652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,194800,1204294340,19200,19200,19200,19200,0
|
|
20230809,194700,1204294340,19200,19200,19200,19200,0
|
|
20230809,194600,1204294340,19200,19200,19200,19200,0
|
|
20230809,194500,1204294340,19200,19200,19200,19200,0
|
|
20230809,194400,1204294340,19200,19200,19200,19200,0
|
|
20230809,194300,1204294340,19200,19200,19200,19200,0
|
|
20230809,194200,1204294340,19200,19200,19200,19200,0
|
|
20230809,194100,1204294340,19200,19200,19200,19200,0
|
|
20230809,194000,1204294340,19200,19200,19200,19200,0
|
|
20230809,193900,1204294340,19200,19200,19200,19200,0
|
|
20230809,193800,1204294340,19200,19200,19200,19200,0
|
|
20230809,193700,1204294340,19200,19200,19200,19200,0
|
|
20230809,193600,1204294340,19200,19200,19200,19200,0
|
|
20230809,193500,1204294340,19200,19200,19200,19200,0
|
|
20230809,193400,1204294340,19200,19200,19200,19200,0
|
|
20230809,193300,1204294340,19200,19200,19200,19200,0
|
|
20230809,193200,1204294340,19200,19200,19200,19200,0
|
|
20230809,193100,1204294340,19200,19200,19200,19200,0
|
|
20230809,193000,1204294340,19200,19200,19200,19200,0
|
|
20230809,192900,1204294340,19200,19200,19200,19200,0
|
|
20230809,192800,1204294340,19200,19200,19200,19200,0
|
|
20230809,192700,1204294340,19200,19200,19200,19200,0
|
|
20230809,192600,1204294340,19200,19200,19200,19200,0
|
|
20230809,192500,1204294340,19200,19200,19200,19200,0
|
|
20230809,192400,1204294340,19200,19200,19200,19200,0
|
|
20230809,192300,1204294340,19200,19200,19200,19200,0
|
|
20230809,192200,1204294340,19200,19200,19200,19200,0
|
|
20230809,192100,1204294340,19200,19200,19200,19200,0
|
|
20230809,192000,1204294340,19200,19200,19200,19200,0
|
|
20230809,191900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,191800,1204294340,19200,19200,19200,19200,0
|
|
20230809,191700,1204294340,19200,19200,19200,19200,0
|
|
20230809,191600,1204294340,19200,19200,19200,19200,0
|
|
20230809,191500,1204294340,19200,19200,19200,19200,0
|
|
20230809,191400,1204294340,19200,19200,19200,19200,0
|
|
20230809,191300,1204294340,19200,19200,19200,19200,0
|
|
20230809,191200,1204294340,19200,19200,19200,19200,0
|
|
20230809,191100,1204294340,19200,19200,19200,19200,0
|
|
20230809,191000,1204294340,19200,19200,19200,19200,0
|
|
20230809,190900,1204294340,19200,19200,19200,19200,0
|
|
20230809,190800,1204294340,19200,19200,19200,19200,0
|
|
20230809,190700,1204294340,19200,19200,19200,19200,0
|
|
20230809,190600,1204294340,19200,19200,19200,19200,0
|
|
20230809,190500,1204294340,19200,19200,19200,19200,0
|
|
20230809,190400,1204294340,19200,19200,19200,19200,0
|
|
20230809,190300,1204294340,19200,19200,19200,19200,0
|
|
20230809,190200,1204294340,19200,19200,19200,19200,0
|
|
20230809,190100,1204294340,19200,19200,19200,19200,0
|
|
20230809,190000,1204294340,19200,19200,19200,19200,0
|
|
20230809,185900,1204294340,19200,19200,19200,19200,0
|
|
20230809,185800,1204294340,19200,19200,19200,19200,0
|
|
20230809,185700,1204294340,19200,19200,19200,19200,0
|
|
20230809,185600,1204294340,19200,19200,19200,19200,0
|
|
20230809,185500,1204294340,19200,19200,19200,19200,0
|
|
20230809,185400,1204294340,19200,19200,19200,19200,0
|
|
20230809,185300,1204294340,19200,19200,19200,19200,0
|
|
20230809,185200,1204294340,19200,19200,19200,19200,0
|
|
20230809,185100,1204294340,19200,19200,19200,19200,0
|
|
20230809,185000,1204294340,19200,19200,19200,19200,0
|
|
20230809,184900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,184800,1204294340,19200,19200,19200,19200,0
|
|
20230809,184700,1204294340,19200,19200,19200,19200,0
|
|
20230809,184600,1204294340,19200,19200,19200,19200,0
|
|
20230809,184500,1204294340,19200,19200,19200,19200,0
|
|
20230809,184400,1204294340,19200,19200,19200,19200,0
|
|
20230809,184300,1204294340,19200,19200,19200,19200,0
|
|
20230809,184200,1204294340,19200,19200,19200,19200,0
|
|
20230809,184100,1204294340,19200,19200,19200,19200,0
|
|
20230809,184000,1204294340,19200,19200,19200,19200,0
|
|
20230809,183900,1204294340,19200,19200,19200,19200,0
|
|
20230809,183800,1204294340,19200,19200,19200,19200,0
|
|
20230809,183700,1204294340,19200,19200,19200,19200,0
|
|
20230809,183600,1204294340,19200,19200,19200,19200,0
|
|
20230809,183500,1204294340,19200,19200,19200,19200,0
|
|
20230809,183400,1204294340,19200,19200,19200,19200,0
|
|
20230809,183300,1204294340,19200,19200,19200,19200,0
|
|
20230809,183200,1204294340,19200,19200,19200,19200,0
|
|
20230809,183100,1204294340,19200,19200,19200,19200,0
|
|
20230809,183000,1204294340,19200,19200,19200,19200,0
|
|
20230809,182900,1204294340,19200,19200,19200,19200,0
|
|
20230809,182800,1204294340,19200,19200,19200,19200,0
|
|
20230809,182700,1204294340,19200,19200,19200,19200,0
|
|
20230809,182600,1204294340,19200,19200,19200,19200,0
|
|
20230809,182500,1204294340,19200,19200,19200,19200,0
|
|
20230809,182400,1204294340,19200,19200,19200,19200,0
|
|
20230809,182300,1204294340,19200,19200,19200,19200,0
|
|
20230809,182200,1204294340,19200,19200,19200,19200,0
|
|
20230809,182100,1204294340,19200,19200,19200,19200,0
|
|
20230809,182000,1204294340,19200,19200,19200,19200,0
|
|
20230809,181900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,181800,1204294340,19200,19200,19200,19200,0
|
|
20230809,181700,1204294340,19200,19200,19200,19200,0
|
|
20230809,181600,1204294340,19200,19200,19200,19200,0
|
|
20230809,181500,1204294340,19200,19200,19200,19200,0
|
|
20230809,181400,1204294340,19200,19200,19200,19200,0
|
|
20230809,181300,1204294340,19200,19200,19200,19200,0
|
|
20230809,181200,1204294340,19200,19200,19200,19200,0
|
|
20230809,181100,1204294340,19200,19200,19200,19200,0
|
|
20230809,181000,1204294340,19200,19200,19200,19200,0
|
|
20230809,180900,1204294340,19200,19200,19200,19200,0
|
|
20230809,180800,1204294340,19200,19200,19200,19200,0
|
|
20230809,180700,1204294340,19200,19200,19200,19200,0
|
|
20230809,180600,1204294340,19200,19200,19200,19200,0
|
|
20230809,180500,1204294340,19200,19200,19200,19200,0
|
|
20230809,180400,1204294340,19200,19200,19200,19200,0
|
|
20230809,180300,1204294340,19200,19200,19200,19200,0
|
|
20230809,180200,1204294340,19200,19200,19200,19200,0
|
|
20230809,180100,1204294340,19200,19200,19200,19200,0
|
|
20230809,180000,1204294340,19200,19200,19200,19200,0
|
|
20230809,175900,1204294340,19200,19200,19200,19200,0
|
|
20230809,175800,1204294340,19200,19200,19200,19200,0
|
|
20230809,175700,1204294340,19200,19200,19200,19200,0
|
|
20230809,175600,1204294340,19200,19200,19200,19200,0
|
|
20230809,175500,1204294340,19200,19200,19200,19200,0
|
|
20230809,175400,1204294340,19200,19200,19200,19200,0
|
|
20230809,175300,1204294340,19200,19200,19200,19200,0
|
|
20230809,175200,1204294340,19200,19200,19200,19200,0
|
|
20230809,175100,1204294340,19200,19200,19200,19200,0
|
|
20230809,175000,1204294340,19200,19200,19200,19200,0
|
|
20230809,174900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,174800,1204294340,19200,19200,19200,19200,0
|
|
20230809,174700,1204294340,19200,19200,19200,19200,0
|
|
20230809,174600,1204294340,19200,19200,19200,19200,0
|
|
20230809,174500,1204294340,19200,19200,19200,19200,0
|
|
20230809,174400,1204294340,19200,19200,19200,19200,0
|
|
20230809,174300,1204294340,19200,19200,19200,19200,0
|
|
20230809,174200,1204294340,19200,19200,19200,19200,0
|
|
20230809,174100,1204294340,19200,19200,19200,19200,0
|
|
20230809,174000,1204294340,19200,19200,19200,19200,0
|
|
20230809,173900,1204294340,19200,19200,19200,19200,0
|
|
20230809,173800,1204294340,19200,19200,19200,19200,0
|
|
20230809,173700,1204294340,19200,19200,19200,19200,0
|
|
20230809,173600,1204294340,19200,19200,19200,19200,0
|
|
20230809,173500,1204294340,19200,19200,19200,19200,0
|
|
20230809,173400,1204294340,19200,19200,19200,19200,0
|
|
20230809,173300,1204294340,19200,19200,19200,19200,0
|
|
20230809,173200,1204294340,19200,19200,19200,19200,0
|
|
20230809,173100,1204294340,19200,19200,19200,19200,0
|
|
20230809,173000,1204294340,19200,19200,19200,19200,0
|
|
20230809,172900,1204294340,19200,19200,19200,19200,0
|
|
20230809,172800,1204294340,19200,19200,19200,19200,0
|
|
20230809,172700,1204294340,19200,19200,19200,19200,0
|
|
20230809,172600,1204294340,19200,19200,19200,19200,0
|
|
20230809,172500,1204294340,19200,19200,19200,19200,0
|
|
20230809,172400,1204294340,19200,19200,19200,19200,0
|
|
20230809,172300,1204294340,19200,19200,19200,19200,0
|
|
20230809,172200,1204294340,19200,19200,19200,19200,0
|
|
20230809,172100,1204294340,19200,19200,19200,19200,0
|
|
20230809,172000,1204294340,19200,19200,19200,19200,0
|
|
20230809,171900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,171800,1204294340,19200,19200,19200,19200,0
|
|
20230809,171700,1204294340,19200,19200,19200,19200,0
|
|
20230809,171600,1204294340,19200,19200,19200,19200,0
|
|
20230809,171500,1204294340,19200,19200,19200,19200,0
|
|
20230809,171400,1204294340,19200,19200,19200,19200,0
|
|
20230809,171300,1204294340,19200,19200,19200,19200,0
|
|
20230809,171200,1204294340,19200,19200,19200,19200,0
|
|
20230809,171100,1204294340,19200,19200,19200,19200,0
|
|
20230809,171000,1204294340,19200,19200,19200,19200,0
|
|
20230809,170900,1204294340,19200,19200,19200,19200,0
|
|
20230809,170800,1204294340,19200,19200,19200,19200,0
|
|
20230809,170700,1204294340,19200,19200,19200,19200,0
|
|
20230809,170600,1204294340,19200,19200,19200,19200,0
|
|
20230809,170500,1204294340,19200,19200,19200,19200,0
|
|
20230809,170400,1204294340,19200,19200,19200,19200,0
|
|
20230809,170300,1204294340,19200,19200,19200,19200,0
|
|
20230809,170200,1204294340,19200,19200,19200,19200,0
|
|
20230809,170100,1204294340,19200,19200,19200,19200,0
|
|
20230809,170000,1204294340,19200,19200,19200,19200,0
|
|
20230809,165900,1204294340,19200,19200,19200,19200,0
|
|
20230809,165800,1204294340,19200,19200,19200,19200,0
|
|
20230809,165700,1204294340,19200,19200,19200,19200,0
|
|
20230809,165600,1204294340,19200,19200,19200,19200,0
|
|
20230809,165500,1204294340,19200,19200,19200,19200,0
|
|
20230809,165400,1204294340,19200,19200,19200,19200,0
|
|
20230809,165300,1204294340,19200,19200,19200,19200,0
|
|
20230809,165200,1204294340,19200,19200,19200,19200,0
|
|
20230809,165100,1204294340,19200,19200,19200,19200,0
|
|
20230809,165000,1204294340,19200,19200,19200,19200,0
|
|
20230809,164900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,164800,1204294340,19200,19200,19200,19200,0
|
|
20230809,164700,1204294340,19200,19200,19200,19200,0
|
|
20230809,164600,1204294340,19200,19200,19200,19200,0
|
|
20230809,164500,1204294340,19200,19200,19200,19200,0
|
|
20230809,164400,1204294340,19200,19200,19200,19200,0
|
|
20230809,164300,1204294340,19200,19200,19200,19200,0
|
|
20230809,164200,1204294340,19200,19200,19200,19200,0
|
|
20230809,164100,1204294340,19200,19200,19200,19200,0
|
|
20230809,164000,1204294340,19200,19200,19200,19200,0
|
|
20230809,163900,1204294340,19200,19200,19200,19200,0
|
|
20230809,163800,1204294340,19200,19200,19200,19200,0
|
|
20230809,163700,1204294340,19200,19200,19200,19200,0
|
|
20230809,163600,1204294340,19200,19200,19200,19200,0
|
|
20230809,163500,1204294340,19200,19200,19200,19200,0
|
|
20230809,163400,1204294340,19200,19200,19200,19200,0
|
|
20230809,163300,1204294340,19200,19200,19200,19200,0
|
|
20230809,163200,1204294340,19200,19200,19200,19200,0
|
|
20230809,163100,1204294340,19200,19200,19200,19200,0
|
|
20230809,163000,1204294340,19200,19200,19200,19200,0
|
|
20230809,162900,1204294340,19200,19200,19200,19200,0
|
|
20230809,162800,1204294340,19200,19200,19200,19200,0
|
|
20230809,162700,1204294340,19200,19200,19200,19200,0
|
|
20230809,162600,1204294340,19200,19200,19200,19200,0
|
|
20230809,162500,1204294340,19200,19200,19200,19200,0
|
|
20230809,162400,1204294340,19200,19200,19200,19200,0
|
|
20230809,162300,1204294340,19200,19200,19200,19200,0
|
|
20230809,162200,1204294340,19200,19200,19200,19200,0
|
|
20230809,162100,1204294340,19200,19200,19200,19200,0
|
|
20230809,162000,1204294340,19200,19200,19200,19200,0
|
|
20230809,161900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,161800,1204294340,19200,19200,19200,19200,0
|
|
20230809,161700,1204294340,19200,19200,19200,19200,0
|
|
20230809,161600,1204294340,19200,19200,19200,19200,0
|
|
20230809,161500,1204294340,19200,19200,19200,19200,0
|
|
20230809,161400,1204294340,19200,19200,19200,19200,0
|
|
20230809,161300,1204294340,19200,19200,19200,19200,0
|
|
20230809,161200,1204294340,19200,19200,19200,19200,0
|
|
20230809,161100,1204294340,19200,19200,19200,19200,0
|
|
20230809,161000,1204294340,19200,19200,19200,19200,0
|
|
20230809,160900,1204294340,19200,19200,19200,19200,0
|
|
20230809,160800,1204294340,19200,19200,19200,19200,0
|
|
20230809,160700,1204294340,19200,19200,19200,19200,0
|
|
20230809,160600,1204294340,19200,19200,19200,19200,0
|
|
20230809,160500,1204294340,19200,19200,19200,19200,0
|
|
20230809,160400,1204294340,19200,19200,19200,19200,0
|
|
20230809,160300,1204294340,19200,19200,19200,19200,0
|
|
20230809,160200,1204294340,19200,19200,19200,19200,0
|
|
20230809,160100,1204294340,19200,19200,19200,19200,0
|
|
20230809,160000,1204294340,19200,19200,19200,19200,0
|
|
20230809,155900,1204294340,19200,19200,19200,19200,0
|
|
20230809,155800,1204294340,19200,19200,19200,19200,0
|
|
20230809,155700,1204294340,19200,19200,19200,19200,0
|
|
20230809,155600,1204294340,19200,19200,19200,19200,0
|
|
20230809,155500,1204294340,19200,19200,19200,19200,0
|
|
20230809,155400,1204294340,19200,19200,19200,19200,0
|
|
20230809,155300,1204294340,19200,19200,19200,19200,0
|
|
20230809,155200,1204294340,19200,19200,19200,19200,0
|
|
20230809,155100,1204294340,19200,19200,19200,19200,0
|
|
20230809,155000,1204294340,19200,19200,19200,19200,0
|
|
20230809,154900,1204294340,19200,19200,19200,19200,2528
|
|
20230809,154800,1204294340,19200,19200,19200,19200,0
|
|
20230809,154700,1204294340,19200,19200,19200,19200,0
|
|
20230809,154600,1204294340,19200,19200,19200,19200,0
|
|
20230809,154500,1204294340,19200,19200,19200,19200,0
|
|
20230809,154400,1204294340,19200,19200,19200,19200,0
|
|
20230809,154300,1204294340,19200,19200,19200,19200,0
|
|
20230809,154200,1204294340,19200,19200,19200,19200,0
|
|
20230809,154100,1204294340,19200,19200,19200,19200,0
|
|
20230809,154000,1204294340,19200,19200,19200,19200,0
|
|
20230809,153900,1204294340,19200,19200,19200,19200,0
|
|
20230809,153800,1204294340,19200,19200,19200,19200,0
|
|
20230809,153700,1204294340,19200,19200,19200,19200,0
|
|
20230809,153600,1204294340,19200,19200,19200,19200,0
|
|
20230809,153500,1204294340,19200,19200,19200,19200,0
|
|
20230809,153400,1204294340,19200,19200,19200,19200,0
|
|
20230809,153300,1204294340,19200,19200,19200,19200,0
|
|
20230809,153200,1204294340,19200,19200,19200,19200,0
|
|
20230809,153100,1204294340,19200,19200,19200,19200,0
|
|
20230809,153000,1204294340,19200,19200,19200,19200,2528
|
|
20230809,152900,1155756740,19210,19210,19210,19210,0
|
|
20230809,152800,1155756740,19210,19210,19210,19210,0
|
|
20230809,152700,1155756740,19210,19210,19210,19210,0
|
|
20230809,152600,1155756740,19210,19210,19210,19210,0
|
|
20230809,152500,1155756740,19210,19210,19210,19210,0
|
|
20230809,152400,1155756740,19210,19210,19210,19210,0
|
|
20230809,152300,1155756740,19210,19210,19210,19210,0
|
|
20230809,152200,1155756740,19210,19210,19210,19210,0
|
|
20230809,152100,1155756740,19210,19210,19210,19210,0
|
|
20230809,152000,1155756740,19210,19210,19210,19210,0
|
|
20230809,151900,1155756740,19210,19250,19250,19210,258
|
|
20230809,151800,1150798190,19280,19220,19280,19210,295
|
|
20230809,151700,1145122350,19230,19220,19230,19210,542
|
|
20230809,151600,1134706180,19230,19240,19240,19230,439
|
|
20230809,151500,1126262880,19270,19230,19280,19230,517
|
|
20230809,151400,1116311830,19240,19240,19250,19230,238
|
|
20230809,151300,1111733090,19240,19260,19260,19240,223
|
|
20230809,151200,1107440500,19260,19270,19270,19260,29
|
|
20230809,151100,1106881900,19280,19260,19280,19260,234
|
|
20230809,151000,1102372010,19260,19270,19280,19260,40
|
|
20230809,150900,1101601270,19270,19270,19280,19270,46
|
|
20230809,150800,1100714810,19280,19270,19280,19260,98
|
|
20230809,150700,1098826690,19270,19270,19270,19270,181
|
|
20230809,150600,1095338820,19270,19280,19280,19260,49
|
|
20230809,150500,1094394800,19270,19260,19270,19260,132
|
|
20230809,150400,1091851380,19270,19270,19280,19260,99
|
|
20230809,150300,1089943690,19270,19270,19280,19270,29
|
|
20230809,150200,1089384660,19270,19260,19270,19260,145
|
|
20230809,150100,1086590760,19270,19260,19270,19260,111
|
|
20230809,150000,1084451940,19260,19310,19320,19260,433
|
|
20230809,145900,1076096670,19310,19290,19320,19280,442
|
|
20230809,145800,1067561420,19290,19280,19290,19280,122
|
|
20230809,145700,1065208380,19280,19290,19290,19280,164
|
|
20230809,145600,1062045030,19280,19280,19290,19270,208
|
|
20230809,145500,1058034810,19280,19290,19290,19270,207
|
|
20230809,145400,1054043740,19280,19280,19290,19270,383
|
|
20230809,145300,1046659220,19280,19310,19310,19280,279
|
|
20230809,145200,1041276120,19310,19340,19340,19310,355
|
|
20230809,145100,1034418780,19350,19330,19370,19330,108
|
|
20230809,145000,1032327640,19330,19310,19350,19310,281
|
|
20230809,144900,1026895480,19330,19400,19400,19330,947
|
|
20230809,144800,1008543060,19400,19390,19410,19390,114
|
|
20230809,144700,1006330760,19390,19380,19400,19380,106
|
|
20230809,144600,1004275480,19390,19400,19400,19360,112
|
|
20230809,144500,1002103920,19410,19430,19430,19380,464
|
|
20230809,144400,993100240,19430,19390,19430,19390,87
|
|
20230809,144300,991411500,19390,19380,19400,19380,211
|
|
20230809,144200,987319930,19390,19380,19390,19380,95
|
|
20230809,144100,985478060,19380,19360,19390,19350,171
|
|
20230809,144000,982166530,19350,19330,19350,19330,174
|
|
20230809,143900,978801030,19330,19320,19330,19310,117
|
|
20230809,143800,976540100,19320,19310,19320,19300,229
|
|
20230809,143700,972117320,19300,19290,19300,19290,122
|
|
20230809,143600,969762740,19290,19290,19300,19290,165
|
|
20230809,143500,966579210,19280,19260,19290,19260,127
|
|
20230809,143400,964130720,19270,19260,19280,19260,144
|
|
20230809,143300,961355160,19270,19260,19280,19260,191
|
|
20230809,143200,957674210,19270,19270,19280,19250,135
|
|
20230809,143100,955072160,19270,19260,19270,19250,215
|
|
20230809,143000,950931180,19250,19270,19270,19250,176
|
|
20230809,142900,947540810,19260,19270,19280,19260,341
|
|
20230809,142800,940969550,19260,19270,19270,19260,134
|
|
20230809,142700,938387570,19260,19280,19280,19260,98
|
|
20230809,142600,936499160,19280,19260,19280,19250,261
|
|
20230809,142500,931471110,19250,19260,19280,19250,149
|
|
20230809,142400,928600430,19260,19260,19270,19250,252
|
|
20230809,142300,923745550,19260,19270,19280,19260,318
|
|
20230809,142200,917617350,19270,19280,19280,19260,126
|
|
20230809,142100,915188340,19270,19260,19270,19250,208
|
|
20230809,142000,911180970,19260,19280,19280,19260,309
|
|
20230809,141900,905227090,19280,19270,19280,19270,204
|
|
20230809,141800,901294290,19270,19250,19270,19250,229
|
|
20230809,141700,896883970,19260,19280,19290,19260,370
|
|
20230809,141600,889751830,19270,19270,19270,19270,164
|
|
20230809,141500,886591550,19270,19270,19270,19250,111
|
|
20230809,141400,884453830,19250,19250,19270,19250,275
|
|
20230809,141300,879156130,19260,19260,19280,19260,162
|
|
20230809,141200,876034930,19260,19250,19270,19250,103
|
|
20230809,141100,874051160,19260,19260,19270,19250,258
|
|
20230809,141000,869081550,19250,19270,19270,19250,170
|
|
20230809,140900,865807000,19270,19280,19280,19260,261
|
|
20230809,140800,860777020,19270,19260,19280,19260,128
|
|
20230809,140700,858310010,19280,19270,19280,19260,198
|
|
20230809,140600,854494750,19260,19300,19300,19260,231
|
|
20230809,140500,850042370,19290,19280,19300,19280,172
|
|
20230809,140400,846723840,19270,19260,19280,19260,137
|
|
20230809,140300,844083230,19260,19280,19280,19260,210
|
|
20230809,140200,840036050,19280,19260,19290,19260,242
|
|
20230809,140100,835370480,19260,19260,19260,19250,156
|
|
20230809,140000,832366210,19250,19240,19260,19240,218
|
|
20230809,135900,828168190,19240,19260,19260,19230,172
|
|
20230809,135800,824856330,19260,19260,19270,19260,177
|
|
20230809,135700,821446600,19250,19240,19260,19240,107
|
|
20230809,135600,819386880,19230,19240,19250,19230,221
|
|
20230809,135500,815134790,19230,19230,19230,19230,41
|
|
20230809,135400,814346360,19230,19240,19240,19230,63
|
|
20230809,135300,813134500,19230,19230,19240,19230,130
|
|
20230809,135200,810633880,19230,19230,19230,19220,111
|
|
20230809,135100,808499410,19220,19220,19230,19220,81
|
|
20230809,135000,806942250,19220,19220,19230,19220,53
|
|
20230809,134900,805923560,19230,19220,19240,19220,279
|
|
20230809,134800,800557210,19220,19230,19240,19220,43
|
|
20230809,134700,799730330,19230,19230,19240,19230,93
|
|
20230809,134600,797941550,19230,19220,19230,19220,120
|
|
20230809,134500,795634020,19220,19220,19230,19220,64
|
|
20230809,134400,794403600,19230,19220,19230,19220,26
|
|
20230809,134300,793903780,19220,19230,19230,19210,63
|
|
20230809,134200,792692760,19220,19220,19230,19220,118
|
|
20230809,134100,790424330,19220,19230,19230,19220,15
|
|
20230809,134000,790135920,19230,19230,19240,19230,202
|
|
20230809,133900,786251060,19240,19240,19240,19230,58
|
|
20230809,133800,785135310,19240,19230,19240,19230,35
|
|
20230809,133700,784461920,19230,19250,19250,19230,191
|
|
20230809,133600,780786800,19260,19220,19260,19220,43
|
|
20230809,133500,779959820,19220,19230,19230,19220,44
|
|
20230809,133400,779113710,19230,19220,19230,19220,158
|
|
20230809,133300,776075730,19220,19230,19230,19220,15
|
|
20230809,133200,775787410,19220,19220,19230,19220,51
|
|
20230809,133100,774806790,19230,19230,19230,19210,84
|
|
20230809,133000,773191960,19220,19230,19230,19220,39
|
|
20230809,132900,772442000,19220,19230,19230,19220,15
|
|
20230809,132800,772153660,19220,19220,19220,19210,179
|
|
20230809,132700,768713820,19220,19220,19230,19210,53
|
|
20230809,132600,767695300,19230,19230,19230,19230,81
|
|
20230809,132500,766137670,19240,19230,19240,19210,1530
|
|
20230809,132400,736734240,19230,19260,19260,19230,265
|
|
20230809,132300,731632580,19260,19260,19270,19260,57
|
|
20230809,132200,730534340,19270,19270,19270,19250,157
|
|
20230809,132100,727509490,19270,19270,19280,19270,59
|
|
20230809,132000,726372050,19280,19270,19280,19270,58
|
|
20230809,131900,725253950,19270,19270,19270,19260,48
|
|
20230809,131800,724329000,19260,19270,19270,19260,103
|
|
20230809,131700,722344290,19270,19290,19290,19270,75
|
|
20230809,131600,720897880,19270,19270,19270,19270,91
|
|
20230809,131500,719144310,19270,19300,19300,19260,1194
|
|
20230809,131400,696123220,19310,19330,19330,19310,297
|
|
20230809,131300,690386230,19330,19320,19330,19320,87
|
|
20230809,131200,688704840,19330,19330,19340,19330,50
|
|
20230809,131100,687738020,19330,19330,19340,19330,59
|
|
20230809,131000,686597520,19360,19330,19360,19320,145
|
|
20230809,130900,683794170,19330,19320,19330,19320,20
|
|
20230809,130800,683407680,19320,19310,19320,19310,84
|
|
20230809,130700,681784900,19320,19310,19320,19310,14
|
|
20230809,130600,681514500,19310,19320,19320,19310,145
|
|
20230809,130500,678714010,19330,19330,19330,19330,13
|
|
20230809,130400,678462720,19340,19360,19360,19340,191
|
|
20230809,130300,674765860,19360,19380,19380,19360,80
|
|
20230809,130200,673215890,19380,19390,19390,19380,50
|
|
20230809,130100,672246720,19390,19380,19390,19380,257
|
|
20230809,130000,667264470,19390,19380,19400,19380,29
|
|
20230809,125900,666702210,19380,19390,19390,19370,294
|
|
20230809,125800,661005080,19390,19380,19400,19380,25
|
|
20230809,125700,660520330,19380,19370,19390,19360,34
|
|
20230809,125600,659861600,19380,19360,19380,19360,98
|
|
20230809,125500,657963280,19360,19340,19360,19340,111
|
|
20230809,125400,655815250,19340,19350,19350,19340,18
|
|
20230809,125300,655467110,19350,19340,19350,19340,100
|
|
20230809,125200,653532450,19340,19340,19340,19330,128
|
|
20230809,125100,651056960,19340,19330,19340,19330,93
|
|
20230809,125000,649258550,19340,19340,19340,19330,92
|
|
20230809,124900,647479350,19340,19340,19340,19330,144
|
|
20230809,124800,644694490,19340,19330,19340,19330,90
|
|
20230809,124700,642954420,19320,19330,19330,19320,50
|
|
20230809,124600,641988020,19330,19320,19330,19320,123
|
|
20230809,124500,639611510,19320,19320,19320,19320,24
|
|
20230809,124400,639147830,19310,19320,19320,19310,117
|
|
20230809,124300,636887660,19320,19320,19320,19310,159
|
|
20230809,124200,633815990,19320,19320,19320,19320,80
|
|
20230809,124100,632270390,19320,19320,19320,19310,27
|
|
20230809,124000,631748860,19320,19310,19320,19310,159
|
|
20230809,123900,628677760,19310,19310,19320,19310,67
|
|
20230809,123800,627383960,19310,19310,19320,19300,63
|
|
20230809,123700,626167520,19320,19300,19320,19300,214
|
|
20230809,123600,622034400,19310,19310,19320,19310,7
|
|
20230809,123500,621899200,19310,19320,19320,19310,62
|
|
20230809,123400,620701870,19320,19310,19320,19300,144
|
|
20230809,123300,617921250,19300,19320,19320,19300,235
|
|
20230809,123200,613383420,19320,19310,19320,19310,32
|
|
20230809,123100,612765320,19320,19300,19320,19300,75
|
|
20230809,123000,611317030,19300,19300,19320,19300,78
|
|
20230809,122900,609810900,19300,19300,19310,19300,64
|
|
20230809,122800,608575460,19310,19300,19310,19300,35
|
|
20230809,122700,607899940,19300,19280,19310,19280,49
|
|
20230809,122600,606954440,19280,19300,19310,19280,73
|
|
20230809,122500,605546150,19290,19300,19320,19280,63
|
|
20230809,122400,604330240,19260,19300,19300,19250,517
|
|
20230809,122300,594363660,19300,19300,19310,19300,39
|
|
20230809,122200,593610850,19310,19310,19320,19310,107
|
|
20230809,122100,591544170,19310,19310,19310,19300,122
|
|
20230809,122000,589188680,19310,19310,19310,19300,68
|
|
20230809,121900,587875770,19310,19300,19320,19300,48
|
|
20230809,121800,586949260,19290,19290,19300,19280,91
|
|
20230809,121700,585193840,19290,19280,19310,19280,52
|
|
20230809,121600,584190460,19290,19280,19310,19280,60
|
|
20230809,121500,583032970,19310,19320,19320,19260,233
|
|
20230809,121400,578539770,19310,19310,19320,19300,67
|
|
20230809,121300,577246010,19310,19300,19320,19300,59
|
|
20230809,121200,576107190,19290,19300,19320,19280,213
|
|
20230809,121100,571998780,19300,19310,19320,19290,177
|
|
20230809,121000,568583180,19310,19300,19310,19300,20
|
|
20230809,120900,568197160,19300,19290,19300,19290,175
|
|
20230809,120800,564821390,19290,19310,19320,19290,234
|
|
20230809,120700,560305470,19310,19310,19310,19300,67
|
|
20230809,120600,559011860,19300,19320,19320,19300,223
|
|
20230809,120500,554705980,19310,19320,19320,19310,90
|
|
20230809,120400,552967310,19320,19320,19320,19310,107
|
|
20230809,120300,550900630,19310,19310,19320,19310,105
|
|
20230809,120200,548872360,19310,19310,19320,19310,82
|
|
20230809,120100,547288510,19310,19300,19320,19290,110
|
|
20230809,120000,545165260,19290,19330,19330,19280,216
|
|
20230809,115900,540995580,19330,19330,19340,19320,46
|
|
20230809,115800,540106700,19330,19340,19340,19320,81
|
|
20230809,115700,538541030,19340,19330,19340,19330,104
|
|
20230809,115600,536530680,19320,19320,19330,19310,217
|
|
20230809,115500,532337820,19320,19320,19320,19320,21
|
|
20230809,115400,531932100,19320,19310,19320,19310,57
|
|
20230809,115300,530831370,19320,19320,19320,19300,157
|
|
20230809,115200,527799640,19320,19320,19320,19320,54
|
|
20230809,115100,526756360,19320,19310,19330,19310,155
|
|
20230809,115000,523762200,19310,19320,19320,19310,102
|
|
20230809,114900,521791960,19290,19310,19320,19290,77
|
|
20230809,114800,520305140,19310,19270,19310,19270,270
|
|
20230809,114700,515101980,19270,19270,19270,19260,26
|
|
20230809,114600,514601070,19270,19280,19280,19260,117
|
|
20230809,114500,512346380,19280,19340,19340,19280,980
|
|
20230809,114400,493421430,19330,19350,19350,19330,194
|
|
20230809,114300,489669720,19340,19350,19350,19340,252
|
|
20230809,114200,484795500,19350,19350,19350,19340,320
|
|
20230809,114100,478604870,19350,19340,19350,19340,632
|
|
20230809,114000,466375900,19350,19350,19350,19340,36
|
|
20230809,113900,465679570,19340,19340,19350,19330,235
|
|
20230809,113800,461134640,19340,19340,19340,19340,34
|
|
20230809,113700,460477080,19350,19340,19350,19340,46
|
|
20230809,113600,459587410,19340,19340,19350,19340,139
|
|
20230809,113500,456898950,19340,19350,19350,19340,126
|
|
20230809,113400,454461010,19340,19340,19350,19340,588
|
|
20230809,113300,443083710,19340,19340,19350,19330,143
|
|
20230809,113200,440318170,19330,19330,19330,19330,88
|
|
20230809,113100,438617130,19340,19330,19340,19320,80
|
|
20230809,113000,437070770,19340,19300,19340,19280,61
|
|
20230809,112900,435893570,19290,19330,19330,19290,458
|
|
20230809,112800,427050560,19330,19340,19340,19320,107
|
|
20230809,112700,424982320,19340,19330,19340,19320,114
|
|
20230809,112600,422778660,19330,19330,19330,19320,100
|
|
20230809,112500,420846480,19330,19330,19330,19320,305
|
|
20230809,112400,414953790,19330,19330,19340,19310,545
|
|
20230809,112300,404426690,19320,19330,19340,19320,26
|
|
20230809,112200,403924270,19330,19300,19340,19300,29
|
|
20230809,112100,403363800,19290,19330,19340,19290,247
|
|
20230809,112000,398591190,19330,19320,19340,19320,32
|
|
20230809,111900,397972700,19320,19360,19360,19290,429
|
|
20230809,111800,389681930,19360,19350,19360,19350,17
|
|
20230809,111700,389352850,19350,19320,19350,19320,104
|
|
20230809,111600,387341250,19320,19330,19330,19310,30
|
|
20230809,111500,386761550,19330,19290,19330,19290,104
|
|
20230809,111400,384755150,19290,19330,19330,19280,96
|
|
20230809,111300,382901550,19330,19330,19330,19320,82
|
|
20230809,111200,381316700,19330,19280,19330,19280,82
|
|
20230809,111100,379734940,19270,19280,19280,19270,54
|
|
20230809,111000,378693940,19280,19270,19280,19270,69
|
|
20230809,110900,377363720,19270,19270,19300,19270,87
|
|
20230809,110800,375686800,19270,19330,19330,19260,240
|
|
20230809,110700,371057660,19330,19320,19330,19320,28
|
|
20230809,110600,370516490,19320,19270,19330,19270,137
|
|
20230809,110500,367870980,19270,19310,19320,19270,72
|
|
20230809,110400,366482060,19320,19300,19320,19300,101
|
|
20230809,110300,364532450,19290,19260,19330,19260,101
|
|
20230809,110200,362584430,19250,19240,19250,19230,100
|
|
20230809,110100,360660160,19240,19230,19240,19220,51
|
|
20230809,110000,359679410,19240,19230,19250,19230,110
|
|
20230809,105900,357563640,19230,19230,19230,19220,210
|
|
20230809,105800,353525520,19240,19250,19260,19230,315
|
|
20230809,105700,347462720,19250,19270,19300,19250,153
|
|
20230809,105600,344514980,19260,19290,19290,19260,238
|
|
20230809,105500,339927200,19290,19290,19310,19290,148
|
|
20230809,105400,337071870,19290,19280,19290,19280,54
|
|
20230809,105300,336030310,19280,19270,19280,19270,73
|
|
20230809,105200,334623020,19270,19290,19290,19270,164
|
|
20230809,105100,331461460,19290,19280,19310,19280,29
|
|
20230809,105000,330902180,19280,19270,19280,19260,31
|
|
20230809,104900,330304890,19270,19270,19270,19250,254
|
|
20230809,104800,325414020,19270,19280,19290,19270,59
|
|
20230809,104700,324276370,19330,19260,19330,19250,242
|
|
20230809,104600,319614350,19260,19270,19270,19260,21
|
|
20230809,104500,319209770,19260,19290,19290,19260,57
|
|
20230809,104400,318110600,19280,19280,19340,19270,673
|
|
20230809,104300,305135360,19290,19370,19370,19290,738
|
|
20230809,104200,290868450,19380,19380,19380,19380,29
|
|
20230809,104100,290306430,19360,19360,19360,19350,96
|
|
20230809,104000,288447880,19360,19360,19360,19350,159
|
|
20230809,103900,285370790,19350,19360,19360,19350,89
|
|
20230809,103800,283647860,19370,19380,19380,19350,264
|
|
20230809,103700,278536330,19390,19380,19460,19380,54
|
|
20230809,103600,277488690,19360,19360,19360,19360,41
|
|
20230809,103500,276694930,19360,19370,19370,19340,81
|
|
20230809,103400,275127600,19390,19370,19390,19370,67
|
|
20230809,103300,273828840,19350,19420,19420,19350,190
|
|
20230809,103200,270141760,19420,19440,19460,19420,160
|
|
20230809,103100,267030350,19440,19440,19440,19440,6
|
|
20230809,103000,266913710,19440,19430,19440,19430,43
|
|
20230809,102900,266077830,19420,19400,19420,19400,22
|
|
20230809,102800,265650950,19400,19400,19400,19400,2
|
|
20230809,102700,265612150,19360,19440,19440,19350,589
|
|
20230809,102600,254179960,19450,19440,19450,19440,46
|
|
20230809,102500,253285640,19430,19430,19440,19430,50
|
|
20230809,102400,252313880,19420,19460,19460,19420,86
|
|
20230809,102300,250641280,19470,19480,19480,19450,178
|
|
20230809,102200,247176570,19480,19500,19500,19480,53
|
|
20230809,102100,246143930,19490,19520,19520,19490,243
|
|
20230809,102000,241401610,19530,19530,19530,19520,72
|
|
20230809,101900,239995950,19530,19510,19530,19510,22
|
|
20230809,101800,239566370,19490,19510,19510,19490,120
|
|
20230809,101700,237226490,19550,19540,19550,19520,110
|
|
20230809,101600,235077100,19540,19530,19540,19500,274
|
|
20230809,101500,229729670,19480,19510,19530,19480,371
|
|
20230809,101400,222497470,19510,19490,19520,19490,337
|
|
20230809,101300,215928260,19490,19490,19490,19490,65
|
|
20230809,101200,214661410,19490,19480,19490,19440,170
|
|
20230809,101100,211348970,19480,19430,19480,19430,137
|
|
20230809,101000,208684270,19430,19400,19430,19400,39
|
|
20230809,100900,207927230,19410,19390,19410,19390,68
|
|
20230809,100800,206608020,19390,19380,19400,19380,64
|
|
20230809,100700,205366980,19390,19420,19420,19380,23
|
|
20230809,100600,204920520,19430,19440,19440,19430,40
|
|
20230809,100500,204143000,19430,19450,19450,19430,61
|
|
20230809,100400,202957080,19440,19450,19460,19370,222
|
|
20230809,100300,198643280,19430,19440,19450,19430,316
|
|
20230809,100200,192501840,19450,19440,19450,19440,50
|
|
20230809,100100,191529360,19440,19440,19440,19440,2
|
|
20230809,100000,191490480,19440,19440,19440,19420,162
|
|
20230809,095900,188342960,19430,19450,19450,19430,82
|
|
20230809,095800,186748990,19460,19460,19460,19460,1
|
|
20230809,095700,186729530,19460,19470,19470,19460,96
|
|
20230809,095600,184860450,19470,19470,19500,19470,412
|
|
20230809,095500,176838780,19500,19470,19500,19470,271
|
|
20230809,095400,171556000,19430,19480,19480,19430,18
|
|
20230809,095300,171205410,19480,19480,19490,19480,124
|
|
20230809,095200,168789870,19480,19430,19480,19430,202
|
|
20230809,095100,164863800,19440,19450,19450,19440,184
|
|
20230809,095000,161285270,19460,19410,19460,19410,86
|
|
20230809,094900,159613100,19410,19410,19410,19410,14
|
|
20230809,094800,159341360,19410,19400,19410,19390,56
|
|
20230809,094700,158255260,19390,19390,19390,19390,2
|
|
20230809,094600,158216480,19400,19370,19400,19370,28
|
|
20230809,094500,157673780,19370,19370,19370,19370,5
|
|
20230809,094400,157576930,19370,19360,19400,19360,34
|
|
20230809,094300,156917800,19360,19360,19360,19360,1
|
|
20230809,094200,156898440,19360,19350,19440,19350,61
|
|
20230809,094100,155717270,19340,19350,19350,19340,29
|
|
20230809,094000,155156210,19360,19350,19360,19350,13
|
|
20230809,093900,154904650,19350,19330,19350,19330,43
|
|
20230809,093800,154072800,19330,19320,19350,19320,15
|
|
20230809,093700,153782820,19320,19350,19350,19310,93
|
|
20230809,093600,151983880,19350,19360,19360,19350,187
|
|
20230809,093500,148365290,19360,19350,19360,19350,61
|
|
20230809,093400,147184360,19350,19370,19370,19350,53
|
|
20230809,093300,146158560,19370,19360,19370,19360,32
|
|
20230809,093200,145538730,19370,19360,19370,19360,13
|
|
20230809,093100,145287040,19330,19290,19330,19280,365
|
|
20230809,093000,138246970,19290,19290,19300,19290,14
|
|
20230809,092900,137976800,19290,19330,19330,19290,2118
|
|
20230809,092800,97096770,19320,19370,19400,19320,302
|
|
20230809,092700,91241850,19310,19340,19350,19310,119
|
|
20230809,092600,88939510,19350,19350,19350,19350,10
|
|
20230809,092500,88746010,19300,19310,19310,19300,210
|
|
20230809,092400,84690930,19310,19300,19310,19300,99
|
|
20230809,092300,82779550,19300,19380,19380,19300,19
|
|
20230809,092200,82412600,19310,19300,19310,19300,33
|
|
20230809,092100,81775440,19300,19320,19330,19300,156
|
|
20230809,092000,78760020,19320,19320,19320,19320,2
|
|
20230809,091900,78721380,19320,19320,19320,19320,2
|
|
20230809,091800,78682740,19400,19400,19400,19400,14
|
|
20230809,091700,78411140,19400,19420,19420,19400,384
|
|
20230809,091600,70960630,19410,19490,19490,19410,11
|
|
20230809,091500,70746400,19480,19430,19480,19430,326
|
|
20230809,091400,64403570,19430,19410,19440,19410,121
|
|
20230809,091300,62053030,19400,19400,19410,19400,137
|
|
20230809,091200,59394700,19400,19400,19400,19290,92
|
|
20230809,091100,57610010,19400,19360,19400,19360,134
|
|
20230809,091000,55012260,19280,19290,19390,19270,309
|
|
20230809,090900,49054740,19350,19350,19350,19350,154
|
|
20230809,090800,46074840,19280,19280,19380,19280,192
|
|
20230809,090700,42370920,19280,19280,19280,19280,156
|
|
20230809,090600,39363240,19260,19260,19260,19260,26
|
|
20230809,090500,38862480,19290,19360,19360,19290,237
|
|
20230809,090400,34285050,19320,19400,19400,19320,451
|
|
20230809,090300,25559280,19320,19260,19320,19250,163
|
|
20230809,090200,22416650,19230,19300,19310,19220,625
|
|
20230809,090100,10383960,19280,19370,19370,19280,352
|
|
20230809,090000,3589000,19400,19400,19400,19400,185
|