,19210,19210,19210,0
|
|
20230808,165500,3391396020,19210,19210,19210,19210,0
|
|
20230808,165400,3391396020,19210,19210,19210,19210,0
|
|
20230808,165300,3391396020,19210,19210,19210,19210,0
|
|
20230808,165200,3391396020,19210,19210,19210,19210,0
|
|
20230808,165100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,165000,3391396020,19210,19210,19210,19210,0
|
|
20230808,164900,3391396020,19210,19210,19210,19210,0
|
|
20230808,164800,3391396020,19210,19210,19210,19210,0
|
|
20230808,164700,3391396020,19210,19210,19210,19210,0
|
|
20230808,164600,3391396020,19210,19210,19210,19210,0
|
|
20230808,164500,3391396020,19210,19210,19210,19210,0
|
|
20230808,164400,3391396020,19210,19210,19210,19210,0
|
|
20230808,164300,3391396020,19210,19210,19210,19210,0
|
|
20230808,164200,3391396020,19210,19210,19210,19210,0
|
|
20230808,164100,3391396020,19210,19210,19210,19210,0
|
|
20230808,164000,3391396020,19210,19210,19210,19210,0
|
|
20230808,163900,3391396020,19210,19210,19210,19210,0
|
|
20230808,163800,3391396020,19210,19210,19210,19210,0
|
|
20230808,163700,3391396020,19210,19210,19210,19210,0
|
|
20230808,163600,3391396020,19210,19210,19210,19210,0
|
|
20230808,163500,3391396020,19210,19210,19210,19210,0
|
|
20230808,163400,3391396020,19210,19210,19210,19210,0
|
|
20230808,163300,3391396020,19210,19210,19210,19210,0
|
|
20230808,163200,3391396020,19210,19210,19210,19210,0
|
|
20230808,163100,3391396020,19210,19210,19210,19210,0
|
|
20230808,163000,3391396020,19210,19210,19210,19210,0
|
|
20230808,162900,3391396020,19210,19210,19210,19210,0
|
|
20230808,162800,3391396020,19210,19210,19210,19210,0
|
|
20230808,162700,3391396020,19210,19210,19210,19210,0
|
|
20230808,162600,3391396020,19210,19210,19210,19210,0
|
|
20230808,162500,3391396020,19210,19210,19210,19210,0
|
|
20230808,162400,3391396020,19210,19210,19210,19210,0
|
|
20230808,162300,3391396020,19210,19210,19210,19210,0
|
|
20230808,162200,3391396020,19210,19210,19210,19210,0
|
|
20230808,162100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,162000,3391396020,19210,19210,19210,19210,0
|
|
20230808,161900,3391396020,19210,19210,19210,19210,0
|
|
20230808,161800,3391396020,19210,19210,19210,19210,0
|
|
20230808,161700,3391396020,19210,19210,19210,19210,0
|
|
20230808,161600,3391396020,19210,19210,19210,19210,0
|
|
20230808,161500,3391396020,19210,19210,19210,19210,0
|
|
20230808,161400,3391396020,19210,19210,19210,19210,0
|
|
20230808,161300,3391396020,19210,19210,19210,19210,0
|
|
20230808,161200,3391396020,19210,19210,19210,19210,0
|
|
20230808,161100,3391396020,19210,19210,19210,19210,0
|
|
20230808,161000,3391396020,19210,19210,19210,19210,0
|
|
20230808,160900,3391396020,19210,19210,19210,19210,0
|
|
20230808,160800,3391396020,19210,19210,19210,19210,0
|
|
20230808,160700,3391396020,19210,19210,19210,19210,0
|
|
20230808,160600,3391396020,19210,19210,19210,19210,0
|
|
20230808,160500,3391396020,19210,19210,19210,19210,0
|
|
20230808,160400,3391396020,19210,19210,19210,19210,0
|
|
20230808,160300,3391396020,19210,19210,19210,19210,0
|
|
20230808,160200,3391396020,19210,19210,19210,19210,0
|
|
20230808,160100,3391396020,19210,19210,19210,19210,0
|
|
20230808,160000,3391396020,19210,19210,19210,19210,0
|
|
20230808,155900,3391396020,19210,19210,19210,19210,0
|
|
20230808,155800,3391396020,19210,19210,19210,19210,0
|
|
20230808,155700,3391396020,19210,19210,19210,19210,0
|
|
20230808,155600,3391396020,19210,19210,19210,19210,0
|
|
20230808,155500,3391396020,19210,19210,19210,19210,0
|
|
20230808,155400,3391396020,19210,19210,19210,19210,0
|
|
20230808,155300,3391396020,19210,19210,19210,19210,0
|
|
20230808,155200,3391396020,19210,19210,19210,19210,0
|
|
20230808,155100,3391396020,19210,19210,19210,19210,3099
|
|
20230808,155000,3391396020,19210,19210,19210,19210,0
|
|
20230808,154900,3391396020,19210,19210,19210,19210,0
|
|
20230808,154800,3391396020,19210,19210,19210,19210,0
|
|
20230808,154700,3391396020,19210,19210,19210,19210,0
|
|
20230808,154600,3391396020,19210,19210,19210,19210,0
|
|
20230808,154500,3391396020,19210,19210,19210,19210,0
|
|
20230808,154400,3391396020,19210,19210,19210,19210,0
|
|
20230808,154300,3391396020,19210,19210,19210,19210,0
|
|
20230808,154200,3391396020,19210,19210,19210,19210,0
|
|
20230808,154100,3391396020,19210,19210,19210,19210,0
|
|
20230808,154000,3391396020,19210,19210,19210,19210,0
|
|
20230808,153900,3391396020,19210,19210,19210,19210,0
|
|
20230808,153800,3391396020,19210,19210,19210,19210,0
|
|
20230808,153700,3391396020,19210,19210,19210,19210,0
|
|
20230808,153600,3391396020,19210,19210,19210,19210,0
|
|
20230808,153500,3391396020,19210,19210,19210,19210,0
|
|
20230808,153400,3391396020,19210,19210,19210,19210,0
|
|
20230808,153300,3391396020,19210,19210,19210,19210,0
|
|
20230808,153200,3391396020,19210,19210,19210,19210,0
|
|
20230808,153100,3391396020,19210,19210,19210,19210,0
|
|
20230808,153000,3391396020,19210,19210,19210,19210,3099
|
|
20230808,152900,3331864230,19250,19250,19250,19250,0
|
|
20230808,152800,3331864230,19250,19250,19250,19250,0
|
|
20230808,152700,3331864230,19250,19250,19250,19250,0
|
|
20230808,152600,3331864230,19250,19250,19250,19250,0
|
|
20230808,152500,3331864230,19250,19250,19250,19250,0
|
|
20230808,152400,3331864230,19250,19250,19250,19250,0
|
|
20230808,152300,3331864230,19250,19250,19250,19250,0
|
|
20230808,152200,3331864230,19250,19250,19250,19250,0
|
|
20230808,152100,3331864230,19250,19250,19250,19250,0
|
|
20230808,152000,3331864230,19250,19250,19250,19250,0
|
|
20230808,151900,3331864230,19250,19250,19260,19250,943
|
|
20230808,151800,3313711420,19250,19380,19380,19250,1003
|
|
20230808,151700,3294376210,19390,19380,19390,19300,1295
|
|
20230808,151600,3269356450,19380,19360,19380,19360,210
|
|
20230808,151500,3265287900,19360,19360,19360,19330,272
|
|
20230808,151400,3260027480,19350,19380,19390,19350,68
|
|
20230808,151300,3258709920,19380,19390,19400,19350,141
|
|
20230808,151200,3255977170,19390,19380,19390,19350,576
|
|
20230808,151100,3244824170,19370,19400,19400,19370,196
|
|
20230808,151000,3241025920,19410,19430,19430,19370,472
|
|
20230808,150900,3231880030,19400,19410,19420,19390,229
|
|
20230808,150800,3227433990,19410,19410,19430,19410,57
|
|
20230808,150700,3226327420,19410,19430,19440,19390,466
|
|
20230808,150600,3217283240,19400,19420,19420,19400,764
|
|
20230808,150500,3202454180,19440,19430,19470,19420,569
|
|
20230808,150400,3191381190,19440,19460,19470,19400,240
|
|
20230808,150300,3186719350,19470,19440,19470,19420,208
|
|
20230808,150200,3182674520,19440,19440,19450,19410,227
|
|
20230808,150100,3178261900,19450,19440,19450,19400,1079
|
|
20230808,150000,3157323530,19440,19440,19450,19410,359
|
|
20230808,145900,3150348160,19440,19420,19440,19410,429
|
|
20230808,145800,3142014530,19420,19430,19440,19410,378
|
|
20230808,145700,3134671810,19430,19450,19450,19430,499
|
|
20230808,145600,3124972140,19450,19490,19510,19440,724
|
|
20230808,145500,3110874540,19490,19480,19500,19470,353
|
|
20230808,145400,3103995910,19480,19450,19480,19450,550
|
|
20230808,145300,3093294970,19450,19500,19510,19450,462
|
|
20230808,145200,3084291510,19500,19520,19530,19500,464
|
|
20230808,145100,3075233770,19520,19550,19570,19520,349
|
|
20230808,145000,3068410750,19540,19540,19560,19530,839
|
|
20230808,144900,3052012050,19540,19540,19550,19530,365
|
|
20230808,144800,3044878060,19550,19550,19560,19550,194
|
|
20230808,144700,3041085260,19540,19560,19560,19540,500
|
|
20230808,144600,3031309720,19550,19540,19550,19530,490
|
|
20230808,144500,3021733970,19540,19540,19550,19530,230
|
|
20230808,144400,3017239950,19530,19540,19550,19530,323
|
|
20230808,144300,3010929160,19550,19540,19550,19530,408
|
|
20230808,144200,3002958430,19550,19540,19560,19540,252
|
|
20230808,144100,2998032100,19540,19530,19540,19520,499
|
|
20230808,144000,2988287520,19520,19510,19530,19510,481
|
|
20230808,143900,2978896370,19510,19520,19520,19510,276
|
|
20230808,143800,2973510590,19510,19520,19520,19510,301
|
|
20230808,143700,2967636340,19510,19500,19530,19500,409
|
|
20230808,143600,2959651710,19510,19510,19510,19490,465
|
|
20230808,143500,2950581020,19500,19500,19510,19490,355
|
|
20230808,143400,2943658350,19510,19520,19520,19490,380
|
|
20230808,143300,2936246530,19510,19490,19510,19490,64
|
|
20230808,143200,2934999110,19530,19520,19530,19490,765
|
|
20230808,143100,2920066010,19520,19530,19530,19510,235
|
|
20230808,143000,2915478920,19520,19510,19520,19500,509
|
|
20230808,142900,2905547090,19510,19500,19530,19500,173
|
|
20230808,142800,2902172710,19490,19480,19540,19470,416
|
|
20230808,142700,2894064340,19490,19480,19490,19470,606
|
|
20230808,142600,2882259580,19470,19470,19480,19470,330
|
|
20230808,142500,2875833220,19470,19490,19490,19450,801
|
|
20230808,142400,2860234880,19490,19490,19490,19480,567
|
|
20230808,142300,2849185150,19490,19480,19490,19470,500
|
|
20230808,142200,2839446580,19480,19490,19490,19470,261
|
|
20230808,142100,2834362380,19480,19520,19540,19480,638
|
|
20230808,142000,2821906230,19530,19510,19530,19510,523
|
|
20230808,141900,2811697480,19520,19520,19520,19510,241
|
|
20230808,141800,2806993740,19510,19510,19520,19510,325
|
|
20230808,141700,2800651170,19520,19500,19520,19500,605
|
|
20230808,141600,2788844170,19510,19530,19530,19510,293
|
|
20230808,141500,2783127640,19520,19540,19560,19520,528
|
|
20230808,141400,2772812230,19550,19520,19550,19500,1058
|
|
20230808,141300,2752159450,19520,19490,19520,19480,381
|
|
20230808,141200,2744732580,19500,19510,19510,19480,313
|
|
20230808,141100,2738629630,19530,19500,19530,19470,732
|
|
20230808,141000,2724363510,19510,19500,19510,19480,707
|
|
20230808,140900,2710579640,19490,19510,19520,19480,302
|
|
20230808,140800,2704693740,19490,19520,19520,19470,410
|
|
20230808,140700,2696702680,19530,19520,19530,19510,566
|
|
20230808,140600,2685653470,19530,19530,19540,19520,134
|
|
20230808,140500,2683035970,19530,19530,19540,19520,341
|
|
20230808,140400,2676376480,19530,19510,19530,19510,230
|
|
20230808,140300,2671887060,19520,19520,19520,19510,148
|
|
20230808,140200,2668998270,19520,19520,19530,19510,323
|
|
20230808,140100,2662691990,19530,19530,19530,19520,129
|
|
20230808,140000,2660173540,19520,19540,19540,19500,272
|
|
20230808,135900,2654866280,19530,19540,19540,19530,164
|
|
20230808,135800,2651662340,19540,19510,19560,19510,453
|
|
20230808,135700,2642821750,19510,19500,19510,19500,388
|
|
20230808,135600,2635252500,19500,19470,19510,19470,160
|
|
20230808,135500,2632134760,19480,19470,19480,19450,732
|
|
20230808,135400,2617886650,19470,19470,19480,19470,338
|
|
20230808,135300,2611302960,19480,19510,19510,19470,108
|
|
20230808,135200,2609197870,19500,19510,19510,19500,142
|
|
20230808,135100,2606428090,19510,19510,19510,19500,693
|
|
20230808,135000,2592908350,19500,19500,19510,19500,165
|
|
20230808,134900,2589690660,19510,19510,19520,19510,131
|
|
20230808,134800,2587134660,19520,19520,19520,19510,276
|
|
20230808,134700,2581747950,19520,19520,19520,19510,594
|
|
20230808,134600,2570153690,19520,19510,19520,19510,231
|
|
20230808,134500,2565646460,19510,19520,19520,19510,94
|
|
20230808,134400,2563812120,19520,19520,19520,19510,440
|
|
20230808,134300,2555223980,19510,19520,19520,19510,125
|
|
20230808,134200,2552784560,19520,19520,19520,19510,376
|
|
20230808,134100,2545446000,19520,19520,19520,19510,335
|
|
20230808,134000,2538907180,19510,19520,19530,19510,261
|
|
20230808,133900,2533811800,19520,19530,19530,19520,97
|
|
20230808,133800,2531918130,19520,19520,19530,19520,294
|
|
20230808,133700,2526179130,19510,19480,19510,19470,5577
|
|
20230808,133600,2417540100,19480,19460,19480,19460,560
|
|
20230808,133500,2406637390,19470,19460,19470,19460,254
|
|
20230808,133400,2401694110,19470,19460,19470,19460,345
|
|
20230808,133300,2394977300,19460,19460,19470,19450,731
|
|
20230808,133200,2380751450,19450,19470,19470,19450,284
|
|
20230808,133100,2375225190,19460,19450,19470,19450,256
|
|
20230808,133000,2370243300,19450,19460,19460,19450,203
|
|
20230808,132900,2366293810,19470,19460,19470,19460,309
|
|
20230808,132800,2360280000,19450,19470,19480,19450,428
|
|
20230808,132700,2351948120,19470,19490,19490,19470,238
|
|
20230808,132600,2347311860,19490,19500,19500,19480,201
|
|
20230808,132500,2343394430,19480,19510,19520,19480,217
|
|
20230808,132400,2339162110,19510,19490,19520,19490,678
|
|
20230808,132300,2325937660,19500,19530,19530,19490,355
|
|
20230808,132200,2319015430,19520,19530,19530,19520,227
|
|
20230808,132100,2314583520,19520,19520,19530,19520,400
|
|
20230808,132000,2306772520,19530,19520,19530,19520,165
|
|
20230808,131900,2303550830,19520,19540,19550,19520,104
|
|
20230808,131800,2301519030,19550,19500,19560,19500,826
|
|
20230808,131700,2285402100,19500,19530,19530,19500,401
|
|
20230808,131600,2277577420,19520,19540,19540,19520,299
|
|
20230808,131500,2271736010,19550,19520,19550,19520,376
|
|
20230808,131400,2264390990,19530,19540,19550,19530,139
|
|
20230808,131300,2261675380,19540,19550,19550,19540,1734
|
|
20230808,131200,2227776520,19550,19560,19560,19550,309
|
|
20230808,131100,2221735450,19560,19550,19560,19550,189
|
|
20230808,131000,2218039480,19560,19550,19560,19550,382
|
|
20230808,130900,2210568250,19550,19550,19560,19550,138
|
|
20230808,130800,2207869890,19560,19540,19560,19540,181
|
|
20230808,130700,2204331340,19560,19560,19570,19530,310
|
|
20230808,130600,2198271380,19570,19560,19570,19560,362
|
|
20230808,130500,2191187910,19570,19570,19570,19550,189
|
|
20230808,130400,2187490870,19570,19540,19570,19540,448
|
|
20230808,130300,2178734770,19540,19540,19540,19530,265
|
|
20230808,130200,2173557700,19540,19540,19540,19530,58
|
|
20230808,130100,2172424690,19550,19520,19550,19500,595
|
|
20230808,130000,2160813370,19520,19530,19530,19520,230
|
|
20230808,125900,2156322770,19530,19530,19530,19520,68
|
|
20230808,125800,2154995070,19520,19530,19530,19510,291
|
|
20230808,125700,2149314840,19520,19520,19530,19510,191
|
|
20230808,125600,2145586290,19530,19550,19550,19520,246
|
|
20230808,125500,2140779720,19540,19530,19550,19530,354
|
|
20230808,125400,2133863240,19540,19540,19540,19530,113
|
|
20230808,125300,2131655990,19530,19540,19540,19530,134
|
|
20230808,125200,2129037940,19540,19530,19540,19530,658
|
|
20230808,125100,2116181870,19530,19540,19540,19530,69
|
|
20230808,125000,2114834130,19540,19550,19560,19540,80
|
|
20230808,124900,2113270210,19560,19580,19580,19550,379
|
|
20230808,124800,2105852060,19570,19570,19570,19560,588
|
|
20230808,124700,2094345270,19570,19570,19580,19570,211
|
|
20230808,124600,2090215560,19570,19570,19580,19570,115
|
|
20230808,124500,2087964480,19570,19560,19580,19560,280
|
|
20230808,124400,2082485010,19570,19560,19570,19560,107
|
|
20230808,124300,2080391920,19560,19540,19560,19530,234
|
|
20230808,124200,2075819650,19530,19530,19540,19510,616
|
|
20230808,124100,2063793110,19530,19560,19560,19530,552
|
|
20230808,124000,2053003240,19550,19580,19590,19550,125
|
|
20230808,123900,2050557560,19580,19580,19590,19580,579
|
|
20230808,123800,2039217780,19570,19580,19590,19570,131
|
|
20230808,123700,2036652940,19580,19610,19620,19580,436
|
|
20230808,123600,2028103800,19620,19620,19620,19610,90
|
|
20230808,123500,2026338570,19620,19590,19620,19590,383
|
|
20230808,123400,2018830860,19610,19620,19620,19610,239
|
|
20230808,123300,2014142600,19620,19620,19620,19610,123
|
|
20230808,123200,2011730130,19610,19620,19620,19610,395
|
|
20230808,123100,2003981040,19610,19610,19620,19610,144
|
|
20230808,123000,2001156760,19620,19640,19640,19610,679
|
|
20230808,122900,1987826770,19630,19640,19640,19630,516
|
|
20230808,122800,1977693470,19640,19630,19640,19630,154
|
|
20230808,122700,1974669940,19630,19640,19640,19630,51
|
|
20230808,122600,1973668420,19640,19640,19640,19630,266
|
|
20230808,122500,1968445070,19640,19600,19640,19590,311
|
|
20230808,122400,1962348920,19600,19610,19610,19580,230
|
|
20230808,122300,1957843520,19610,19590,19620,19580,213
|
|
20230808,122200,1953668420,19610,19590,19610,19590,512
|
|
20230808,122100,1943633280,19600,19590,19600,19590,145
|
|
20230808,122000,1940792200,19600,19600,19600,19590,372
|
|
20230808,121900,1933501580,19590,19600,19600,19570,658
|
|
20230808,121800,1920615130,19610,19610,19610,19600,169
|
|
20230808,121700,1917302390,19610,19620,19630,19610,78
|
|
20230808,121600,1915772020,19620,19620,19640,19620,604
|
|
20230808,121500,1903921340,19610,19610,19620,19610,135
|
|
20230808,121400,1901273770,19620,19630,19640,19610,306
|
|
20230808,121300,1895267460,19640,19650,19650,19630,58
|
|
20230808,121200,1894128580,19630,19630,19630,19600,350
|
|
20230808,121100,1887261000,19630,19590,19630,19590,312
|
|
20230808,121000,1881146210,19590,19600,19600,19590,144
|
|
20230808,120900,1878324810,19600,19610,19610,19580,299
|
|
20230808,120800,1872465090,19620,19620,19620,19610,147
|
|
20230808,120700,1869581600,19610,19580,19620,19580,231
|
|
20230808,120600,1865056260,19570,19590,19590,19570,577
|
|
20230808,120500,1853756080,19590,19580,19590,19580,127
|
|
20230808,120400,1851269100,19590,19590,19590,19580,253
|
|
20230808,120300,1846313610,19590,19590,19590,19580,103
|
|
20230808,120200,1844296530,19580,19580,19580,19570,376
|
|
20230808,120100,1836934870,19600,19610,19610,19590,203
|
|
20230808,120000,1832955470,19600,19610,19610,19600,120
|
|
20230808,115900,1830603130,19600,19610,19610,19600,398
|
|
20230808,115800,1822799320,19600,19600,19610,19590,232
|
|
20230808,115700,1818252500,19610,19580,19630,19580,442
|
|
20230808,115600,1809590850,19580,19580,19590,19560,582
|
|
20230808,115500,1798199830,19580,19630,19630,19580,199
|
|
20230808,115400,1794298040,19610,19640,19650,19580,671
|
|
20230808,115300,1781136980,19650,19580,19650,19580,460
|
|
20230808,115200,1772116670,19590,19590,19620,19580,592
|
|
20230808,115100,1760519980,19590,19590,19590,19580,91
|
|
20230808,115000,1758737730,19580,19520,19580,19520,746
|
|
20230808,114900,1744145420,19520,19500,19520,19500,478
|
|
20230808,114800,1734821990,19480,19510,19510,19480,217
|
|
20230808,114700,1730592730,19500,19500,19510,19490,246
|
|
20230808,114600,1725795870,19520,19500,19520,19490,457
|
|
20230808,114500,1716884180,19490,19520,19520,19490,503
|
|
20230808,114400,1707072530,19520,19540,19540,19510,71
|
|
20230808,114300,1705686490,19540,19510,19540,19500,280
|
|
20230808,114200,1700224100,19510,19520,19560,19430,1140
|
|
20230808,114100,1677988070,19500,19550,19550,19500,1650
|
|
20230808,114000,1645790750,19540,19550,19590,19540,873
|
|
20230808,113900,1628720330,19550,19550,19560,19540,308
|
|
20230808,113800,1622698970,19560,19570,19610,19550,755
|
|
20230808,113700,1607925000,19560,19600,19600,19550,548
|
|
20230808,113600,1597207720,19680,19560,19680,19530,494
|
|
20230808,113500,1587549860,19560,19540,19570,19530,661
|
|
20230808,113400,1574630140,19530,19540,19540,19530,262
|
|
20230808,113300,1569511240,19530,19550,19550,19530,348
|
|
20230808,113200,1562712310,19560,19570,19570,19550,133
|
|
20230808,113100,1560111290,19560,19560,19570,19550,945
|
|
20230808,113000,1541629980,19570,19560,19570,19560,320
|
|
20230808,112900,1535367860,19560,19620,19620,19560,339
|
|
20230808,112800,1528730020,19620,19640,19640,19620,339
|
|
20230808,112700,1522078140,19640,19640,19640,19630,347
|
|
20230808,112600,1515264700,19640,19620,19640,19600,269
|
|
20230808,112500,1509989070,19620,19620,19620,19610,186
|
|
20230808,112400,1506339800,19610,19620,19620,19610,354
|
|
20230808,112300,1499395290,19620,19620,19620,19610,382
|
|
20230808,112200,1491901040,19620,19610,19620,19610,108
|
|
20230808,112100,1489783060,19620,19580,19640,19580,218
|
|
20230808,112000,1485512370,19620,19570,19640,19560,320
|
|
20230808,111900,1479237690,19560,19550,19640,19540,595
|
|
20230808,111800,1467594850,19550,19540,19560,19530,512
|
|
20230808,111700,1457583320,19540,19520,19540,19520,343
|
|
20230808,111600,1450885100,19500,19500,19520,19500,487
|
|
20230808,111500,1441384360,19510,19510,19520,19500,335
|
|
20230808,111400,1434848810,19520,19520,19520,19510,454
|
|
20230808,111300,1425987140,19520,19530,19530,19510,798
|
|
20230808,111200,1410410680,19530,19580,19580,19510,635
|
|
20230808,111100,1398006320,19590,19650,19660,19580,1671
|
|
20230808,111000,1365225780,19660,19680,19680,19650,676
|
|
20230808,110900,1351935970,19680,19690,19700,19670,165
|
|
20230808,110800,1348686640,19690,19700,19720,19690,651
|
|
20230808,110700,1335860340,19710,19710,19720,19690,242
|
|
20230808,110600,1331091820,19710,19720,19720,19690,209
|
|
20230808,110500,1326973590,19710,19720,19720,19710,283
|
|
20230808,110400,1321393520,19720,19690,19720,19690,519
|
|
20230808,110300,1311169010,19680,19710,19710,19670,399
|
|
20230808,110200,1303311700,19720,19710,19720,19710,176
|
|
20230808,110100,1299841430,19720,19750,19750,19720,264
|
|
20230808,110000,1294632310,19750,19710,19750,19700,296
|
|
20230808,105900,1288796420,19720,19720,19720,19670,198
|
|
20230808,105800,1284897550,19720,19670,19740,19670,183
|
|
20230808,105700,1281289100,19670,19700,19700,19640,223
|
|
20230808,105600,1276902360,19690,19680,19700,19680,202
|
|
20230808,105500,1272926450,19680,19680,19700,19670,546
|
|
20230808,105400,1262181430,19680,19670,19680,19630,869
|
|
20230808,105300,1245094520,19680,19710,19710,19680,244
|
|
20230808,105200,1240289860,19760,19730,19760,19690,365
|
|
20230808,105100,1233092550,19760,19770,19770,19730,101
|
|
20230808,105000,1231096300,19730,19710,19790,19710,741
|
|
20230808,104900,1216468410,19710,19710,19710,19690,71
|
|
20230808,104800,1215069700,19720,19720,19720,19690,104
|
|
20230808,104700,1213020530,19700,19720,19720,19670,185
|
|
20230808,104600,1209377420,19730,19710,19730,19710,24
|
|
20230808,104500,1208904050,19720,19750,19820,19720,949
|
|
20230808,104400,1190178760,19750,19710,19750,19710,135
|
|
20230808,104300,1187516030,19710,19710,19710,19670,294
|
|
20230808,104200,1181726850,19710,19690,19750,19690,230
|
|
20230808,104100,1177194930,19670,19650,19750,19650,168
|
|
20230808,104000,1173888720,19650,19640,19650,19630,117
|
|
20230808,103900,1171591010,19640,19650,19650,19640,149
|
|
20230808,103800,1168664050,19650,19660,19660,19640,444
|
|
20230808,103700,1159941380,19660,19670,19670,19620,122
|
|
20230808,103600,1157544470,19670,19600,19670,19600,441
|
|
20230808,103500,1148893540,19610,19670,19670,19590,598
|
|
20230808,103400,1137168840,19620,19670,19700,19600,290
|
|
20230808,103300,1131480890,19670,19760,19760,19670,273
|
|
20230808,103200,1126103370,19680,19630,19770,19630,530
|
|
20230808,103100,1115664170,19620,19580,19640,19570,785
|
|
20230808,103000,1100280560,19580,19580,19630,19580,249
|
|
20230808,102900,1095402750,19580,19630,19630,19570,218
|
|
20230808,102800,1091130180,19620,19580,19630,19580,441
|
|
20230808,102700,1082492630,19580,19630,19630,19580,690
|
|
20230808,102600,1068973660,19590,19640,19640,19580,255
|
|
20230808,102500,1063974770,19640,19630,19640,19590,311
|
|
20230808,102400,1057875220,19590,19600,19630,19570,405
|
|
20230808,102300,1049938670,19610,19620,19630,19600,266
|
|
20230808,102200,1044722190,19630,19620,19640,19620,544
|
|
20230808,102100,1034045590,19660,19640,19660,19610,533
|
|
20230808,102000,1023581970,19650,19670,19670,19640,146
|
|
20230808,101900,1020711860,19660,19670,19670,19660,190
|
|
20230808,101800,1016976210,19660,19650,19670,19650,424
|
|
20230808,101700,1008640180,19610,19660,19660,19590,1004
|
|
20230808,101600,988932820,19650,19710,19710,19650,440
|
|
20230808,101500,980272290,19710,19790,19800,19700,264
|
|
20230808,101400,975063650,19790,19680,19800,19680,836
|
|
20230808,101300,958576030,19680,19670,19680,19660,346
|
|
20230808,101200,951771040,19670,19850,19850,19670,1177
|
|
20230808,101100,928448970,19860,19910,19910,19850,505
|
|
20230808,101000,918408080,19910,19870,19910,19840,362
|
|
20230808,100900,911216210,19910,19890,19910,19840,196
|
|
20230808,100800,907319940,19840,19810,19900,19790,762
|
|
20230808,100700,892206290,19890,19780,19890,19720,387
|
|
20230808,100600,884546880,19780,19730,19790,19720,292
|
|
20230808,100500,878781560,19730,19740,19740,19670,196
|
|
20230808,100400,874924940,19740,19650,19740,19640,403
|
|
20230808,100300,866999240,19650,19650,19650,19650,160
|
|
20230808,100200,863855240,19650,19650,19650,19640,364
|
|
20230808,100100,856705320,19640,19690,19700,19640,487
|
|
20230808,100000,847126480,19690,19750,19780,19690,495
|
|
20230808,095900,837351480,19780,19690,19780,19690,138
|
|
20230808,095800,834628500,19680,19680,19790,19670,326
|
|
20230808,095700,828206930,19680,19760,19760,19670,205
|
|
20230808,095600,824172220,19680,19760,19760,19670,174
|
|
20230808,095500,820740750,19760,19770,19770,19670,508
|
|
20230808,095400,810716950,19780,19670,19780,19670,183
|
|
20230808,095300,807111240,19670,19680,19760,19670,423
|
|
20230808,095200,798786180,19680,19770,19770,19660,483
|
|
20230808,095100,789255610,19760,19700,19760,19650,907
|
|
20230808,095000,771370530,19620,19700,19700,19620,444
|
|
20230808,094900,762642680,19700,19620,19700,19620,78
|
|
20230808,094800,761108930,19620,19620,19650,19560,323
|
|
20230808,094700,754770510,19620,19570,19620,19550,390
|
|
20230808,094600,747134030,19560,19590,19590,19560,435
|
|
20230808,094500,738622100,19590,19570,19590,19560,730
|
|
20230808,094400,724337210,19570,19600,19600,19570,275
|
|
20230808,094300,718949590,19600,19660,19660,19600,141
|
|
20230808,094200,716181760,19660,19710,19750,19660,770
|
|
20230808,094100,701005870,19710,19890,19890,19710,1654
|
|
20230808,094000,668254050,19890,19900,19920,19850,598
|
|
20230808,093900,656359960,19920,19920,19930,19910,1020
|
|
20230808,093800,636036050,19920,19850,19920,19850,332
|
|
20230808,093700,629431250,19830,19780,19850,19780,519
|
|
20230808,093600,619145790,19780,19790,19820,19780,350
|
|
20230808,093500,612219550,19820,19800,19830,19770,290
|
|
20230808,093400,606480880,19790,19740,19840,19690,999
|
|
20230808,093300,586698630,19690,19680,19790,19680,1076
|
|
20230808,093200,565409430,19700,19690,19700,19570,1583
|
|
20230808,093100,534273520,19680,19550,19680,19540,1092
|
|
20230808,093000,512868040,19540,19550,19550,19540,174
|
|
20230808,092900,509466750,19540,19540,19600,19540,669
|
|
20230808,092800,496387920,19610,19530,19620,19520,2056
|
|
20230808,092700,456156830,19530,19550,19560,19530,465
|
|
20230808,092600,447071850,19550,19630,19630,19550,872
|
|
20230808,092500,430004910,19630,19660,19660,19570,1222
|
|
20230808,092400,406054850,19660,19700,19730,19650,4014
|
|
20230808,092300,327013630,19700,19730,19730,19690,176
|
|
20230808,092200,323543830,19720,19780,19780,19710,278
|
|
20230808,092100,318058060,19780,19820,19830,19780,708
|
|
20230808,092000,304038850,19890,19980,19980,19890,229
|
|
20230808,091900,299467750,19980,20000,20050,19980,427
|
|
20230808,091800,290916940,20000,20000,20000,20000,58
|
|
20230808,091700,289756940,20000,19900,20050,19900,563
|
|
20230808,091600,278496760,19900,19890,19900,19890,68
|
|
20230808,091500,277143940,19890,19950,19960,19840,369
|
|
20230808,091400,269789130,19950,19940,19950,19890,160
|
|
20230808,091300,266602140,19930,19990,19990,19930,67
|
|
20230808,091200,265264610,19990,19860,20050,19860,2616
|
|
20230808,091100,213103170,19890,19740,19890,19740,1914
|
|
20230808,091000,175146030,19740,19720,19830,19720,74
|
|
20230808,090900,173683450,19720,19830,19840,19720,1005
|
|
20230808,090800,153760210,19690,19740,19840,19690,1094
|
|
20230808,090700,132159780,19740,19770,19840,19740,519
|
|
20230808,090600,121890150,19810,19810,19830,19770,291
|
|
20230808,090500,116132890,19810,19770,19850,19770,601
|
|
20230808,090400,104229140,19810,19820,19860,19750,710
|
|
20230808,090300,90198020,19820,19740,19820,19730,957
|
|
20230808,090200,71299770,19860,19750,19860,19730,785
|
|
20230808,090100,55794060,19730,19720,19880,19720,298
|
|
20230808,090000,49876450,19720,19700,19960,19700,2529
|