577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183400,1436791010,17260,17260,17260,17260,2172
|
|
20230802,183300,1436791010,17260,17260,17260,17260,0
|
|
20230802,183200,1436791010,17260,17260,17260,17260,0
|
|
20230802,183100,1436791010,17260,17260,17260,17260,0
|
|
20230802,183000,1436791010,17260,17260,17260,17260,0
|
|
20230802,182900,1436791010,17260,17260,17260,17260,0
|
|
20230802,182800,1436791010,17260,17260,17260,17260,0
|
|
20230802,182700,1436791010,17260,17260,17260,17260,0
|
|
20230802,182600,1436791010,17260,17260,17260,17260,0
|
|
20230802,182500,1436791010,17260,17260,17260,17260,0
|
|
20230802,182400,1436791010,17260,17260,17260,17260,0
|
|
20230802,182300,1436791010,17260,17260,17260,17260,0
|
|
20230802,182200,1436791010,17260,17260,17260,17260,0
|
|
20230802,182100,1436791010,17260,17260,17260,17260,0
|
|
20230802,182000,1436791010,17260,17260,17260,17260,0
|
|
20230802,181900,1436791010,17260,17260,17260,17260,0
|
|
20230802,181800,1436791010,17260,17260,17260,17260,0
|
|
20230802,181700,1436791010,17260,17260,17260,17260,0
|
|
20230802,181600,1436791010,17260,17260,17260,17260,0
|
|
20230802,181500,1436791010,17260,17260,17260,17260,0
|
|
20230802,181400,1436791010,17260,17260,17260,17260,0
|
|
20230802,181300,1436791010,17260,17260,17260,17260,0
|
|
20230802,181200,1436791010,17260,17260,17260,17260,0
|
|
20230802,181100,1436791010,17260,17260,17260,17260,0
|
|
20230802,181000,1436791010,17260,17260,17260,17260,0
|
|
20230802,180900,1436791010,17260,17260,17260,17260,0
|
|
20230802,180800,1436791010,17260,17260,17260,17260,0
|
|
20230802,180700,1436791010,17260,17260,17260,17260,0
|
|
20230802,180600,1436791010,17260,17260,17260,17260,0
|
|
20230802,180500,1436791010,17260,17260,17260,17260,0
|
|
20230802,180400,1436791010,17260,17260,17260,17260,2172
|
|
20230802,180300,1436791010,17260,17260,17260,17260,0
|
|
20230802,180200,1436791010,17260,17260,17260,17260,0
|
|
20230802,180100,1436791010,17260,17260,17260,17260,0
|
|
20230802,180000,1436791010,17260,17260,17260,17260,0
|
|
20230802,175900,1436791010,17260,17260,17260,17260,0
|
|
20230802,175800,1436791010,17260,17260,17260,17260,0
|
|
20230802,175700,1436791010,17260,17260,17260,17260,0
|
|
20230802,175600,1436791010,17260,17260,17260,17260,0
|
|
20230802,175500,1436791010,17260,17260,17260,17260,0
|
|
20230802,175400,1436791010,17260,17260,17260,17260,0
|
|
20230802,175300,1436791010,17260,17260,17260,17260,0
|
|
20230802,175200,1436791010,17260,17260,17260,17260,0
|
|
20230802,175100,1436791010,17260,17260,17260,17260,0
|
|
20230802,175000,1436791010,17260,17260,17260,17260,0
|
|
20230802,174900,1436791010,17260,17260,17260,17260,0
|
|
20230802,174800,1436791010,17260,17260,17260,17260,0
|
|
20230802,174700,1436791010,17260,17260,17260,17260,0
|
|
20230802,174600,1436791010,17260,17260,17260,17260,0
|
|
20230802,174500,1436791010,17260,17260,17260,17260,0
|
|
20230802,174400,1436791010,17260,17260,17260,17260,0
|
|
20230802,174300,1436791010,17260,17260,17260,17260,0
|
|
20230802,174200,1436791010,17260,17260,17260,17260,0
|
|
20230802,174100,1436791010,17260,17260,17260,17260,0
|
|
20230802,174000,1436791010,17260,17260,17260,17260,0
|
|
20230802,173900,1436791010,17260,17260,17260,17260,0
|
|
20230802,173800,1436791010,17260,17260,17260,17260,0
|
|
20230802,173700,1436791010,17260,17260,17260,17260,0
|
|
20230802,173600,1436791010,17260,17260,17260,17260,0
|
|
20230802,173500,1436791010,17260,17260,17260,17260,0
|
|
20230802,173400,1436791010,17260,17260,17260,17260,2172
|
|
20230802,173300,1436791010,17260,17260,17260,17260,0
|
|
20230802,173200,1436791010,17260,17260,17260,17260,0
|
|
20230802,173100,1436791010,17260,17260,17260,17260,0
|
|
20230802,173000,1436791010,17260,17260,17260,17260,0
|
|
20230802,172900,1436791010,17260,17260,17260,17260,0
|
|
20230802,172800,1436791010,17260,17260,17260,17260,0
|
|
20230802,172700,1436791010,17260,17260,17260,17260,0
|
|
20230802,172600,1436791010,17260,17260,17260,17260,0
|
|
20230802,172500,1436791010,17260,17260,17260,17260,0
|
|
20230802,172400,1436791010,17260,17260,17260,17260,0
|
|
20230802,172300,1436791010,17260,17260,17260,17260,0
|
|
20230802,172200,1436791010,17260,17260,17260,17260,0
|
|
20230802,172100,1436791010,17260,17260,17260,17260,0
|
|
20230802,172000,1436791010,17260,17260,17260,17260,0
|
|
20230802,171900,1436791010,17260,17260,17260,17260,0
|
|
20230802,171800,1436791010,17260,17260,17260,17260,0
|
|
20230802,171700,1436791010,17260,17260,17260,17260,0
|
|
20230802,171600,1436791010,17260,17260,17260,17260,0
|
|
20230802,171500,1436791010,17260,17260,17260,17260,0
|
|
20230802,171400,1436791010,17260,17260,17260,17260,0
|
|
20230802,171300,1436791010,17260,17260,17260,17260,0
|
|
20230802,171200,1436791010,17260,17260,17260,17260,0
|
|
20230802,171100,1436791010,17260,17260,17260,17260,0
|
|
20230802,171000,1436791010,17260,17260,17260,17260,0
|
|
20230802,170900,1436791010,17260,17260,17260,17260,0
|
|
20230802,170800,1436791010,17260,17260,17260,17260,0
|
|
20230802,170700,1436791010,17260,17260,17260,17260,0
|
|
20230802,170600,1436791010,17260,17260,17260,17260,0
|
|
20230802,170500,1436791010,17260,17260,17260,17260,0
|
|
20230802,170400,1436791010,17260,17260,17260,17260,2172
|
|
20230802,170300,1436791010,17260,17260,17260,17260,0
|
|
20230802,170200,1436791010,17260,17260,17260,17260,0
|
|
20230802,170100,1436791010,17260,17260,17260,17260,0
|
|
20230802,170000,1436791010,17260,17260,17260,17260,0
|
|
20230802,165900,1436791010,17260,17260,17260,17260,0
|
|
20230802,165800,1436791010,17260,17260,17260,17260,0
|
|
20230802,165700,1436791010,17260,17260,17260,17260,0
|
|
20230802,165600,1436791010,17260,17260,17260,17260,0
|
|
20230802,165500,1436791010,17260,17260,17260,17260,0
|
|
20230802,165400,1436791010,17260,17260,17260,17260,0
|
|
20230802,165300,1436791010,17260,17260,17260,17260,0
|
|
20230802,165200,1436791010,17260,17260,17260,17260,0
|
|
20230802,165100,1436791010,17260,17260,17260,17260,0
|
|
20230802,165000,1436791010,17260,17260,17260,17260,0
|
|
20230802,164900,1436791010,17260,17260,17260,17260,0
|
|
20230802,164800,1436791010,17260,17260,17260,17260,0
|
|
20230802,164700,1436791010,17260,17260,17260,17260,0
|
|
20230802,164600,1436791010,17260,17260,17260,17260,0
|
|
20230802,164500,1436791010,17260,17260,17260,17260,0
|
|
20230802,164400,1436791010,17260,17260,17260,17260,0
|
|
20230802,164300,1436791010,17260,17260,17260,17260,0
|
|
20230802,164200,1436791010,17260,17260,17260,17260,0
|
|
20230802,164100,1436791010,17260,17260,17260,17260,0
|
|
20230802,164000,1436791010,17260,17260,17260,17260,0
|
|
20230802,163900,1436791010,17260,17260,17260,17260,0
|
|
20230802,163800,1436791010,17260,17260,17260,17260,0
|
|
20230802,163700,1436791010,17260,17260,17260,17260,0
|
|
20230802,163600,1436791010,17260,17260,17260,17260,0
|
|
20230802,163500,1436791010,17260,17260,17260,17260,0
|
|
20230802,163400,1436791010,17260,17260,17260,17260,2172
|
|
20230802,163300,1436791010,17260,17260,17260,17260,0
|
|
20230802,163200,1436791010,17260,17260,17260,17260,0
|
|
20230802,163100,1436791010,17260,17260,17260,17260,0
|
|
20230802,163000,1436791010,17260,17260,17260,17260,0
|
|
20230802,162900,1436791010,17260,17260,17260,17260,0
|
|
20230802,162800,1436791010,17260,17260,17260,17260,0
|
|
20230802,162700,1436791010,17260,17260,17260,17260,0
|
|
20230802,162600,1436791010,17260,17260,17260,17260,0
|
|
20230802,162500,1436791010,17260,17260,17260,17260,0
|
|
20230802,162400,1436791010,17260,17260,17260,17260,0
|
|
20230802,162300,1436791010,17260,17260,17260,17260,0
|
|
20230802,162200,1436791010,17260,17260,17260,17260,0
|
|
20230802,162100,1436791010,17260,17260,17260,17260,0
|
|
20230802,162000,1436791010,17260,17260,17260,17260,0
|
|
20230802,161900,1436791010,17260,17260,17260,17260,0
|
|
20230802,161800,1436791010,17260,17260,17260,17260,0
|
|
20230802,161700,1436791010,17260,17260,17260,17260,0
|
|
20230802,161600,1436791010,17260,17260,17260,17260,0
|
|
20230802,161500,1436791010,17260,17260,17260,17260,0
|
|
20230802,161400,1436791010,17260,17260,17260,17260,0
|
|
20230802,161300,1436791010,17260,17260,17260,17260,0
|
|
20230802,161200,1436791010,17260,17260,17260,17260,0
|
|
20230802,161100,1436791010,17260,17260,17260,17260,0
|
|
20230802,161000,1436791010,17260,17260,17260,17260,0
|
|
20230802,160900,1436791010,17260,17260,17260,17260,0
|
|
20230802,160800,1436791010,17260,17260,17260,17260,0
|
|
20230802,160700,1436791010,17260,17260,17260,17260,0
|
|
20230802,160600,1436791010,17260,17260,17260,17260,0
|
|
20230802,160500,1436791010,17260,17260,17260,17260,0
|
|
20230802,160400,1436791010,17260,17260,17260,17260,2172
|
|
20230802,160300,1436791010,17260,17260,17260,17260,0
|
|
20230802,160200,1436791010,17260,17260,17260,17260,0
|
|
20230802,160100,1436791010,17260,17260,17260,17260,0
|
|
20230802,160000,1436791010,17260,17260,17260,17260,0
|
|
20230802,155900,1436791010,17260,17260,17260,17260,0
|
|
20230802,155800,1436791010,17260,17260,17260,17260,0
|
|
20230802,155700,1436791010,17260,17260,17260,17260,0
|
|
20230802,155600,1436791010,17260,17260,17260,17260,0
|
|
20230802,155500,1436791010,17260,17260,17260,17260,0
|
|
20230802,155400,1436791010,17260,17260,17260,17260,0
|
|
20230802,155300,1436791010,17260,17260,17260,17260,0
|
|
20230802,155200,1436791010,17260,17260,17260,17260,0
|
|
20230802,155100,1436791010,17260,17260,17260,17260,0
|
|
20230802,155000,1436791010,17260,17260,17260,17260,0
|
|
20230802,154900,1436791010,17260,17260,17260,17260,0
|
|
20230802,154800,1436791010,17260,17260,17260,17260,0
|
|
20230802,154700,1436791010,17260,17260,17260,17260,0
|
|
20230802,154600,1436791010,17260,17260,17260,17260,0
|
|
20230802,154500,1436791010,17260,17260,17260,17260,0
|
|
20230802,154400,1436791010,17260,17260,17260,17260,0
|
|
20230802,154300,1436791010,17260,17260,17260,17260,0
|
|
20230802,154200,1436791010,17260,17260,17260,17260,0
|
|
20230802,154100,1436791010,17260,17260,17260,17260,0
|
|
20230802,154000,1436791010,17260,17260,17260,17260,0
|
|
20230802,153900,1436791010,17260,17260,17260,17260,0
|
|
20230802,153800,1436791010,17260,17260,17260,17260,0
|
|
20230802,153700,1436791010,17260,17260,17260,17260,0
|
|
20230802,153600,1436791010,17260,17260,17260,17260,0
|
|
20230802,153500,1436791010,17260,17260,17260,17260,0
|
|
20230802,153400,1436791010,17260,17260,17260,17260,2172
|
|
20230802,153300,1436791010,17260,17260,17260,17260,0
|
|
20230802,153200,1436791010,17260,17260,17260,17260,0
|
|
20230802,153100,1436791010,17260,17260,17260,17260,0
|
|
20230802,153000,1436791010,17260,17260,17260,17260,2172
|
|
20230802,152900,1399302290,17240,17240,17240,17240,0
|
|
20230802,152800,1399302290,17240,17240,17240,17240,0
|
|
20230802,152700,1399302290,17240,17240,17240,17240,0
|
|
20230802,152600,1399302290,17240,17240,17240,17240,0
|
|
20230802,152500,1399302290,17240,17240,17240,17240,0
|
|
20230802,152400,1399302290,17240,17240,17240,17240,0
|
|
20230802,152300,1399302290,17240,17240,17240,17240,0
|
|
20230802,152200,1399302290,17240,17240,17240,17240,0
|
|
20230802,152100,1399302290,17240,17240,17240,17240,0
|
|
20230802,152000,1399302290,17240,17240,17240,17240,0
|
|
20230802,151900,1399302290,17240,17230,17240,17230,128
|
|
20230802,151800,1397096290,17230,17230,17240,17230,324
|
|
20230802,151700,1391513750,17230,17230,17240,17230,311
|
|
20230802,151600,1386154630,17240,17230,17240,17230,311
|
|
20230802,151500,1380795070,17240,17230,17240,17230,220
|
|
20230802,151400,1377004320,17240,17230,17240,17230,283
|
|
20230802,151300,1372127460,17230,17230,17240,17230,159
|
|
20230802,151200,1369387350,17240,17230,17240,17230,277
|
|
20230802,151100,1364614080,17230,17230,17240,17230,170
|
|
20230802,151000,1361684950,17240,17240,17250,17230,119
|
|
20230802,150900,1359633800,17250,17240,17250,17240,230
|
|
20230802,150800,1355666720,17240,17240,17260,17240,151
|
|
20230802,150700,1353063440,17240,17250,17250,17240,127
|
|
20230802,150600,1350873750,17260,17260,17260,17250,83
|
|
20230802,150500,1349441750,17250,17250,17260,17250,74
|
|
20230802,150400,1348165240,17250,17250,17260,17250,28
|
|
20230802,150300,1347682030,17250,17260,17270,17250,1119
|
|
20230802,150200,1328368730,17260,17270,17270,17260,111
|
|
20230802,150100,1326452510,17260,17270,17270,17260,101
|
|
20230802,150000,1324708250,17270,17260,17280,17260,155
|
|
20230802,145900,1322031450,17280,17270,17280,17260,68
|
|
20230802,145800,1320857350,17270,17270,17280,17270,64
|
|
20230802,145700,1319751740,17270,17280,17280,17270,380
|
|
20230802,145600,1313187930,17290,17290,17290,17280,114
|
|
20230802,145500,1311217260,17290,17290,17290,17280,45
|
|
20230802,145400,1310439230,17290,17290,17290,17280,125
|
|
20230802,145300,1308278910,17290,17280,17290,17280,61
|
|
20230802,145200,1307224580,17280,17280,17290,17280,404
|
|
20230802,145100,1300243130,17270,17270,17280,17270,14
|
|
20230802,145000,1300001340,17270,17270,17290,17260,201
|
|
20230802,144900,1296529160,17280,17280,17290,17280,248
|
|
20230802,144800,1292241520,17280,17260,17280,17260,104
|
|
20230802,144700,1290445460,17270,17280,17280,17260,376
|
|
20230802,144600,1283950220,17270,17280,17280,17270,197
|
|
20230802,144500,1280546280,17280,17290,17290,17280,129
|
|
20230802,144400,1278315890,17290,17290,17290,17290,136
|
|
20230802,144300,1275964450,17290,17310,17310,17290,153
|
|
20230802,144200,1273318520,17300,17300,17310,17300,90
|
|
20230802,144100,1271761510,17310,17280,17310,17280,235
|
|
20230802,144000,1267697460,17290,17270,17290,17260,2025
|
|
20230802,143900,1232718630,17270,17270,17270,17270,0
|
|
20230802,143800,1232718630,17270,17260,17270,17260,26
|
|
20230802,143700,1232269620,17260,17260,17260,17260,1
|
|
20230802,143600,1232252360,17250,17250,17250,17250,1
|
|
20230802,143500,1232235110,17260,17240,17260,17240,345
|
|
20230802,143400,1226286280,17240,17240,17240,17230,174
|
|
20230802,143300,1223286660,17240,17230,17250,17230,95
|
|
20230802,143200,1221649040,17220,17250,17250,17220,624
|
|
20230802,143100,1210897790,17240,17230,17240,17230,20
|
|
20230802,143000,1210553140,17230,17230,17230,17230,7
|
|
20230802,142900,1210432530,17230,17240,17240,17230,25
|
|
20230802,142800,1210001770,17220,17250,17250,17220,513
|
|
20230802,142700,1201165750,17240,17240,17240,17240,49
|
|
20230802,142600,1200320990,17240,17230,17240,17230,33
|
|
20230802,142500,1199752130,17230,17230,17230,17220,42
|
|
20230802,142400,1199028590,17230,17220,17230,17210,115
|
|
20230802,142300,1197047350,17210,17220,17220,17210,290
|
|
20230802,142200,1192053840,17190,17200,17220,17190,177
|
|
20230802,142100,1189009480,17200,17210,17220,17200,296
|
|
20230802,142000,1183917060,17210,17220,17220,17200,62
|
|
20230802,141900,1182849500,17220,17210,17220,17200,139
|
|
20230802,141800,1180457340,17200,17210,17210,17200,61
|
|
20230802,141700,1179408130,17190,17190,17190,17190,0
|
|
20230802,141600,1179408130,17190,17220,17220,17190,84
|
|
20230802,141500,1177962850,17220,17210,17220,17210,8
|
|
20230802,141400,1177825160,17210,17190,17210,17180,356
|
|
20230802,141300,1171701010,17200,17210,17210,17200,325
|
|
20230802,141200,1166110760,17210,17200,17210,17200,61
|
|
20230802,141100,1165061550,17210,17210,17210,17210,27
|
|
20230802,141000,1164596880,17210,17200,17210,17200,36
|
|
20230802,140900,1163977330,17220,17230,17230,17200,26
|
|
20230802,140800,1163529400,17200,17200,17210,17200,163
|
|
20230802,140700,1160725510,17230,17210,17230,17200,90
|
|
20230802,140600,1159176520,17210,17210,17210,17200,63
|
|
20230802,140500,1158092890,17200,17210,17210,17200,175
|
|
20230802,140400,1155081740,17210,17180,17240,17180,827
|
|
20230802,140300,1140849390,17180,17210,17210,17180,67
|
|
20230802,140200,1139697060,17240,17160,17240,17160,1814
|
|
20230802,140100,1108542190,17170,17170,17170,17170,6
|
|
20230802,140000,1108439170,17170,17260,17270,17160,1332
|
|
20230802,135900,1085504160,17250,17190,17250,17180,1834
|
|
20230802,135800,1053914970,17180,17190,17190,17180,67
|
|
20230802,135700,1052763880,17190,17200,17200,17180,80
|
|
20230802,135600,1051388630,17210,17200,17210,17200,30
|
|
20230802,135500,1050872550,17200,17230,17230,17200,77
|
|
20230802,135400,1049547360,17230,17220,17240,17220,142
|
|
20230802,135300,1047101550,17210,17200,17210,17200,200
|
|
20230802,135200,1043659850,17180,17200,17200,17180,74
|
|
20230802,135100,1042388460,17200,17190,17200,17180,494
|
|
20230802,135000,1033896980,17180,17180,17190,17180,47
|
|
20230802,134900,1033089270,17200,17200,17200,17180,48
|
|
20230802,134800,1032264340,17200,17200,17200,17200,254
|
|
20230802,134700,1027895540,17200,17210,17210,17200,29
|
|
20230802,134600,1027396480,17210,17220,17220,17210,42
|
|
20230802,134500,1026673640,17200,17190,17210,17180,800
|
|
20230802,134400,1012912900,17190,17200,17200,17190,63
|
|
20230802,134300,1011829680,17200,17190,17200,17190,5
|
|
20230802,134200,1011743710,17190,17200,17200,17190,177
|
|
20230802,134100,1008700790,17200,17210,17210,17200,250
|
|
20230802,134000,1004400530,17200,17200,17210,17200,188
|
|
20230802,133900,1001166830,17200,17210,17210,17200,395
|
|
20230802,133800,994370880,17220,17240,17240,17220,253
|
|
20230802,133700,990013650,17240,17240,17240,17240,1
|
|
20230802,133600,989996410,17220,17220,17240,17220,190
|
|
20230802,133500,986722700,17230,17240,17240,17230,154
|
|
20230802,133400,984069030,17240,17240,17240,17240,3
|
|
20230802,133300,984017310,17240,17240,17240,17230,198
|
|
20230802,133200,980604400,17240,17250,17250,17240,44
|
|
20230802,133100,979845580,17230,17230,17230,17230,1
|
|
20230802,133000,979828350,17240,17230,17240,17230,344
|
|
20230802,132900,973897820,17230,17250,17250,17230,178
|
|
20230802,132800,970829100,17240,17250,17250,17240,4
|
|
20230802,132700,970760110,17250,17250,17250,17250,25
|
|
20230802,132600,970328860,17240,17240,17240,17240,108
|
|
20230802,132500,968466940,17240,17240,17240,17240,1
|
|
20230802,132400,968449700,17240,17220,17240,17220,5
|
|
20230802,132300,968363520,17250,17250,17250,17220,314
|
|
20230802,132200,962951960,17250,17270,17270,17250,80
|
|
20230802,132100,961570860,17270,17250,17270,17250,95
|
|
20230802,132000,959931290,17240,17250,17250,17240,84
|
|
20230802,131900,958482840,17260,17250,17260,17240,85
|
|
20230802,131800,957016940,17260,17250,17260,17250,45
|
|
20230802,131700,956240440,17260,17260,17260,17260,25
|
|
20230802,131600,955808940,17250,17250,17250,17250,2
|
|
20230802,131500,955774440,17250,17250,17260,17250,105
|
|
20230802,131400,953962940,17260,17270,17270,17260,30
|
|
20230802,131300,953444880,17260,17270,17270,17260,21
|
|
20230802,131200,953082410,17270,17260,17270,17260,29
|
|
20230802,131100,952581600,17260,17270,17270,17260,80
|
|
20230802,131000,951200550,17260,17260,17270,17260,3
|
|
20230802,130900,951148760,17260,17250,17260,17250,32
|
|
20230802,130800,950596750,17250,17260,17260,17250,134
|
|
20230802,130700,948285050,17260,17260,17260,17250,57
|
|
20230802,130600,947301440,17260,17270,17270,17260,117
|
|
20230802,130500,945281750,17250,17250,17250,17250,24
|
|
20230802,130400,944867750,17240,17260,17260,17240,106
|
|
20230802,130300,943039690,17240,17260,17260,17240,1016
|
|
20230802,130200,925520030,17270,17270,17270,17260,22
|
|
20230802,130100,925140100,17280,17290,17290,17270,547
|
|
20230802,130000,915690980,17280,17290,17290,17280,112
|
|
20230802,125900,913754640,17300,17300,17300,17300,10
|
|
20230802,125800,913581640,17300,17300,17300,17290,109
|
|
20230802,125700,911696080,17300,17300,17310,17300,27
|
|
20230802,125600,911228730,17310,17300,17310,17300,6
|
|
20230802,125500,911124920,17310,17300,17310,17300,26
|
|
20230802,125400,910674870,17300,17300,17310,17300,66
|
|
20230802,125300,909532820,17300,17300,17300,17300,0
|
|
20230802,125200,909532820,17300,17310,17310,17300,13
|
|
20230802,125100,909307810,17290,17300,17300,17290,43
|
|
20230802,125000,908564050,17290,17280,17300,17280,177
|
|
20230802,124900,905503640,17290,17290,17290,17290,25
|
|
20230802,124800,905071390,17280,17280,17290,17280,64
|
|
20230802,124700,903965130,17280,17290,17290,17280,5
|
|
20230802,124600,903878700,17290,17290,17290,17290,50
|
|
20230802,124500,903014200,17280,17300,17310,17280,136
|
|
20230802,124400,900661340,17310,17310,17310,17310,40
|
|
20230802,124300,899968940,17300,17300,17300,17300,10
|
|
20230802,124200,899795940,17310,17320,17330,17310,126
|
|
20230802,124100,897613770,17320,17320,17320,17320,2
|
|
20230802,124000,897579130,17310,17300,17320,17300,59
|
|
20230802,123900,896557780,17310,17310,17310,17300,29
|
|
20230802,123800,896055810,17300,17310,17320,17300,11
|
|
20230802,123700,895865350,17300,17270,17300,17260,346
|
|
20230802,123600,889890980,17280,17300,17320,17280,560
|
|
20230802,123500,880206390,17300,17300,17300,17300,0
|
|
20230802,123400,880206390,17300,17290,17300,17290,91
|
|
20230802,123300,878632980,17280,17290,17290,17280,53
|
|
20230802,123200,877716880,17280,17280,17280,17280,3
|
|
20230802,123100,877665040,17280,17280,17280,17270,83
|
|
20230802,123000,876230860,17280,17260,17280,17260,148
|
|
20230802,122900,873674200,17260,17260,17260,17250,69
|
|
20230802,122800,872483830,17250,17250,17260,17240,208
|
|
20230802,122700,868894870,17250,17250,17270,17240,62
|
|
20230802,122600,867825540,17230,17230,17240,17230,38
|
|
20230802,122500,867170680,17230,17230,17250,17230,122
|
|
20230802,122400,865067090,17240,17220,17240,17220,12
|
|
20230802,122300,864860330,17220,17190,17230,17190,1299
|
|
20230802,122200,842502810,17190,17200,17200,17180,1083
|
|
20230802,122100,823885560,17190,17210,17210,17190,153
|
|
20230802,122000,821254120,17200,17210,17220,17190,329
|
|
20230802,121900,815593010,17200,17250,17250,17200,4018
|
|
20230802,121800,746410800,17250,17260,17260,17250,52
|
|
20230802,121700,745513540,17250,17270,17270,17250,164
|
|
20230802,121600,742683000,17260,17260,17270,17260,36
|
|
20230802,121500,742061380,17260,17260,17260,17260,31
|
|
20230802,121400,741526320,17260,17260,17270,17260,96
|
|
20230802,121300,739869110,17260,17270,17270,17260,71
|
|
20230802,121200,738643330,17260,17260,17260,17260,8
|
|
20230802,121100,738505250,17270,17270,17270,17260,181
|
|
20230802,121000,735379430,17270,17270,17280,17270,38
|
|
20230802,120900,734722910,17270,17270,17280,17270,12
|
|
20230802,120800,734515650,17280,17270,17280,17270,46
|
|
20230802,120700,733720980,17270,17270,17280,17270,65
|
|
20230802,120600,732598180,17270,17270,17270,17270,15
|
|
20230802,120500,732339130,17280,17270,17280,17270,49
|
|
20230802,120400,731492650,17280,17270,17280,17270,81
|
|
20230802,120300,730093510,17270,17270,17270,17270,11
|
|
20230802,120200,729903540,17270,17270,17280,17270,50
|
|
20230802,120100,729039790,17270,17290,17300,17270,199
|
|
20230802,120000,725599330,17290,17300,17300,17290,20
|
|
20230802,115900,725253440,17290,17290,17300,17290,35
|
|
20230802,115800,724648040,17290,17290,17300,17290,51
|
|
20230802,115700,723765900,17290,17300,17300,17290,38
|
|
20230802,115600,723108850,17290,17300,17310,17290,275
|
|
20230802,115500,718352690,17300,17300,17310,17300,136
|
|
20230802,115400,715999640,17290,17320,17320,17290,589
|
|
20230802,115300,705806720,17310,17320,17330,17310,429
|
|
20230802,115200,698376510,17320,17320,17330,17320,22
|
|
20230802,115100,697995360,17310,17310,17330,17310,33
|
|
20230802,115000,697424090,17320,17310,17320,17300,37
|
|
20230802,114900,696783510,17300,17300,17310,17300,122
|
|
20230802,114800,694671910,17300,17310,17310,17300,84
|
|
20230802,114700,693218330,17310,17320,17320,17300,24
|
|
20230802,114600,692803070,17300,17340,17340,17300,55
|
|
20230802,114500,691850060,17330,17340,17340,17330,78
|
|
20230802,114400,690498230,17330,17330,17340,17330,47
|
|
20230802,114300,689683470,17330,17330,17340,17330,142
|
|
20230802,114200,687222260,17330,17330,17330,17330,82
|
|
20230802,114100,685801200,17330,17330,17340,17330,42
|
|
20230802,114000,685072990,17330,17330,17340,17330,46
|
|
20230802,113900,684275560,17330,17320,17340,17310,135
|
|
20230802,113800,681936770,17310,17330,17340,17300,72
|
|
20230802,113700,680689480,17330,17340,17340,17330,44
|
|
20230802,113600,679926620,17330,17310,17330,17310,175
|
|
20230802,113500,676895480,17310,17310,17310,17300,132
|
|
20230802,113400,674611340,17310,17330,17330,17310,101
|
|
20230802,113300,672861840,17330,17330,17330,17320,38
|
|
20230802,113200,672203370,17330,17320,17330,17320,14
|
|
20230802,113100,671960800,17320,17330,17340,17320,134
|
|
20230802,113000,669638850,17320,17320,17340,17320,74
|
|
20230802,112900,668356860,17310,17310,17320,17310,104
|
|
20230802,112800,666555900,17310,17330,17330,17310,124
|
|
20230802,112700,664408700,17310,17330,17330,17310,163
|
|
20230802,112600,661585520,17330,17330,17340,17330,66
|
|
20230802,112500,660441650,17330,17350,17350,17330,104
|
|
20230802,112400,658638340,17340,17350,17350,17340,26
|
|
20230802,112300,658187400,17340,17340,17350,17340,40
|
|
20230802,112200,657493550,17340,17350,17360,17340,262
|
|
20230802,112100,652948250,17350,17350,17350,17350,22
|
|
20230802,112000,652566550,17350,17360,17360,17350,22
|
|
20230802,111900,652184730,17350,17360,17360,17350,60
|
|
20230802,111800,651143510,17360,17330,17360,17330,82
|
|
20230802,111700,649720360,17340,17340,17370,17330,38
|
|
20230802,111600,649061400,17370,17360,17370,17340,151
|
|
20230802,111500,646441600,17360,17350,17360,17350,14
|
|
20230802,111400,646198690,17340,17360,17360,17330,414
|
|
20230802,111300,639011760,17360,17340,17370,17330,679
|
|
20230802,111200,627230920,17350,17360,17360,17340,885
|
|
20230802,111100,611875820,17360,17360,17370,17350,67
|
|
20230802,111000,610712630,17370,17360,17370,17360,54
|
|
20230802,110900,609775160,17350,17350,17380,17350,20
|
|
20230802,110800,609427760,17350,17350,17360,17350,123
|
|
20230802,110700,607292730,17350,17350,17370,17350,101
|
|
20230802,110600,605540140,17350,17350,17360,17350,78
|
|
20230802,110500,604186130,17350,17350,17380,17350,15
|
|
20230802,110400,603925610,17350,17360,17380,17350,55
|
|
20230802,110300,602971020,17360,17370,17380,17360,34
|
|
20230802,110200,602380440,17360,17360,17360,17360,3
|
|
20230802,110100,602328360,17360,17360,17380,17360,34
|
|
20230802,110000,601737740,17360,17380,17380,17360,25
|
|
20230802,105900,601303440,17370,17370,17380,17360,185
|
|
20230802,105800,598089830,17360,17380,17380,17360,49
|
|
20230802,105700,597238610,17370,17360,17370,17360,5
|
|
20230802,105600,597151790,17360,17390,17390,17360,103
|
|
20230802,105500,595360940,17390,17400,17400,17390,218
|
|
20230802,105400,591567760,17400,17410,17410,17400,21
|
|
20230802,105300,591202250,17410,17370,17420,17370,1063
|
|
20230802,105200,572731400,17370,17400,17420,17360,69
|
|
20230802,105100,571530980,17400,17350,17420,17350,3089
|
|
20230802,105000,517778960,17390,17370,17390,17360,525
|
|
20230802,104900,508657120,17370,17350,17370,17350,47
|
|
20230802,104800,507841130,17350,17360,17370,17350,111
|
|
20230802,104700,505914220,17350,17350,17360,17350,10
|
|
20230802,104600,505740680,17360,17360,17380,17350,229
|
|
20230802,104500,501764810,17360,17360,17360,17360,78
|
|
20230802,104400,500410730,17380,17360,17380,17360,74
|
|
20230802,104300,499125330,17360,17380,17380,17360,19
|
|
20230802,104200,498795230,17360,17360,17380,17360,154
|
|
20230802,104100,496121670,17360,17380,17380,17360,62
|
|
20230802,104000,495044210,17360,17360,17380,17360,220
|
|
20230802,103900,491222590,17360,17350,17360,17330,699
|
|
20230802,103800,479089760,17350,17330,17350,17330,113
|
|
20230802,103700,477130010,17330,17330,17340,17330,30
|
|
20230802,103600,476609850,17330,17340,17360,17330,606
|
|
20230802,103500,466102460,17350,17350,17360,17340,78
|
|
20230802,103400,464749110,17340,17340,17360,17340,485
|
|
20230802,103300,456335920,17350,17340,17350,17340,192
|
|
20230802,103200,453006030,17340,17350,17350,17340,116
|
|
20230802,103100,450994330,17340,17340,17350,17340,16
|
|
20230802,103000,450716790,17340,17340,17350,17340,107
|
|
20230802,102900,448861060,17350,17350,17350,17340,49
|
|
20230802,102800,448010950,17340,17340,17360,17340,80
|
|
20230802,102700,446623550,17350,17340,17350,17340,108
|
|
20230802,102600,444750450,17340,17350,17350,17340,37
|
|
20230802,102500,444108520,17360,17350,17360,17340,82
|
|
20230802,102400,442685750,17350,17350,17350,17340,651
|
|
20230802,102300,431391150,17350,17350,17360,17350,285
|
|
20230802,102200,426445900,17360,17360,17360,17360,20
|
|
20230802,102100,426098700,17360,17380,17380,17350,86
|
|
20230802,102000,424605960,17380,17370,17380,17370,52
|
|
20230802,101900,423702520,17370,17360,17370,17360,108
|
|
20230802,101800,421826660,17360,17390,17390,17360,178
|
|
20230802,101700,418734650,17380,17380,17390,17370,196
|
|
20230802,101600,415328300,17360,17350,17390,17350,653
|
|
20230802,101500,403982700,17350,17360,17370,17330,518
|
|
20230802,101400,394997620,17350,17330,17350,17330,171
|
|
20230802,101300,392032190,17330,17330,17340,17330,72
|
|
20230802,101200,390784180,17340,17340,17340,17340,102
|
|
20230802,101100,389015500,17330,17330,17330,17330,108
|
|
20230802,101000,387143860,17330,17330,17330,17330,26
|
|
20230802,100900,386693280,17320,17320,17350,17320,164
|
|
20230802,100800,383851760,17320,17350,17360,17320,87
|
|
20230802,100700,382342380,17350,17350,17360,17320,1641
|
|
20230802,100600,353875900,17350,17360,17360,17350,505
|
|
20230802,100500,345110660,17370,17380,17380,17360,18
|
|
20230802,100400,344798000,17360,17360,17380,17360,228
|
|
20230802,100300,340839260,17370,17370,17370,17370,150
|
|
20230802,100200,338233760,17360,17360,17360,17360,90
|
|
20230802,100100,336671360,17370,17350,17370,17350,56
|
|
20230802,100000,335699420,17360,17370,17380,17360,63
|
|
20230802,095900,334605710,17370,17360,17370,17360,111
|
|
20230802,095800,332678290,17350,17350,17380,17350,827
|
|
20230802,095700,318318300,17350,17300,17350,17260,781
|
|
20230802,095600,304783010,17300,17290,17300,17260,251
|
|
20230802,095500,300444930,17290,17270,17290,17260,349
|
|
20230802,095400,294417640,17270,17270,17270,17270,18
|
|
20230802,095300,294106780,17260,17270,17270,17260,125
|
|
20230802,095200,291948230,17270,17270,17280,17270,30
|
|
20230802,095100,291429930,17270,17290,17290,17270,69
|
|
20230802,095000,290237620,17290,17270,17290,17270,26
|
|
20230802,094900,289788160,17290,17300,17300,17270,113
|
|
20230802,094800,287834510,17290,17300,17300,17290,57
|
|
20230802,094700,286848770,17300,17300,17310,17290,328
|
|
20230802,094600,281171850,17290,17310,17330,17290,538
|
|
20230802,094500,271850420,17260,17260,17280,17260,224
|
|
20230802,094400,267982780,17250,17300,17300,17250,133
|
|
20230802,094300,265683550,17290,17280,17290,17270,397
|
|
20230802,094200,258819830,17240,17290,17310,17240,361
|
|
20230802,094100,252590620,17240,17310,17320,17230,2502
|
|
20230802,094000,209431920,17310,17310,17320,17310,119
|
|
20230802,093900,207371850,17320,17320,17320,17320,70
|
|
20230802,093800,206159450,17320,17280,17320,17280,561
|
|
20230802,093700,196456260,17280,17290,17290,17280,41
|
|
20230802,093600,195747590,17280,17290,17290,17280,33
|
|
20230802,093500,195177050,17300,17300,17300,17300,28
|
|
20230802,093400,194692650,17280,17290,17300,17280,201
|
|
20230802,093300,191217690,17280,17280,17280,17270,86
|
|
20230802,093200,189731620,17280,17240,17280,17230,809
|
|
20230802,093100,175780620,17230,17230,17240,17230,38
|
|
20230802,093000,175125580,17230,17240,17240,17230,199
|
|
20230802,092900,171696030,17240,17230,17240,17230,41
|
|
20230802,092800,170989220,17230,17240,17240,17230,153
|
|
20230802,092700,168352320,17240,17230,17240,17230,225
|
|
20230802,092600,164473430,17230,17230,17240,17230,25
|
|
20230802,092500,164042500,17230,17240,17240,17230,37
|
|
20230802,092400,163404740,17240,17250,17250,17240,150
|
|
20230802,092300,160818040,17250,17240,17260,17240,26
|
|
20230802,092200,160369380,17260,17250,17260,17240,202
|
|
20230802,092100,156884790,17240,17230,17250,17230,526
|
|
20230802,092000,147820170,17230,17220,17230,17220,354
|
|
20230802,091900,141723950,17220,17210,17220,17210,265
|
|
20230802,091800,137161050,17220,17220,17220,17210,183
|
|
20230802,091700,134010000,17230,17240,17240,17220,90
|
|
20230802,091600,132459200,17240,17230,17240,17230,138
|
|
20230802,091500,130081190,17230,17240,17240,17220,304
|
|
20230802,091400,124844040,17240,17270,17270,17240,652
|
|
20230802,091300,113594200,17270,17260,17270,17260,120
|
|
20230802,091200,111522810,17270,17280,17280,17270,276
|
|
20230802,091100,106754940,17280,17280,17300,17280,186
|
|
20230802,091000,103540480,17280,17300,17300,17280,476
|
|
20230802,090900,95309360,17300,17310,17310,17300,193
|
|
20230802,090800,91970260,17300,17340,17340,17300,835
|
|
20230802,090700,77509230,17340,17340,17360,17340,81
|
|
20230802,090600,76104250,17330,17320,17330,17320,211
|
|
20230802,090500,72447840,17330,17340,17380,17320,730
|
|
20230802,090400,59786140,17310,17340,17350,17310,554
|
|
20230802,090300,50186170,17300,17320,17340,17300,289
|
|
20230802,090200,45181310,17310,17300,17310,17300,696
|
|
20230802,090100,33137230,17300,17320,17320,17270,132
|
|
20230802,090000,30852510,17340,17220,17350,17210,1787
|