577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183400,1777280880,17350,17350,17350,17350,3122
|
|
20230801,183300,1777280880,17350,17350,17350,17350,0
|
|
20230801,183200,1777280880,17350,17350,17350,17350,0
|
|
20230801,183100,1777280880,17350,17350,17350,17350,0
|
|
20230801,183000,1777280880,17350,17350,17350,17350,0
|
|
20230801,182900,1777280880,17350,17350,17350,17350,0
|
|
20230801,182800,1777280880,17350,17350,17350,17350,0
|
|
20230801,182700,1777280880,17350,17350,17350,17350,0
|
|
20230801,182600,1777280880,17350,17350,17350,17350,0
|
|
20230801,182500,1777280880,17350,17350,17350,17350,0
|
|
20230801,182400,1777280880,17350,17350,17350,17350,0
|
|
20230801,182300,1777280880,17350,17350,17350,17350,0
|
|
20230801,182200,1777280880,17350,17350,17350,17350,0
|
|
20230801,182100,1777280880,17350,17350,17350,17350,0
|
|
20230801,182000,1777280880,17350,17350,17350,17350,0
|
|
20230801,181900,1777280880,17350,17350,17350,17350,0
|
|
20230801,181800,1777280880,17350,17350,17350,17350,0
|
|
20230801,181700,1777280880,17350,17350,17350,17350,0
|
|
20230801,181600,1777280880,17350,17350,17350,17350,0
|
|
20230801,181500,1777280880,17350,17350,17350,17350,0
|
|
20230801,181400,1777280880,17350,17350,17350,17350,0
|
|
20230801,181300,1777280880,17350,17350,17350,17350,0
|
|
20230801,181200,1777280880,17350,17350,17350,17350,0
|
|
20230801,181100,1777280880,17350,17350,17350,17350,0
|
|
20230801,181000,1777280880,17350,17350,17350,17350,0
|
|
20230801,180900,1777280880,17350,17350,17350,17350,0
|
|
20230801,180800,1777280880,17350,17350,17350,17350,0
|
|
20230801,180700,1777280880,17350,17350,17350,17350,0
|
|
20230801,180600,1777280880,17350,17350,17350,17350,0
|
|
20230801,180500,1777280880,17350,17350,17350,17350,0
|
|
20230801,180400,1777280880,17350,17350,17350,17350,3122
|
|
20230801,180300,1777280880,17350,17350,17350,17350,0
|
|
20230801,180200,1777280880,17350,17350,17350,17350,0
|
|
20230801,180100,1777280880,17350,17350,17350,17350,0
|
|
20230801,180000,1777280880,17350,17350,17350,17350,0
|
|
20230801,175900,1777280880,17350,17350,17350,17350,0
|
|
20230801,175800,1777280880,17350,17350,17350,17350,0
|
|
20230801,175700,1777280880,17350,17350,17350,17350,0
|
|
20230801,175600,1777280880,17350,17350,17350,17350,0
|
|
20230801,175500,1777280880,17350,17350,17350,17350,0
|
|
20230801,175400,1777280880,17350,17350,17350,17350,0
|
|
20230801,175300,1777280880,17350,17350,17350,17350,0
|
|
20230801,175200,1777280880,17350,17350,17350,17350,0
|
|
20230801,175100,1777280880,17350,17350,17350,17350,0
|
|
20230801,175000,1777280880,17350,17350,17350,17350,0
|
|
20230801,174900,1777280880,17350,17350,17350,17350,0
|
|
20230801,174800,1777280880,17350,17350,17350,17350,0
|
|
20230801,174700,1777280880,17350,17350,17350,17350,0
|
|
20230801,174600,1777280880,17350,17350,17350,17350,0
|
|
20230801,174500,1777280880,17350,17350,17350,17350,0
|
|
20230801,174400,1777280880,17350,17350,17350,17350,0
|
|
20230801,174300,1777280880,17350,17350,17350,17350,0
|
|
20230801,174200,1777280880,17350,17350,17350,17350,0
|
|
20230801,174100,1777280880,17350,17350,17350,17350,0
|
|
20230801,174000,1777280880,17350,17350,17350,17350,0
|
|
20230801,173900,1777280880,17350,17350,17350,17350,0
|
|
20230801,173800,1777280880,17350,17350,17350,17350,0
|
|
20230801,173700,1777280880,17350,17350,17350,17350,0
|
|
20230801,173600,1777280880,17350,17350,17350,17350,0
|
|
20230801,173500,1777280880,17350,17350,17350,17350,0
|
|
20230801,173400,1777280880,17350,17350,17350,17350,3122
|
|
20230801,173300,1777280880,17350,17350,17350,17350,0
|
|
20230801,173200,1777280880,17350,17350,17350,17350,0
|
|
20230801,173100,1777280880,17350,17350,17350,17350,0
|
|
20230801,173000,1777280880,17350,17350,17350,17350,0
|
|
20230801,172900,1777280880,17350,17350,17350,17350,0
|
|
20230801,172800,1777280880,17350,17350,17350,17350,0
|
|
20230801,172700,1777280880,17350,17350,17350,17350,0
|
|
20230801,172600,1777280880,17350,17350,17350,17350,0
|
|
20230801,172500,1777280880,17350,17350,17350,17350,0
|
|
20230801,172400,1777280880,17350,17350,17350,17350,0
|
|
20230801,172300,1777280880,17350,17350,17350,17350,0
|
|
20230801,172200,1777280880,17350,17350,17350,17350,0
|
|
20230801,172100,1777280880,17350,17350,17350,17350,0
|
|
20230801,172000,1777280880,17350,17350,17350,17350,0
|
|
20230801,171900,1777280880,17350,17350,17350,17350,0
|
|
20230801,171800,1777280880,17350,17350,17350,17350,0
|
|
20230801,171700,1777280880,17350,17350,17350,17350,0
|
|
20230801,171600,1777280880,17350,17350,17350,17350,0
|
|
20230801,171500,1777280880,17350,17350,17350,17350,0
|
|
20230801,171400,1777280880,17350,17350,17350,17350,0
|
|
20230801,171300,1777280880,17350,17350,17350,17350,0
|
|
20230801,171200,1777280880,17350,17350,17350,17350,0
|
|
20230801,171100,1777280880,17350,17350,17350,17350,0
|
|
20230801,171000,1777280880,17350,17350,17350,17350,0
|
|
20230801,170900,1777280880,17350,17350,17350,17350,0
|
|
20230801,170800,1777280880,17350,17350,17350,17350,0
|
|
20230801,170700,1777280880,17350,17350,17350,17350,0
|
|
20230801,170600,1777280880,17350,17350,17350,17350,0
|
|
20230801,170500,1777280880,17350,17350,17350,17350,0
|
|
20230801,170400,1777280880,17350,17350,17350,17350,3122
|
|
20230801,170300,1777280880,17350,17350,17350,17350,0
|
|
20230801,170200,1777280880,17350,17350,17350,17350,0
|
|
20230801,170100,1777280880,17350,17350,17350,17350,0
|
|
20230801,170000,1777280880,17350,17350,17350,17350,0
|
|
20230801,165900,1777280880,17350,17350,17350,17350,0
|
|
20230801,165800,1777280880,17350,17350,17350,17350,0
|
|
20230801,165700,1777280880,17350,17350,17350,17350,0
|
|
20230801,165600,1777280880,17350,17350,17350,17350,0
|
|
20230801,165500,1777280880,17350,17350,17350,17350,0
|
|
20230801,165400,1777280880,17350,17350,17350,17350,0
|
|
20230801,165300,1777280880,17350,17350,17350,17350,0
|
|
20230801,165200,1777280880,17350,17350,17350,17350,0
|
|
20230801,165100,1777280880,17350,17350,17350,17350,0
|
|
20230801,165000,1777280880,17350,17350,17350,17350,0
|
|
20230801,164900,1777280880,17350,17350,17350,17350,0
|
|
20230801,164800,1777280880,17350,17350,17350,17350,0
|
|
20230801,164700,1777280880,17350,17350,17350,17350,0
|
|
20230801,164600,1777280880,17350,17350,17350,17350,0
|
|
20230801,164500,1777280880,17350,17350,17350,17350,0
|
|
20230801,164400,1777280880,17350,17350,17350,17350,0
|
|
20230801,164300,1777280880,17350,17350,17350,17350,0
|
|
20230801,164200,1777280880,17350,17350,17350,17350,0
|
|
20230801,164100,1777280880,17350,17350,17350,17350,0
|
|
20230801,164000,1777280880,17350,17350,17350,17350,0
|
|
20230801,163900,1777280880,17350,17350,17350,17350,0
|
|
20230801,163800,1777280880,17350,17350,17350,17350,0
|
|
20230801,163700,1777280880,17350,17350,17350,17350,0
|
|
20230801,163600,1777280880,17350,17350,17350,17350,0
|
|
20230801,163500,1777280880,17350,17350,17350,17350,0
|
|
20230801,163400,1777280880,17350,17350,17350,17350,3122
|
|
20230801,163300,1777280880,17350,17350,17350,17350,0
|
|
20230801,163200,1777280880,17350,17350,17350,17350,0
|
|
20230801,163100,1777280880,17350,17350,17350,17350,0
|
|
20230801,163000,1777280880,17350,17350,17350,17350,0
|
|
20230801,162900,1777280880,17350,17350,17350,17350,0
|
|
20230801,162800,1777280880,17350,17350,17350,17350,0
|
|
20230801,162700,1777280880,17350,17350,17350,17350,0
|
|
20230801,162600,1777280880,17350,17350,17350,17350,0
|
|
20230801,162500,1777280880,17350,17350,17350,17350,0
|
|
20230801,162400,1777280880,17350,17350,17350,17350,0
|
|
20230801,162300,1777280880,17350,17350,17350,17350,0
|
|
20230801,162200,1777280880,17350,17350,17350,17350,0
|
|
20230801,162100,1777280880,17350,17350,17350,17350,0
|
|
20230801,162000,1777280880,17350,17350,17350,17350,0
|
|
20230801,161900,1777280880,17350,17350,17350,17350,0
|
|
20230801,161800,1777280880,17350,17350,17350,17350,0
|
|
20230801,161700,1777280880,17350,17350,17350,17350,0
|
|
20230801,161600,1777280880,17350,17350,17350,17350,0
|
|
20230801,161500,1777280880,17350,17350,17350,17350,0
|
|
20230801,161400,1777280880,17350,17350,17350,17350,0
|
|
20230801,161300,1777280880,17350,17350,17350,17350,0
|
|
20230801,161200,1777280880,17350,17350,17350,17350,0
|
|
20230801,161100,1777280880,17350,17350,17350,17350,0
|
|
20230801,161000,1777280880,17350,17350,17350,17350,0
|
|
20230801,160900,1777280880,17350,17350,17350,17350,0
|
|
20230801,160800,1777280880,17350,17350,17350,17350,0
|
|
20230801,160700,1777280880,17350,17350,17350,17350,0
|
|
20230801,160600,1777280880,17350,17350,17350,17350,0
|
|
20230801,160500,1777280880,17350,17350,17350,17350,0
|
|
20230801,160400,1777280880,17350,17350,17350,17350,3122
|
|
20230801,160300,1777280880,17350,17350,17350,17350,0
|
|
20230801,160200,1777280880,17350,17350,17350,17350,0
|
|
20230801,160100,1777280880,17350,17350,17350,17350,0
|
|
20230801,160000,1777280880,17350,17350,17350,17350,0
|
|
20230801,155900,1777280880,17350,17350,17350,17350,0
|
|
20230801,155800,1777280880,17350,17350,17350,17350,0
|
|
20230801,155700,1777280880,17350,17350,17350,17350,0
|
|
20230801,155600,1777280880,17350,17350,17350,17350,0
|
|
20230801,155500,1777280880,17350,17350,17350,17350,0
|
|
20230801,155400,1777280880,17350,17350,17350,17350,0
|
|
20230801,155300,1777280880,17350,17350,17350,17350,0
|
|
20230801,155200,1777280880,17350,17350,17350,17350,0
|
|
20230801,155100,1777280880,17350,17350,17350,17350,0
|
|
20230801,155000,1777280880,17350,17350,17350,17350,0
|
|
20230801,154900,1777280880,17350,17350,17350,17350,0
|
|
20230801,154800,1777280880,17350,17350,17350,17350,0
|
|
20230801,154700,1777280880,17350,17350,17350,17350,0
|
|
20230801,154600,1777280880,17350,17350,17350,17350,0
|
|
20230801,154500,1777280880,17350,17350,17350,17350,0
|
|
20230801,154400,1777280880,17350,17350,17350,17350,0
|
|
20230801,154300,1777280880,17350,17350,17350,17350,0
|
|
20230801,154200,1777280880,17350,17350,17350,17350,0
|
|
20230801,154100,1777280880,17350,17350,17350,17350,0
|
|
20230801,154000,1777280880,17350,17350,17350,17350,0
|
|
20230801,153900,1777280880,17350,17350,17350,17350,0
|
|
20230801,153800,1777280880,17350,17350,17350,17350,0
|
|
20230801,153700,1777280880,17350,17350,17350,17350,0
|
|
20230801,153600,1777280880,17350,17350,17350,17350,0
|
|
20230801,153500,1777280880,17350,17350,17350,17350,0
|
|
20230801,153400,1777280880,17350,17350,17350,17350,3122
|
|
20230801,153300,1777280880,17350,17350,17350,17350,0
|
|
20230801,153200,1777280880,17350,17350,17350,17350,0
|
|
20230801,153100,1777280880,17350,17350,17350,17350,0
|
|
20230801,153000,1777280880,17350,17350,17350,17350,3122
|
|
20230801,152900,1723114180,17360,17360,17360,17360,0
|
|
20230801,152800,1723114180,17360,17360,17360,17360,0
|
|
20230801,152700,1723114180,17360,17360,17360,17360,0
|
|
20230801,152600,1723114180,17360,17360,17360,17360,0
|
|
20230801,152500,1723114180,17360,17360,17360,17360,0
|
|
20230801,152400,1723114180,17360,17360,17360,17360,0
|
|
20230801,152300,1723114180,17360,17360,17360,17360,0
|
|
20230801,152200,1723114180,17360,17360,17360,17360,0
|
|
20230801,152100,1723114180,17360,17360,17360,17360,0
|
|
20230801,152000,1723114180,17360,17360,17360,17360,0
|
|
20230801,151900,1723114180,17360,17360,17360,17350,139
|
|
20230801,151800,1720701820,17350,17360,17360,17350,90
|
|
20230801,151700,1719139440,17360,17350,17360,17350,145
|
|
20230801,151600,1716622400,17350,17350,17360,17350,892
|
|
20230801,151500,1701145230,17360,17340,17360,17340,719
|
|
20230801,151400,1688670470,17350,17340,17350,17340,339
|
|
20230801,151300,1682788840,17340,17340,17350,17340,278
|
|
20230801,151200,1677967770,17350,17350,17350,17340,151
|
|
20230801,151100,1675348020,17350,17340,17350,17340,103
|
|
20230801,151000,1673561930,17340,17340,17350,17340,89
|
|
20230801,150900,1672018660,17350,17340,17350,17340,76
|
|
20230801,150800,1670700580,17340,17340,17340,17340,9
|
|
20230801,150700,1670544520,17340,17340,17350,17340,103
|
|
20230801,150600,1668757620,17350,17340,17350,17340,49
|
|
20230801,150500,1667907740,17340,17350,17350,17340,105
|
|
20230801,150400,1666086040,17350,17350,17350,17340,346
|
|
20230801,150300,1660083260,17350,17350,17350,17350,244
|
|
20230801,150200,1655849860,17350,17350,17350,17350,3
|
|
20230801,150100,1655797810,17350,17350,17360,17350,74
|
|
20230801,150000,1654513310,17350,17360,17360,17350,24
|
|
20230801,145900,1654096700,17350,17360,17360,17350,196
|
|
20230801,145800,1650694180,17350,17360,17360,17350,121
|
|
20230801,145700,1648593640,17360,17360,17360,17360,18
|
|
20230801,145600,1648281160,17350,17350,17360,17350,130
|
|
20230801,145500,1646024660,17350,17350,17350,17350,40
|
|
20230801,145400,1645330660,17350,17340,17360,17340,400
|
|
20230801,145300,1638392120,17340,17340,17340,17330,238
|
|
20230801,145200,1634265220,17350,17360,17360,17340,383
|
|
20230801,145100,1627620200,17350,17350,17350,17350,68
|
|
20230801,145000,1626440400,17360,17350,17360,17350,121
|
|
20230801,144900,1624339860,17350,17350,17360,17350,389
|
|
20230801,144800,1617590530,17350,17360,17360,17350,244
|
|
20230801,144700,1613354710,17360,17350,17370,17350,209
|
|
20230801,144600,1609724930,17350,17360,17360,17350,512
|
|
20230801,144500,1600836620,17360,17360,17360,17350,292
|
|
20230801,144400,1595770300,17360,17360,17360,17350,43
|
|
20230801,144300,1595023980,17360,17360,17370,17360,697
|
|
20230801,144200,1582924050,17360,17360,17370,17360,473
|
|
20230801,144100,1574712590,17360,17350,17360,17340,736
|
|
20230801,144000,1561943440,17340,17340,17340,17330,624
|
|
20230801,143900,1551123300,17330,17330,17330,17330,82
|
|
20230801,143800,1549702240,17340,17330,17340,17330,65
|
|
20230801,143700,1548575180,17340,17340,17340,17340,18
|
|
20230801,143600,1548263060,17340,17330,17340,17330,139
|
|
20230801,143500,1545853000,17330,17330,17340,17330,270
|
|
20230801,143400,1541173730,17320,17330,17330,17320,198
|
|
20230801,143300,1537742900,17330,17330,17340,17330,359
|
|
20230801,143200,1531520240,17330,17330,17340,17330,370
|
|
20230801,143100,1525107760,17340,17330,17340,17330,193
|
|
20230801,143000,1521762630,17340,17340,17340,17340,136
|
|
20230801,142900,1519404390,17340,17330,17340,17330,74
|
|
20230801,142800,1518121740,17340,17330,17340,17330,89
|
|
20230801,142700,1516578880,17340,17330,17340,17330,112
|
|
20230801,142600,1514637750,17330,17340,17350,17330,749
|
|
20230801,142500,1501650390,17350,17330,17350,17330,158
|
|
20230801,142400,1498910670,17330,17340,17350,17330,76
|
|
20230801,142300,1497592830,17340,17340,17350,17340,208
|
|
20230801,142200,1493985800,17340,17330,17340,17330,118
|
|
20230801,142100,1491939700,17340,17330,17340,17330,107
|
|
20230801,142000,1490084500,17330,17320,17340,17310,874
|
|
20230801,141900,1474943260,17320,17320,17320,17320,149
|
|
20230801,141800,1472362580,17320,17320,17320,17320,118
|
|
20230801,141700,1470318820,17320,17310,17320,17310,65
|
|
20230801,141600,1469193170,17310,17310,17320,17310,575
|
|
20230801,141500,1459238130,17310,17320,17320,17310,464
|
|
20230801,141400,1451204340,17310,17310,17310,17310,147
|
|
20230801,141300,1448659770,17310,17310,17320,17310,806
|
|
20230801,141200,1434707440,17300,17310,17310,17300,19
|
|
20230801,141100,1434378560,17300,17300,17310,17300,383
|
|
20230801,141000,1427752650,17300,17290,17300,17290,1183
|
|
20230801,140900,1407286810,17300,17290,17300,17290,131
|
|
20230801,140800,1405020620,17290,17290,17300,17290,66
|
|
20230801,140700,1403879170,17290,17290,17300,17290,20
|
|
20230801,140600,1403533360,17290,17290,17300,17290,298
|
|
20230801,140500,1398379550,17290,17290,17290,17290,251
|
|
20230801,140400,1394039760,17270,17280,17300,17270,560
|
|
20230801,140300,1384362780,17280,17290,17290,17280,43
|
|
20230801,140200,1383619500,17290,17270,17290,17270,512
|
|
20230801,140100,1374771250,17270,17260,17280,17260,430
|
|
20230801,140000,1367341010,17260,17260,17280,17260,68
|
|
20230801,135900,1366166150,17260,17250,17280,17250,130
|
|
20230801,135800,1363921460,17250,17230,17250,17230,177
|
|
20230801,135700,1360869810,17240,17240,17240,17240,0
|
|
20230801,135600,1360869810,17240,17240,17240,17230,295
|
|
20230801,135500,1355784030,17230,17230,17230,17230,14
|
|
20230801,135400,1355542810,17230,17260,17260,17230,510
|
|
20230801,135300,1346747550,17250,17250,17260,17250,15
|
|
20230801,135200,1346488790,17250,17250,17260,17250,233
|
|
20230801,135100,1342467350,17250,17250,17260,17250,28
|
|
20230801,135000,1341984180,17250,17260,17270,17250,162
|
|
20230801,134900,1339188180,17280,17260,17280,17260,147
|
|
20230801,134800,1336648630,17240,17220,17250,17200,468
|
|
20230801,134700,1328591520,17220,17250,17250,17200,2066
|
|
20230801,134600,1293044000,17250,17270,17270,17250,115
|
|
20230801,134500,1291058070,17270,17270,17270,17270,152
|
|
20230801,134400,1288433030,17270,17260,17270,17250,510
|
|
20230801,134300,1279629750,17250,17250,17250,17250,99
|
|
20230801,134200,1277922000,17250,17250,17260,17250,130
|
|
20230801,134100,1275678310,17260,17250,17260,17250,246
|
|
20230801,134000,1271434640,17250,17250,17250,17250,12
|
|
20230801,133900,1271227640,17250,17260,17260,17250,146
|
|
20230801,133800,1268707770,17250,17250,17250,17250,0
|
|
20230801,133700,1268707770,17250,17260,17260,17250,250
|
|
20230801,133600,1264395110,17250,17250,17250,17250,95
|
|
20230801,133500,1262756360,17260,17250,17260,17250,120
|
|
20230801,133400,1260685170,17260,17260,17260,17250,27
|
|
20230801,133300,1260219230,17250,17250,17250,17250,5
|
|
20230801,133200,1260132980,17250,17250,17260,17250,188
|
|
20230801,133100,1256888770,17250,17240,17250,17230,151
|
|
20230801,133000,1254284870,17240,17250,17250,17240,107
|
|
20230801,132900,1252439240,17250,17250,17260,17250,408
|
|
20230801,132800,1245401060,17260,17260,17260,17260,119
|
|
20230801,132700,1243347120,17260,17260,17260,17260,26
|
|
20230801,132600,1242898360,17250,17250,17250,17250,3
|
|
20230801,132500,1242846610,17250,17270,17280,17250,430
|
|
20230801,132400,1235424380,17250,17230,17270,17210,554
|
|
20230801,132300,1225876010,17240,17210,17240,17210,1340
|
|
20230801,132200,1202797260,17220,17220,17220,17220,136
|
|
20230801,132100,1200455340,17210,17210,17210,17210,235
|
|
20230801,132000,1196410990,17210,17220,17220,17210,32
|
|
20230801,131900,1195860100,17220,17220,17220,17210,268
|
|
20230801,131800,1191245700,17220,17210,17220,17210,128
|
|
20230801,131700,1189041630,17220,17210,17220,17210,97
|
|
20230801,131600,1187371460,17210,17220,17220,17210,53
|
|
20230801,131500,1186458830,17220,17270,17270,17210,1648
|
|
20230801,131400,1158045470,17280,17280,17280,17270,8
|
|
20230801,131300,1157907280,17280,17280,17280,17280,13
|
|
20230801,131200,1157682640,17280,17280,17280,17280,17
|
|
20230801,131100,1157388880,17280,17280,17280,17280,121
|
|
20230801,131000,1155298000,17270,17280,17280,17270,42
|
|
20230801,130900,1154572480,17280,17280,17280,17270,40
|
|
20230801,130800,1153881290,17280,17280,17290,17280,184
|
|
20230801,130700,1150700580,17290,17280,17290,17280,49
|
|
20230801,130600,1149853700,17280,17280,17290,17280,9
|
|
20230801,130500,1149698170,17280,17280,17290,17280,184
|
|
20230801,130400,1146516930,17290,17290,17300,17290,561
|
|
20230801,130300,1136817220,17290,17300,17300,17290,56
|
|
20230801,130200,1135848810,17290,17290,17290,17290,56
|
|
20230801,130100,1134880570,17290,17290,17300,17290,136
|
|
20230801,130000,1132527940,17290,17290,17300,17290,23
|
|
20230801,125900,1132130090,17290,17290,17300,17290,29
|
|
20230801,125800,1131628660,17290,17290,17300,17290,252
|
|
20230801,125700,1127270220,17290,17290,17300,17290,446
|
|
20230801,125600,1119558170,17300,17300,17300,17290,22
|
|
20230801,125500,1119177770,17290,17290,17300,17290,78
|
|
20230801,125400,1117828970,17290,17280,17290,17270,182
|
|
20230801,125300,1114683970,17280,17280,17290,17280,36
|
|
20230801,125200,1114061710,17290,17290,17300,17290,316
|
|
20230801,125100,1108597970,17290,17300,17300,17290,145
|
|
20230801,125000,1106089710,17290,17300,17300,17290,473
|
|
20230801,124900,1097909890,17290,17290,17300,17290,70
|
|
20230801,124800,1096699580,17290,17300,17300,17290,152
|
|
20230801,124700,1094070140,17290,17290,17300,17290,196
|
|
20230801,124600,1090681270,17290,17300,17300,17290,85
|
|
20230801,124500,1089211420,17300,17300,17300,17290,15
|
|
20230801,124400,1088952010,17300,17280,17300,17280,1441
|
|
20230801,124300,1064032030,17280,17260,17290,17260,919
|
|
20230801,124200,1048154560,17260,17260,17260,17230,1433
|
|
20230801,124100,1023445630,17260,17260,17270,17260,158
|
|
20230801,124000,1020717080,17270,17270,17280,17270,84
|
|
20230801,123900,1019266390,17270,17280,17280,17270,731
|
|
20230801,123800,1006635890,17270,17260,17280,17260,145
|
|
20230801,123700,1004130580,17280,17270,17280,17260,170
|
|
20230801,123600,1001193620,17260,17260,17270,17250,88
|
|
20230801,123500,999674440,17250,17270,17280,17250,222
|
|
20230801,123400,995840820,17260,17250,17270,17240,2803
|
|
20230801,123300,947484550,17240,17240,17250,17240,75
|
|
20230801,123200,946191000,17240,17240,17250,17240,100
|
|
20230801,123100,944466990,17250,17240,17250,17240,201
|
|
20230801,123000,941000240,17240,17240,17250,17240,33
|
|
20230801,122900,940431300,17240,17250,17250,17240,43
|
|
20230801,122800,939689800,17240,17250,17250,17240,21
|
|
20230801,122700,939327720,17240,17240,17250,17240,145
|
|
20230801,122600,936826710,17240,17230,17250,17220,2113
|
|
20230801,122500,900408940,17220,17220,17230,17220,16
|
|
20230801,122400,900133410,17220,17220,17230,17210,518
|
|
20230801,122300,891212090,17220,17220,17230,17220,12
|
|
20230801,122200,891005440,17230,17220,17230,17220,132
|
|
20230801,122100,888732280,17220,17220,17230,17220,38
|
|
20230801,122000,888077740,17230,17220,17230,17220,141
|
|
20230801,121900,885648510,17220,17220,17230,17220,90
|
|
20230801,121800,884098530,17220,17220,17230,17220,16
|
|
20230801,121700,883823000,17220,17220,17230,17220,140
|
|
20230801,121600,881410990,17220,17220,17220,17210,35
|
|
20230801,121500,880808340,17220,17220,17230,17220,15
|
|
20230801,121400,880550030,17220,17230,17230,17210,329
|
|
20230801,121300,874883490,17220,17220,17230,17220,118
|
|
20230801,121200,872851510,17220,17230,17230,17220,26
|
|
20230801,121100,872403620,17230,17230,17230,17220,20
|
|
20230801,121000,872059180,17220,17210,17230,17210,1023
|
|
20230801,120900,854442800,17210,17210,17220,17210,26
|
|
20230801,120800,853995160,17220,17220,17220,17210,38
|
|
20230801,120700,853340950,17210,17220,17220,17210,147
|
|
20230801,120600,850809700,17210,17220,17220,17210,127
|
|
20230801,120500,848623930,17220,17220,17220,17210,19
|
|
20230801,120400,848296920,17210,17220,17220,17200,198
|
|
20230801,120300,844888640,17210,17210,17210,17200,175
|
|
20230801,120200,841876930,17200,17200,17210,17200,43
|
|
20230801,120100,841137000,17210,17230,17230,17210,90
|
|
20230801,120000,839587480,17230,17230,17230,17210,257
|
|
20230801,115900,835161050,17230,17220,17230,17220,33
|
|
20230801,115800,834592560,17230,17220,17230,17220,22
|
|
20230801,115700,834213680,17230,17230,17230,17220,167
|
|
20230801,115600,831336530,17220,17220,17230,17220,32
|
|
20230801,115500,830785480,17220,17220,17230,17220,35
|
|
20230801,115400,830182600,17220,17230,17240,17220,242
|
|
20230801,115300,826012920,17230,17230,17240,17230,330
|
|
20230801,115200,820325810,17240,17230,17240,17230,93
|
|
20230801,115100,818722660,17230,17230,17240,17230,9
|
|
20230801,115000,818567580,17230,17230,17230,17230,190
|
|
20230801,114900,815293880,17230,17230,17230,17220,78
|
|
20230801,114800,813950060,17230,17220,17230,17220,9
|
|
20230801,114700,813795060,17230,17220,17230,17220,40
|
|
20230801,114600,813106070,17230,17220,17230,17220,157
|
|
20230801,114500,810401110,17220,17220,17230,17220,44
|
|
20230801,114400,809643220,17220,17230,17230,17220,22
|
|
20230801,114300,809264290,17220,17220,17230,17220,205
|
|
20230801,114200,805732890,17220,17220,17220,17220,19
|
|
20230801,114100,805405710,17230,17220,17230,17220,27
|
|
20230801,114000,804940740,17230,17210,17230,17210,172
|
|
20230801,113900,801978540,17210,17230,17230,17210,215
|
|
20230801,113800,798275730,17230,17230,17240,17230,35
|
|
20230801,113700,797672500,17230,17230,17240,17230,16
|
|
20230801,113600,797396790,17240,17220,17240,17220,752
|
|
20230801,113500,784436560,17230,17230,17230,17220,39
|
|
20230801,113400,783764750,17220,17220,17220,17220,19
|
|
20230801,113300,783437570,17220,17230,17230,17220,144
|
|
20230801,113200,780956490,17230,17230,17230,17220,250
|
|
20230801,113100,776649030,17230,17230,17230,17230,32
|
|
20230801,113000,776097670,17230,17220,17230,17220,78
|
|
20230801,112900,774753770,17230,17230,17230,17230,214
|
|
20230801,112800,771066550,17230,17230,17240,17230,86
|
|
20230801,112700,769584100,17240,17230,17240,17230,41
|
|
20230801,112600,768877640,17230,17230,17240,17220,227
|
|
20230801,112500,764965640,17220,17230,17230,17220,24
|
|
20230801,112400,764552160,17220,17220,17230,17220,79
|
|
20230801,112300,763191040,17220,17230,17240,17220,226
|
|
20230801,112200,759296620,17220,17230,17230,17220,281
|
|
20230801,112100,754457300,17230,17220,17230,17220,243
|
|
20230801,112000,750272650,17210,17220,17240,17210,820
|
|
20230801,111900,736155840,17230,17200,17230,17200,1693
|
|
20230801,111800,707006500,17200,17180,17210,17170,459
|
|
20230801,111700,699117990,17170,17180,17180,17170,301
|
|
20230801,111600,693947180,17180,17190,17190,17180,260
|
|
20230801,111500,689478820,17180,17190,17190,17180,373
|
|
20230801,111400,683068520,17190,17200,17200,17190,37
|
|
20230801,111300,682432340,17210,17200,17210,17200,18
|
|
20230801,111200,682122580,17200,17180,17200,17180,416
|
|
20230801,111100,674968630,17170,17180,17180,17170,552
|
|
20230801,111000,665485350,17180,17170,17180,17140,802
|
|
20230801,110900,651722000,17170,17190,17190,17160,412
|
|
20230801,110800,644645600,17190,17200,17200,17190,256
|
|
20230801,110700,640244840,17190,17200,17200,17190,9
|
|
20230801,110600,640090120,17190,17200,17200,17190,362
|
|
20230801,110500,633865980,17200,17200,17200,17200,6
|
|
20230801,110400,633762780,17200,17200,17200,17200,37
|
|
20230801,110300,633126380,17200,17200,17200,17200,4
|
|
20230801,110200,633057580,17200,17190,17200,17190,134
|
|
20230801,110100,630752920,17200,17190,17200,17190,37
|
|
20230801,110000,630116630,17190,17200,17200,17190,228
|
|
20230801,105900,626195070,17210,17200,17210,17200,55
|
|
20230801,105800,625248700,17200,17200,17210,17200,14
|
|
20230801,105700,625007880,17200,17200,17200,17200,1516
|
|
20230801,105600,598932680,17210,17210,17210,17210,96
|
|
20230801,105500,597280520,17210,17200,17210,17200,53
|
|
20230801,105400,596368400,17210,17220,17220,17210,39
|
|
20230801,105300,595697040,17200,17210,17220,17200,246
|
|
20230801,105200,591464290,17210,17210,17220,17210,171
|
|
20230801,105100,588521210,17210,17210,17220,17210,26
|
|
20230801,105000,588073580,17210,17210,17210,17210,13
|
|
20230801,104900,587849850,17210,17210,17210,17210,941
|
|
20230801,104800,571655240,17200,17200,17200,17200,71
|
|
20230801,104700,570434040,17200,17210,17210,17200,142
|
|
20230801,104600,567990320,17200,17210,17210,17200,4
|
|
20230801,104500,567921490,17210,17210,17220,17210,287
|
|
20230801,104400,562981640,17210,17210,17220,17210,329
|
|
20230801,104300,557319380,17200,17200,17200,17200,0
|
|
20230801,104200,557319380,17200,17200,17220,17200,284
|
|
20230801,104100,552433090,17200,17210,17210,17200,54
|
|
20230801,104000,551504030,17210,17210,17220,17210,232
|
|
20230801,103900,547510710,17210,17190,17210,17190,1050
|
|
20230801,103800,529446160,17190,17200,17200,17190,59
|
|
20230801,103700,528431520,17190,17200,17200,17190,109
|
|
20230801,103600,526556770,17190,17200,17210,17190,301
|
|
20230801,103500,521379810,17200,17210,17210,17200,604
|
|
20230801,103400,510990820,17200,17200,17200,17200,1
|
|
20230801,103300,510973620,17210,17200,17210,17200,54
|
|
20230801,103200,510044670,17210,17200,17210,17200,22
|
|
20230801,103100,509666080,17200,17200,17200,17200,15
|
|
20230801,103000,509408080,17210,17210,17210,17200,56
|
|
20230801,102900,508444350,17200,17200,17210,17200,198
|
|
20230801,102800,505038650,17200,17180,17210,17180,3074
|
|
20230801,102700,452175910,17190,17170,17190,17170,786
|
|
20230801,102600,438674230,17170,17160,17170,17160,379
|
|
20230801,102500,432166840,17160,17150,17160,17150,296
|
|
20230801,102400,427087490,17150,17160,17160,17150,190
|
|
20230801,102300,423827100,17170,17160,17170,17160,18
|
|
20230801,102200,423518060,17170,17160,17170,17160,285
|
|
20230801,102100,418624750,17170,17160,17170,17160,28
|
|
20230801,102000,418144130,17170,17150,17170,17150,231
|
|
20230801,101900,414180160,17150,17160,17160,17150,47
|
|
20230801,101800,413373940,17150,17150,17150,17140,411
|
|
20230801,101700,406325410,17150,17150,17150,17140,153
|
|
20230801,101600,403701470,17140,17140,17150,17130,694
|
|
20230801,101500,391805180,17140,17140,17150,17140,24
|
|
20230801,101400,391393640,17140,17150,17150,17140,9
|
|
20230801,101300,391239350,17150,17140,17150,17140,452
|
|
20230801,101200,383491790,17150,17150,17150,17150,63
|
|
20230801,101100,382411340,17150,17150,17160,17150,12
|
|
20230801,101000,382205510,17150,17150,17160,17150,29
|
|
20230801,100900,381707990,17160,17150,17160,17150,26
|
|
20230801,100800,381261920,17160,17150,17160,17150,25
|
|
20230801,100700,380832930,17160,17160,17160,17150,82
|
|
20230801,100600,379426200,17160,17170,17170,17150,249
|
|
20230801,100500,375153180,17160,17160,17170,17160,23
|
|
20230801,100400,374758330,17160,17150,17160,17150,17
|
|
20230801,100300,374466620,17160,17160,17160,17150,62
|
|
20230801,100200,373402710,17160,17150,17160,17150,8
|
|
20230801,100100,373265490,17170,17150,17170,17140,629
|
|
20230801,100000,362472780,17150,17150,17150,17140,31
|
|
20230801,095900,361941140,17150,17150,17160,17150,18
|
|
20230801,095800,361632420,17150,17150,17160,17150,117
|
|
20230801,095700,359625710,17150,17150,17160,17150,95
|
|
20230801,095600,357996200,17160,17170,17170,17160,928
|
|
20230801,095500,342071550,17170,17170,17170,17160,287
|
|
20230801,095400,337143770,17160,17170,17170,17160,49
|
|
20230801,095300,336302710,17170,17170,17170,17160,48
|
|
20230801,095200,335478610,17170,17170,17170,17170,118
|
|
20230801,095100,333452550,17170,17170,17180,17170,191
|
|
20230801,095000,330172890,17160,17160,17170,17160,99
|
|
20230801,094900,328474000,17160,17150,17160,17150,267
|
|
20230801,094800,323892420,17160,17140,17160,17140,1963
|
|
20230801,094700,290229110,17150,17150,17150,17150,0
|
|
20230801,094600,290229110,17150,17110,17150,17110,110
|
|
20230801,094500,288344370,17110,17150,17150,17110,438
|
|
20230801,094400,280842390,17140,17140,17150,17140,87
|
|
20230801,094300,279350820,17140,17140,17150,17140,13
|
|
20230801,094200,279127980,17140,17140,17140,17140,1007
|
|
20230801,094100,261868000,17140,17120,17140,17120,408
|
|
20230801,094000,254880860,17120,17120,17120,17120,104
|
|
20230801,093900,253100380,17120,17130,17130,17120,199
|
|
20230801,093800,249691870,17130,17130,17130,17120,124
|
|
20230801,093700,247568780,17130,17110,17130,17110,299
|
|
20230801,093600,242450920,17120,17120,17120,17120,183
|
|
20230801,093500,239317960,17110,17130,17140,17110,175
|
|
20230801,093400,236320260,17110,17120,17130,17100,933
|
|
20230801,093300,220350370,17100,17110,17120,17100,135
|
|
20230801,093200,218040180,17100,17090,17100,17090,593
|
|
20230801,093100,207901250,17100,17090,17100,17080,582
|
|
20230801,093000,197957550,17100,17100,17100,17090,264
|
|
20230801,092900,193445090,17100,17090,17100,17080,305
|
|
20230801,092800,188232810,17090,17080,17090,17080,310
|
|
20230801,092700,182937690,17080,17080,17080,17070,131
|
|
20230801,092600,180700220,17080,17050,17080,17050,485
|
|
20230801,092500,172423630,17050,17070,17080,17050,347
|
|
20230801,092400,166500460,17070,17080,17080,17060,127
|
|
20230801,092300,164331490,17050,17080,17080,17050,581
|
|
20230801,092200,154416360,17080,17060,17080,17060,395
|
|
20230801,092100,147672560,17070,17060,17070,17060,794
|
|
20230801,092000,134126100,17070,17070,17070,17070,290
|
|
20230801,091900,129175800,17070,17030,17070,17020,208
|
|
20230801,091800,125632380,17030,17030,17090,17020,530
|
|
20230801,091700,116598570,17040,17050,17050,17030,307
|
|
20230801,091600,111367700,17050,17050,17100,17050,168
|
|
20230801,091500,108499250,17080,17040,17080,17040,155
|
|
20230801,091400,105852330,17090,17040,17090,17040,171
|
|
20230801,091300,102936040,17030,17090,17090,17030,136
|
|
20230801,091200,100615600,17080,17030,17090,17030,159
|
|
20230801,091100,97902200,17090,17040,17090,17030,238
|
|
20230801,091000,93847040,17040,17090,17100,17040,320
|
|
20230801,090900,88382960,17080,17080,17090,17080,161
|
|
20230801,090800,85631970,17080,17120,17120,17080,667
|
|
20230801,090700,74222850,17120,17080,17120,17080,507
|
|
20230801,090600,65550760,17090,17090,17090,17060,298
|
|
20230801,090500,60459630,17060,17020,17100,17020,735
|
|
20230801,090400,47909300,17000,16930,17000,16930,540
|
|
20230801,090300,38734300,16930,16910,16930,16900,643
|
|
20230801,090200,27863650,16910,16910,16920,16900,505
|
|
20230801,090100,19324490,16900,16920,16930,16900,367
|
|
20230801,090000,13115640,16920,16930,17000,16900,775
|