661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195800,2190573150,8360,8360,8360,8360,865
|
|
20230828,195700,2190573150,8360,8360,8360,8360,0
|
|
20230828,195600,2190573150,8360,8360,8360,8360,0
|
|
20230828,195500,2190573150,8360,8360,8360,8360,0
|
|
20230828,195400,2190573150,8360,8360,8360,8360,0
|
|
20230828,195300,2190573150,8360,8360,8360,8360,0
|
|
20230828,195200,2190573150,8360,8360,8360,8360,0
|
|
20230828,195100,2190573150,8360,8360,8360,8360,0
|
|
20230828,195000,2190573150,8360,8360,8360,8360,0
|
|
20230828,194900,2190573150,8360,8360,8360,8360,0
|
|
20230828,194800,2190573150,8360,8360,8360,8360,0
|
|
20230828,194700,2190573150,8360,8360,8360,8360,0
|
|
20230828,194600,2190573150,8360,8360,8360,8360,0
|
|
20230828,194500,2190573150,8360,8360,8360,8360,0
|
|
20230828,194400,2190573150,8360,8360,8360,8360,0
|
|
20230828,194300,2190573150,8360,8360,8360,8360,0
|
|
20230828,194200,2190573150,8360,8360,8360,8360,0
|
|
20230828,194100,2190573150,8360,8360,8360,8360,0
|
|
20230828,194000,2190573150,8360,8360,8360,8360,0
|
|
20230828,193900,2190573150,8360,8360,8360,8360,0
|
|
20230828,193800,2190573150,8360,8360,8360,8360,0
|
|
20230828,193700,2190573150,8360,8360,8360,8360,0
|
|
20230828,193600,2190573150,8360,8360,8360,8360,0
|
|
20230828,193500,2190573150,8360,8360,8360,8360,0
|
|
20230828,193400,2190573150,8360,8360,8360,8360,0
|
|
20230828,193300,2190573150,8360,8360,8360,8360,0
|
|
20230828,193200,2190573150,8360,8360,8360,8360,0
|
|
20230828,193100,2190573150,8360,8360,8360,8360,0
|
|
20230828,193000,2190573150,8360,8360,8360,8360,0
|
|
20230828,192900,2190573150,8360,8360,8360,8360,0
|
|
20230828,192800,2190573150,8360,8360,8360,8360,865
|
|
20230828,192700,2190573150,8360,8360,8360,8360,0
|
|
20230828,192600,2190573150,8360,8360,8360,8360,0
|
|
20230828,192500,2190573150,8360,8360,8360,8360,0
|
|
20230828,192400,2190573150,8360,8360,8360,8360,0
|
|
20230828,192300,2190573150,8360,8360,8360,8360,0
|
|
20230828,192200,2190573150,8360,8360,8360,8360,0
|
|
20230828,192100,2190573150,8360,8360,8360,8360,0
|
|
20230828,192000,2190573150,8360,8360,8360,8360,0
|
|
20230828,191900,2190573150,8360,8360,8360,8360,0
|
|
20230828,191800,2190573150,8360,8360,8360,8360,0
|
|
20230828,191700,2190573150,8360,8360,8360,8360,0
|
|
20230828,191600,2190573150,8360,8360,8360,8360,0
|
|
20230828,191500,2190573150,8360,8360,8360,8360,0
|
|
20230828,191400,2190573150,8360,8360,8360,8360,0
|
|
20230828,191300,2190573150,8360,8360,8360,8360,0
|
|
20230828,191200,2190573150,8360,8360,8360,8360,0
|
|
20230828,191100,2190573150,8360,8360,8360,8360,0
|
|
20230828,191000,2190573150,8360,8360,8360,8360,0
|
|
20230828,190900,2190573150,8360,8360,8360,8360,0
|
|
20230828,190800,2190573150,8360,8360,8360,8360,0
|
|
20230828,190700,2190573150,8360,8360,8360,8360,0
|
|
20230828,190600,2190573150,8360,8360,8360,8360,0
|
|
20230828,190500,2190573150,8360,8360,8360,8360,0
|
|
20230828,190400,2190573150,8360,8360,8360,8360,0
|
|
20230828,190300,2190573150,8360,8360,8360,8360,0
|
|
20230828,190200,2190573150,8360,8360,8360,8360,0
|
|
20230828,190100,2190573150,8360,8360,8360,8360,0
|
|
20230828,190000,2190573150,8360,8360,8360,8360,0
|
|
20230828,185900,2190573150,8360,8360,8360,8360,0
|
|
20230828,185800,2190573150,8360,8360,8360,8360,865
|
|
20230828,185700,2190573150,8360,8360,8360,8360,0
|
|
20230828,185600,2190573150,8360,8360,8360,8360,0
|
|
20230828,185500,2190573150,8360,8360,8360,8360,0
|
|
20230828,185400,2190573150,8360,8360,8360,8360,0
|
|
20230828,185300,2190573150,8360,8360,8360,8360,0
|
|
20230828,185200,2190573150,8360,8360,8360,8360,0
|
|
20230828,185100,2190573150,8360,8360,8360,8360,0
|
|
20230828,185000,2190573150,8360,8360,8360,8360,0
|
|
20230828,184900,2190573150,8360,8360,8360,8360,0
|
|
20230828,184800,2190573150,8360,8360,8360,8360,0
|
|
20230828,184700,2190573150,8360,8360,8360,8360,0
|
|
20230828,184600,2190573150,8360,8360,8360,8360,0
|
|
20230828,184500,2190573150,8360,8360,8360,8360,0
|
|
20230828,184400,2190573150,8360,8360,8360,8360,0
|
|
20230828,184300,2190573150,8360,8360,8360,8360,0
|
|
20230828,184200,2190573150,8360,8360,8360,8360,0
|
|
20230828,184100,2190573150,8360,8360,8360,8360,0
|
|
20230828,184000,2190573150,8360,8360,8360,8360,0
|
|
20230828,183900,2190573150,8360,8360,8360,8360,0
|
|
20230828,183800,2190573150,8360,8360,8360,8360,0
|
|
20230828,183700,2190573150,8360,8360,8360,8360,0
|
|
20230828,183600,2190573150,8360,8360,8360,8360,0
|
|
20230828,183500,2190573150,8360,8360,8360,8360,0
|
|
20230828,183400,2190573150,8360,8360,8360,8360,0
|
|
20230828,183300,2190573150,8360,8360,8360,8360,0
|
|
20230828,183200,2190573150,8360,8360,8360,8360,0
|
|
20230828,183100,2190573150,8360,8360,8360,8360,0
|
|
20230828,183000,2190573150,8360,8360,8360,8360,0
|
|
20230828,182900,2190573150,8360,8360,8360,8360,0
|
|
20230828,182800,2190573150,8360,8360,8360,8360,865
|
|
20230828,182700,2190573150,8360,8360,8360,8360,0
|
|
20230828,182600,2190573150,8360,8360,8360,8360,0
|
|
20230828,182500,2190573150,8360,8360,8360,8360,0
|
|
20230828,182400,2190573150,8360,8360,8360,8360,0
|
|
20230828,182300,2190573150,8360,8360,8360,8360,0
|
|
20230828,182200,2190573150,8360,8360,8360,8360,0
|
|
20230828,182100,2190573150,8360,8360,8360,8360,0
|
|
20230828,182000,2190573150,8360,8360,8360,8360,0
|
|
20230828,181900,2190573150,8360,8360,8360,8360,0
|
|
20230828,181800,2190573150,8360,8360,8360,8360,0
|
|
20230828,181700,2190573150,8360,8360,8360,8360,0
|
|
20230828,181600,2190573150,8360,8360,8360,8360,0
|
|
20230828,181500,2190573150,8360,8360,8360,8360,0
|
|
20230828,181400,2190573150,8360,8360,8360,8360,0
|
|
20230828,181300,2190573150,8360,8360,8360,8360,0
|
|
20230828,181200,2190573150,8360,8360,8360,8360,0
|
|
20230828,181100,2190573150,8360,8360,8360,8360,0
|
|
20230828,181000,2190573150,8360,8360,8360,8360,0
|
|
20230828,180900,2190573150,8360,8360,8360,8360,0
|
|
20230828,180800,2190573150,8360,8360,8360,8360,0
|
|
20230828,180700,2190573150,8360,8360,8360,8360,0
|
|
20230828,180600,2190573150,8360,8360,8360,8360,0
|
|
20230828,180500,2190573150,8360,8360,8360,8360,0
|
|
20230828,180400,2190573150,8360,8360,8360,8360,0
|
|
20230828,180300,2190573150,8360,8360,8360,8360,0
|
|
20230828,180200,2190573150,8360,8360,8360,8360,0
|
|
20230828,180100,2190573150,8360,8360,8360,8360,0
|
|
20230828,180000,2190573150,8360,8360,8360,8360,0
|
|
20230828,175900,2190573150,8360,8360,8360,8360,0
|
|
20230828,175800,2190573150,8360,8360,8360,8360,865
|
|
20230828,175700,2190573150,8360,8360,8360,8360,0
|
|
20230828,175600,2190573150,8360,8360,8360,8360,0
|
|
20230828,175500,2190573150,8360,8360,8360,8360,0
|
|
20230828,175400,2190573150,8360,8360,8360,8360,0
|
|
20230828,175300,2190573150,8360,8360,8360,8360,0
|
|
20230828,175200,2190573150,8360,8360,8360,8360,0
|
|
20230828,175100,2190573150,8360,8360,8360,8360,0
|
|
20230828,175000,2190573150,8360,8360,8360,8360,0
|
|
20230828,174900,2190573150,8360,8360,8360,8360,0
|
|
20230828,174800,2190573150,8360,8360,8360,8360,0
|
|
20230828,174700,2190573150,8360,8360,8360,8360,0
|
|
20230828,174600,2190573150,8360,8360,8360,8360,0
|
|
20230828,174500,2190573150,8360,8360,8360,8360,0
|
|
20230828,174400,2190573150,8360,8360,8360,8360,0
|
|
20230828,174300,2190573150,8360,8360,8360,8360,0
|
|
20230828,174200,2190573150,8360,8360,8360,8360,0
|
|
20230828,174100,2190573150,8360,8360,8360,8360,0
|
|
20230828,174000,2190573150,8360,8360,8360,8360,0
|
|
20230828,173900,2190573150,8360,8360,8360,8360,0
|
|
20230828,173800,2190573150,8360,8360,8360,8360,0
|
|
20230828,173700,2190573150,8360,8360,8360,8360,0
|
|
20230828,173600,2190573150,8360,8360,8360,8360,0
|
|
20230828,173500,2190573150,8360,8360,8360,8360,0
|
|
20230828,173400,2190573150,8360,8360,8360,8360,0
|
|
20230828,173300,2190573150,8360,8360,8360,8360,0
|
|
20230828,173200,2190573150,8360,8360,8360,8360,0
|
|
20230828,173100,2190573150,8360,8360,8360,8360,0
|
|
20230828,173000,2190573150,8360,8360,8360,8360,0
|
|
20230828,172900,2190573150,8360,8360,8360,8360,0
|
|
20230828,172800,2190573150,8360,8360,8360,8360,865
|
|
20230828,172700,2190573150,8360,8360,8360,8360,0
|
|
20230828,172600,2190573150,8360,8360,8360,8360,0
|
|
20230828,172500,2190573150,8360,8360,8360,8360,0
|
|
20230828,172400,2190573150,8360,8360,8360,8360,0
|
|
20230828,172300,2190573150,8360,8360,8360,8360,0
|
|
20230828,172200,2190573150,8360,8360,8360,8360,0
|
|
20230828,172100,2190573150,8360,8360,8360,8360,0
|
|
20230828,172000,2190573150,8360,8360,8360,8360,0
|
|
20230828,171900,2190573150,8360,8360,8360,8360,0
|
|
20230828,171800,2190573150,8360,8360,8360,8360,0
|
|
20230828,171700,2190573150,8360,8360,8360,8360,0
|
|
20230828,171600,2190573150,8360,8360,8360,8360,0
|
|
20230828,171500,2190573150,8360,8360,8360,8360,0
|
|
20230828,171400,2190573150,8360,8360,8360,8360,0
|
|
20230828,171300,2190573150,8360,8360,8360,8360,0
|
|
20230828,171200,2190573150,8360,8360,8360,8360,0
|
|
20230828,171100,2190573150,8360,8360,8360,8360,0
|
|
20230828,171000,2190573150,8360,8360,8360,8360,0
|
|
20230828,170900,2190573150,8360,8360,8360,8360,0
|
|
20230828,170800,2190573150,8360,8360,8360,8360,0
|
|
20230828,170700,2190573150,8360,8360,8360,8360,0
|
|
20230828,170600,2190573150,8360,8360,8360,8360,0
|
|
20230828,170500,2190573150,8360,8360,8360,8360,0
|
|
20230828,170400,2190573150,8360,8360,8360,8360,0
|
|
20230828,170300,2190573150,8360,8360,8360,8360,0
|
|
20230828,170200,2190573150,8360,8360,8360,8360,0
|
|
20230828,170100,2190573150,8360,8360,8360,8360,0
|
|
20230828,170000,2190573150,8360,8360,8360,8360,0
|
|
20230828,165900,2190573150,8360,8360,8360,8360,0
|
|
20230828,165800,2190573150,8360,8360,8360,8360,865
|
|
20230828,165700,2190573150,8360,8360,8360,8360,0
|
|
20230828,165600,2190573150,8360,8360,8360,8360,0
|
|
20230828,165500,2190573150,8360,8360,8360,8360,0
|
|
20230828,165400,2190573150,8360,8360,8360,8360,0
|
|
20230828,165300,2190573150,8360,8360,8360,8360,0
|
|
20230828,165200,2190573150,8360,8360,8360,8360,0
|
|
20230828,165100,2190573150,8360,8360,8360,8360,0
|
|
20230828,165000,2190573150,8360,8360,8360,8360,0
|
|
20230828,164900,2190573150,8360,8360,8360,8360,0
|
|
20230828,164800,2190573150,8360,8360,8360,8360,0
|
|
20230828,164700,2190573150,8360,8360,8360,8360,0
|
|
20230828,164600,2190573150,8360,8360,8360,8360,0
|
|
20230828,164500,2190573150,8360,8360,8360,8360,0
|
|
20230828,164400,2190573150,8360,8360,8360,8360,0
|
|
20230828,164300,2190573150,8360,8360,8360,8360,0
|
|
20230828,164200,2190573150,8360,8360,8360,8360,0
|
|
20230828,164100,2190573150,8360,8360,8360,8360,0
|
|
20230828,164000,2190573150,8360,8360,8360,8360,0
|
|
20230828,163900,2190573150,8360,8360,8360,8360,0
|
|
20230828,163800,2190573150,8360,8360,8360,8360,0
|
|
20230828,163700,2190573150,8360,8360,8360,8360,0
|
|
20230828,163600,2190573150,8360,8360,8360,8360,0
|
|
20230828,163500,2190573150,8360,8360,8360,8360,0
|
|
20230828,163400,2190573150,8360,8360,8360,8360,0
|
|
20230828,163300,2190573150,8360,8360,8360,8360,0
|
|
20230828,163200,2190573150,8360,8360,8360,8360,0
|
|
20230828,163100,2190573150,8360,8360,8360,8360,0
|
|
20230828,163000,2190573150,8360,8360,8360,8360,0
|
|
20230828,162900,2190573150,8360,8360,8360,8360,0
|
|
20230828,162800,2190573150,8360,8360,8360,8360,865
|
|
20230828,162700,2190573150,8360,8360,8360,8360,0
|
|
20230828,162600,2190573150,8360,8360,8360,8360,0
|
|
20230828,162500,2190573150,8360,8360,8360,8360,0
|
|
20230828,162400,2190573150,8360,8360,8360,8360,0
|
|
20230828,162300,2190573150,8360,8360,8360,8360,0
|
|
20230828,162200,2190573150,8360,8360,8360,8360,0
|
|
20230828,162100,2190573150,8360,8360,8360,8360,0
|
|
20230828,162000,2190573150,8360,8360,8360,8360,0
|
|
20230828,161900,2190573150,8360,8360,8360,8360,0
|
|
20230828,161800,2190573150,8360,8360,8360,8360,0
|
|
20230828,161700,2190573150,8360,8360,8360,8360,0
|
|
20230828,161600,2190573150,8360,8360,8360,8360,0
|
|
20230828,161500,2190573150,8360,8360,8360,8360,0
|
|
20230828,161400,2190573150,8360,8360,8360,8360,0
|
|
20230828,161300,2190573150,8360,8360,8360,8360,0
|
|
20230828,161200,2190573150,8360,8360,8360,8360,0
|
|
20230828,161100,2190573150,8360,8360,8360,8360,0
|
|
20230828,161000,2190573150,8360,8360,8360,8360,0
|
|
20230828,160900,2190573150,8360,8360,8360,8360,0
|
|
20230828,160800,2190573150,8360,8360,8360,8360,0
|
|
20230828,160700,2190573150,8360,8360,8360,8360,0
|
|
20230828,160600,2190573150,8360,8360,8360,8360,0
|
|
20230828,160500,2190573150,8360,8360,8360,8360,0
|
|
20230828,160400,2190573150,8360,8360,8360,8360,0
|
|
20230828,160300,2190573150,8360,8360,8360,8360,0
|
|
20230828,160200,2190573150,8360,8360,8360,8360,0
|
|
20230828,160100,2190573150,8360,8360,8360,8360,0
|
|
20230828,160000,2190573150,8360,8360,8360,8360,0
|
|
20230828,155900,2190573150,8360,8360,8360,8360,0
|
|
20230828,155800,2190573150,8360,8360,8360,8360,865
|
|
20230828,155700,2190573150,8360,8360,8360,8360,0
|
|
20230828,155600,2190573150,8360,8360,8360,8360,0
|
|
20230828,155500,2190573150,8360,8360,8360,8360,0
|
|
20230828,155400,2190573150,8360,8360,8360,8360,0
|
|
20230828,155300,2190573150,8360,8360,8360,8360,0
|
|
20230828,155200,2190573150,8360,8360,8360,8360,0
|
|
20230828,155100,2190573150,8360,8360,8360,8360,0
|
|
20230828,155000,2190573150,8360,8360,8360,8360,0
|
|
20230828,154900,2190573150,8360,8360,8360,8360,0
|
|
20230828,154800,2190573150,8360,8360,8360,8360,0
|
|
20230828,154700,2190573150,8360,8360,8360,8360,0
|
|
20230828,154600,2190573150,8360,8360,8360,8360,0
|
|
20230828,154500,2190573150,8360,8360,8360,8360,0
|
|
20230828,154400,2190573150,8360,8360,8360,8360,0
|
|
20230828,154300,2190573150,8360,8360,8360,8360,0
|
|
20230828,154200,2190573150,8360,8360,8360,8360,0
|
|
20230828,154100,2190573150,8360,8360,8360,8360,0
|
|
20230828,154000,2190573150,8360,8360,8360,8360,0
|
|
20230828,153900,2190573150,8360,8360,8360,8360,0
|
|
20230828,153800,2190573150,8360,8360,8360,8360,0
|
|
20230828,153700,2190573150,8360,8360,8360,8360,0
|
|
20230828,153600,2190573150,8360,8360,8360,8360,0
|
|
20230828,153500,2190573150,8360,8360,8360,8360,0
|
|
20230828,153400,2190573150,8360,8360,8360,8360,0
|
|
20230828,153300,2190573150,8360,8360,8360,8360,0
|
|
20230828,153200,2190573150,8360,8360,8360,8360,0
|
|
20230828,153100,2190573150,8360,8360,8360,8360,0
|
|
20230828,153000,2190573150,8360,8360,8360,8360,865
|
|
20230828,152900,2183341750,8390,8390,8390,8390,0
|
|
20230828,152800,2183341750,8390,8390,8390,8390,0
|
|
20230828,152700,2183341750,8390,8390,8390,8390,0
|
|
20230828,152600,2183341750,8390,8390,8390,8390,0
|
|
20230828,152500,2183341750,8390,8390,8390,8390,0
|
|
20230828,152400,2183341750,8390,8390,8390,8390,0
|
|
20230828,152300,2183341750,8390,8390,8390,8390,0
|
|
20230828,152200,2183341750,8390,8390,8390,8390,0
|
|
20230828,152100,2183341750,8390,8390,8390,8390,0
|
|
20230828,152000,2183341750,8390,8390,8390,8390,0
|
|
20230828,151900,2183341750,8390,8350,8390,8350,124
|
|
20230828,151800,2182306310,8350,8350,8350,8350,212
|
|
20230828,151700,2180536110,8390,8390,8390,8360,44
|
|
20230828,151600,2180167930,8350,8360,8360,8350,9
|
|
20230828,151500,2180092710,8390,8370,8390,8370,473
|
|
20230828,151400,2176133680,8370,8370,8370,8370,269
|
|
20230828,151300,2173882150,8370,8390,8390,8370,3399
|
|
20230828,151200,2145422410,8390,8400,8400,8390,883
|
|
20230828,151100,2138014020,8410,8410,8410,8410,0
|
|
20230828,151000,2138014020,8410,8400,8410,8400,521
|
|
20230828,150900,2133632620,8400,8410,8410,8400,34
|
|
20230828,150800,2133346720,8400,8400,8400,8400,301
|
|
20230828,150700,2130818320,8390,8390,8390,8390,5
|
|
20230828,150600,2130776370,8390,8390,8390,8390,140
|
|
20230828,150500,2129601770,8390,8390,8390,8390,110
|
|
20230828,150400,2128678870,8390,8390,8390,8390,15
|
|
20230828,150300,2128553020,8380,8380,8380,8380,65
|
|
20230828,150200,2128008320,8380,8380,8380,8380,50
|
|
20230828,150100,2127589320,8390,8360,8390,8360,2608
|
|
20230828,150000,2105770150,8360,8350,8360,8350,601
|
|
20230828,145900,2100751790,8340,8340,8340,8340,218
|
|
20230828,145800,2098933670,8340,8350,8360,8340,4582
|
|
20230828,145700,2060717490,8340,8330,8340,8330,642
|
|
20230828,145600,2055364260,8330,8330,8330,8330,114
|
|
20230828,145500,2054414640,8330,8330,8330,8320,73
|
|
20230828,145400,2053806790,8330,8330,8330,8330,200
|
|
20230828,145300,2052140790,8330,8330,8330,8330,50
|
|
20230828,145200,2051724290,8330,8330,8330,8330,10
|
|
20230828,145100,2051640990,8330,8330,8330,8330,5
|
|
20230828,145000,2051599340,8340,8340,8340,8340,10
|
|
20230828,144900,2051515940,8320,8330,8330,8320,665
|
|
20230828,144800,2045980140,8330,8330,8330,8330,170
|
|
20230828,144700,2044564040,8320,8320,8320,8320,650
|
|
20230828,144600,2039156040,8330,8330,8330,8330,40
|
|
20230828,144500,2038822840,8330,8330,8340,8330,199
|
|
20230828,144400,2037165120,8330,8330,8330,8330,361
|
|
20230828,144300,2034157990,8320,8320,8320,8320,0
|
|
20230828,144200,2034157990,8320,8330,8330,8320,2382
|
|
20230828,144100,2014318120,8330,8340,8340,8330,916
|
|
20230828,144000,2006680310,8340,8350,8350,8340,23
|
|
20230828,143900,2006488460,8350,8340,8350,8340,18
|
|
20230828,143800,2006338240,8340,8360,8360,8340,14
|
|
20230828,143700,2006221460,8340,8340,8340,8340,200
|
|
20230828,143600,2004553460,8340,8340,8340,8340,150
|
|
20230828,143500,2003302460,8340,8350,8350,8340,93
|
|
20230828,143400,2002526340,8350,8350,8350,8350,1
|
|
20230828,143300,2002517990,8350,8350,8350,8350,10
|
|
20230828,143200,2002434490,8350,8350,8350,8350,6
|
|
20230828,143100,2002384390,8350,8350,8350,8350,381
|
|
20230828,143000,1999203040,8350,8360,8360,8350,11
|
|
20230828,142900,1999111180,8360,8350,8360,8350,2
|
|
20230828,142800,1999094470,8360,8360,8360,8360,40
|
|
20230828,142700,1998760070,8350,8350,8350,8350,0
|
|
20230828,142600,1998760070,8350,8350,8350,8350,9
|
|
20230828,142500,1998684920,8350,8350,8350,8350,0
|
|
20230828,142400,1998684920,8350,8350,8350,8350,0
|
|
20230828,142300,1998684920,8350,8350,8350,8350,0
|
|
20230828,142200,1998684920,8350,8350,8350,8350,0
|
|
20230828,142100,1998684920,8350,8350,8350,8350,0
|
|
20230828,142000,1998684920,8350,8350,8350,8350,0
|
|
20230828,141900,1998684920,8350,8360,8360,8350,3
|
|
20230828,141800,1998659860,8350,8350,8350,8350,50
|
|
20230828,141700,1998242360,8360,8360,8360,8360,516
|
|
20230828,141600,1993928600,8360,8360,8360,8360,0
|
|
20230828,141500,1993928600,8360,8360,8360,8350,32
|
|
20230828,141400,1993661380,8350,8360,8360,8350,871
|
|
20230828,141300,1986383480,8350,8350,8350,8350,0
|
|
20230828,141200,1986383480,8350,8350,8350,8350,0
|
|
20230828,141100,1986383480,8350,8360,8360,8350,374
|
|
20230828,141000,1983258570,8360,8350,8360,8350,98
|
|
20230828,140900,1982439320,8360,8350,8360,8350,58
|
|
20230828,140800,1981954920,8350,8350,8350,8350,48
|
|
20230828,140700,1981554120,8350,8360,8360,8350,42
|
|
20230828,140600,1981203220,8350,8370,8370,8350,309
|
|
20230828,140500,1978622970,8370,8370,8370,8370,201
|
|
20230828,140400,1976940600,8340,8340,8340,8340,0
|
|
20230828,140300,1976940600,8340,8340,8340,8340,0
|
|
20230828,140200,1976940600,8340,8350,8350,8340,251
|
|
20230828,140100,1974844850,8340,8340,8340,8340,150
|
|
20230828,140000,1973593850,8350,8370,8370,8350,1962
|
|
20230828,135900,1957193480,8370,8370,8380,8370,53
|
|
20230828,135800,1956749860,8370,8370,8370,8370,66
|
|
20230828,135700,1956197440,8370,8370,8370,8370,92
|
|
20230828,135600,1955427400,8370,8370,8370,8370,1
|
|
20230828,135500,1955419030,8370,8370,8370,8370,0
|
|
20230828,135400,1955419030,8370,8370,8370,8370,47
|
|
20230828,135300,1955025640,8360,8360,8360,8360,4
|
|
20230828,135200,1954992200,8360,8370,8370,8360,131
|
|
20230828,135100,1953896670,8370,8370,8370,8370,0
|
|
20230828,135000,1953896670,8370,8370,8370,8370,171
|
|
20230828,134900,1952465400,8360,8360,8360,8360,43
|
|
20230828,134800,1952105920,8370,8370,8370,8370,296
|
|
20230828,134700,1949628400,8370,8370,8370,8370,178
|
|
20230828,134600,1948138540,8370,8370,8370,8370,20
|
|
20230828,134500,1947971140,8360,8360,8360,8360,9
|
|
20230828,134400,1947895900,8360,8360,8360,8360,242
|
|
20230828,134300,1945872780,8370,8370,8370,8370,9
|
|
20230828,134200,1945797450,8360,8360,8360,8360,40
|
|
20230828,134100,1945463050,8360,8360,8360,8360,0
|
|
20230828,134000,1945463050,8360,8360,8360,8360,211
|
|
20230828,133900,1943699090,8360,8370,8370,8360,298
|
|
20230828,133800,1941206810,8370,8370,8370,8370,0
|
|
20230828,133700,1941206810,8370,8370,8370,8370,15
|
|
20230828,133600,1941081260,8370,8370,8370,8370,0
|
|
20230828,133500,1941081260,8370,8370,8370,8370,1
|
|
20230828,133400,1941072890,8370,8370,8370,8370,0
|
|
20230828,133300,1941072890,8370,8370,8370,8370,8
|
|
20230828,133200,1941005930,8370,8370,8370,8370,1
|
|
20230828,133100,1940997560,8360,8360,8360,8360,0
|
|
20230828,133000,1940997560,8360,8350,8360,8350,397
|
|
20230828,132900,1937679660,8350,8350,8350,8350,59
|
|
20230828,132800,1937187010,8360,8360,8360,8350,2787
|
|
20230828,132700,1913888350,8380,8380,8380,8360,1104
|
|
20230828,132600,1904656800,8370,8370,8370,8370,65
|
|
20230828,132500,1904112750,8390,8370,8390,8370,178
|
|
20230828,132400,1902622770,8370,8370,8370,8360,504
|
|
20230828,132300,1898407040,8380,8380,8380,8380,0
|
|
20230828,132200,1898407040,8380,8380,8380,8380,268
|
|
20230828,132100,1896161200,8390,8380,8390,8380,62
|
|
20230828,132000,1895641590,8380,8380,8380,8380,137
|
|
20230828,131900,1894493530,8370,8380,8380,8370,152
|
|
20230828,131800,1893220300,8380,8380,8380,8380,99
|
|
20230828,131700,1892390680,8380,8380,8380,8380,60
|
|
20230828,131600,1891887880,8380,8390,8390,8380,101
|
|
20230828,131500,1891041490,8370,8360,8370,8360,119
|
|
20230828,131400,1890046560,8360,8370,8370,8360,111
|
|
20230828,131300,1889118100,8360,8360,8360,8360,56
|
|
20230828,131200,1888649940,8370,8380,8380,8370,60
|
|
20230828,131100,1888147490,8380,8380,8400,8380,130
|
|
20230828,131000,1887057570,8370,8370,8370,8370,124
|
|
20230828,130900,1886019690,8370,8380,8380,8370,58
|
|
20230828,130800,1885534220,8380,8380,8380,8370,68
|
|
20230828,130700,1884965040,8370,8380,8380,8370,51
|
|
20230828,130600,1884538160,8380,8370,8380,8370,234
|
|
20230828,130500,1882579570,8370,8370,8370,8370,803
|
|
20230828,130400,1875858460,8370,8370,8370,8370,64
|
|
20230828,130300,1875322780,8370,8370,8370,8370,53
|
|
20230828,130200,1874879170,8370,8370,8370,8370,71
|
|
20230828,130100,1874284900,8380,8380,8390,8380,32
|
|
20230828,130000,1874016730,8390,8410,8410,8380,3947
|
|
20230828,125900,1840938750,8390,8390,8390,8390,299
|
|
20230828,125800,1838430140,8400,8400,8400,8400,56
|
|
20230828,125700,1837959740,8400,8390,8400,8390,79
|
|
20230828,125600,1837296150,8400,8400,8400,8400,10
|
|
20230828,125500,1837212150,8410,8380,8410,8380,1217
|
|
20230828,125400,1826995590,8390,8390,8390,8390,9
|
|
20230828,125300,1826920080,8400,8400,8400,8400,1
|
|
20230828,125200,1826911680,8400,8400,8400,8400,200
|
|
20230828,125100,1825231680,8400,8390,8400,8390,599
|
|
20230828,125000,1820203070,8390,8390,8400,8390,162
|
|
20230828,124900,1818842370,8410,8390,8410,8390,64
|
|
20230828,124800,1818304250,8390,8390,8390,8390,48
|
|
20230828,124700,1817901530,8390,8380,8390,8380,101
|
|
20230828,124600,1817054660,8380,8380,8380,8380,54
|
|
20230828,124500,1816602140,8380,8400,8400,8380,40
|
|
20230828,124400,1816266540,8410,8380,8410,8380,124
|
|
20230828,124300,1815227390,8370,8370,8370,8370,405
|
|
20230828,124200,1811837540,8370,8370,8370,8370,157
|
|
20230828,124100,1810523450,8370,8370,8370,8370,48
|
|
20230828,124000,1810121690,8370,8370,8370,8370,0
|
|
20230828,123900,1810121690,8370,8370,8370,8370,49
|
|
20230828,123800,1809711560,8370,8370,8370,8370,48
|
|
20230828,123700,1809309800,8370,8370,8370,8370,49
|
|
20230828,123600,1808899670,8380,8380,8380,8380,25
|
|
20230828,123500,1808690170,8380,8380,8380,8380,0
|
|
20230828,123400,1808690170,8380,8380,8380,8380,70
|
|
20230828,123300,1808103570,8390,8370,8410,8370,141
|
|
20230828,123200,1806923240,8360,8380,8380,8360,38
|
|
20230828,123100,1806605290,8380,8380,8380,8380,2
|
|
20230828,123000,1806588530,8400,8400,8400,8400,1
|
|
20230828,122900,1806580130,8360,8360,8360,8360,246
|
|
20230828,122800,1804523570,8360,8370,8370,8360,442
|
|
20230828,122700,1800828420,8370,8360,8370,8360,50
|
|
20230828,122600,1800410410,8370,8370,8370,8370,1
|
|
20230828,122500,1800402040,8360,8360,8360,8360,148
|
|
20230828,122400,1799164760,8360,8370,8370,8360,79
|
|
20230828,122300,1798504020,8370,8390,8390,8370,337
|
|
20230828,122200,1795682330,8390,8360,8390,8360,404
|
|
20230828,122100,1792303320,8360,8350,8360,8350,1355
|
|
20230828,122000,1780983810,8350,8350,8360,8350,92
|
|
20230828,121900,1780215600,8360,8350,8360,8350,88
|
|
20230828,121800,1779480490,8350,8350,8350,8350,146
|
|
20230828,121700,1778261390,8350,8350,8350,8350,67
|
|
20230828,121600,1777701940,8350,8350,8350,8350,673
|
|
20230828,121500,1772082390,8360,8380,8390,8360,2561
|
|
20230828,121400,1750651080,8380,8380,8380,8380,66
|
|
20230828,121300,1750098000,8380,8370,8380,8370,150
|
|
20230828,121200,1748841500,8380,8370,8380,8370,5
|
|
20230828,121100,1748799640,8400,8390,8400,8390,6
|
|
20230828,121000,1748749280,8390,8400,8400,8370,104
|
|
20230828,120900,1747877380,8410,8390,8410,8390,11
|
|
20230828,120800,1747785070,8380,8370,8380,8370,58
|
|
20230828,120700,1747299510,8380,8380,8380,8380,37
|
|
20230828,120600,1746989450,8370,8370,8370,8370,49
|
|
20230828,120500,1746579320,8370,8370,8370,8370,48
|
|
20230828,120400,1746177560,8370,8370,8370,8370,49
|
|
20230828,120300,1745767430,8380,8380,8380,8380,20
|
|
20230828,120200,1745599830,8370,8370,8370,8370,67
|
|
20230828,120100,1745039040,8370,8390,8390,8370,22
|
|
20230828,120000,1744854860,8380,8370,8380,8370,518
|
|
20230828,115900,1740518700,8380,8370,8380,8370,50
|
|
20230828,115800,1740100190,8380,8380,8380,8380,12
|
|
20230828,115700,1739999630,8370,8370,8370,8370,50
|
|
20230828,115600,1739581130,8370,8380,8380,8370,102
|
|
20230828,115500,1738726860,8380,8380,8380,8380,41
|
|
20230828,115400,1738383280,8380,8390,8390,8380,669
|
|
20230828,115300,1732776990,8390,8390,8390,8390,0
|
|
20230828,115200,1732776990,8390,8390,8390,8390,48
|
|
20230828,115100,1732374270,8390,8390,8390,8390,75
|
|
20230828,115000,1731745020,8400,8390,8400,8390,49
|
|
20230828,114900,1731333900,8400,8400,8400,8400,0
|
|
20230828,114800,1731333900,8400,8400,8400,8400,59
|
|
20230828,114700,1730838300,8390,8390,8390,8390,48
|
|
20230828,114600,1730435580,8400,8400,8400,8400,25
|
|
20230828,114500,1730225580,8400,8400,8400,8400,48
|
|
20230828,114400,1729822380,8400,8400,8400,8400,36
|
|
20230828,114300,1729519980,8400,8420,8420,8400,17
|
|
20230828,114200,1729377100,8420,8420,8420,8420,0
|
|
20230828,114100,1729377100,8420,8420,8420,8420,0
|
|
20230828,114000,1729377100,8420,8420,8420,8420,0
|
|
20230828,113900,1729377100,8420,8420,8420,8420,0
|
|
20230828,113800,1729377100,8420,8420,8420,8420,0
|
|
20230828,113700,1729377100,8420,8420,8420,8420,0
|
|
20230828,113600,1729377100,8420,8420,8420,8420,37
|
|
20230828,113500,1729065560,8420,8420,8420,8420,0
|
|
20230828,113400,1729065560,8420,8420,8420,8420,500
|
|
20230828,113300,1724855560,8420,8420,8420,8420,0
|
|
20230828,113200,1724855560,8420,8420,8420,8420,0
|
|
20230828,113100,1724855560,8420,8390,8420,8390,13
|
|
20230828,113000,1724746190,8400,8400,8400,8400,22
|
|
20230828,112900,1724561390,8420,8420,8420,8420,0
|
|
20230828,112800,1724561390,8420,8400,8420,8400,551
|
|
20230828,112700,1719924970,8390,8390,8390,8390,6
|
|
20230828,112600,1719874630,8370,8370,8370,8370,0
|
|
20230828,112500,1719874630,8370,8370,8370,8370,0
|
|
20230828,112400,1719874630,8370,8370,8370,8370,0
|
|
20230828,112300,1719874630,8370,8370,8370,8370,0
|
|
20230828,112200,1719874630,8370,8370,8370,8370,0
|
|
20230828,112100,1719874630,8370,8370,8370,8370,0
|
|
20230828,112000,1719874630,8370,8370,8370,8370,0
|
|
20230828,111900,1719874630,8370,8370,8420,8370,519
|
|
20230828,111800,1715527760,8370,8370,8370,8370,2
|
|
20230828,111700,1715511020,8400,8390,8400,8370,1001
|
|
20230828,111600,1707125970,8400,8400,8400,8400,272
|
|
20230828,111500,1704841170,8400,8400,8400,8400,0
|
|
20230828,111400,1704841170,8400,8400,8400,8400,47
|
|
20230828,111300,1704446370,8410,8410,8410,8410,45
|
|
20230828,111200,1704067920,8400,8400,8400,8400,0
|
|
20230828,111100,1704067920,8400,8400,8400,8400,0
|
|
20230828,111000,1704067920,8400,8410,8410,8400,120
|
|
20230828,110900,1703059680,8410,8410,8410,8410,9
|
|
20230828,110800,1702983990,8410,8410,8410,8410,10
|
|
20230828,110700,1702899890,8410,8410,8410,8410,0
|
|
20230828,110600,1702899890,8410,8410,8410,8410,1
|
|
20230828,110500,1702891480,8410,8410,8410,8410,1
|
|
20230828,110400,1702883070,8410,8410,8410,8410,0
|
|
20230828,110300,1702883070,8410,8400,8410,8400,33
|
|
20230828,110200,1702605650,8410,8410,8410,8410,0
|
|
20230828,110100,1702605650,8410,8410,8410,8400,316
|
|
20230828,110000,1699950740,8410,8420,8420,8410,386
|
|
20230828,105900,1696704380,8420,8420,8420,8420,20
|
|
20230828,105800,1696535980,8420,8420,8420,8420,30
|
|
20230828,105700,1696283380,8410,8410,8410,8410,44
|
|
20230828,105600,1695913340,8420,8430,8440,8420,1200
|
|
20230828,105500,1685792780,8430,8430,8430,8430,0
|
|
20230828,105400,1685792780,8430,8430,8430,8430,0
|
|
20230828,105300,1685792780,8430,8410,8430,8410,41
|
|
20230828,105200,1685447950,8410,8410,8410,8410,5
|
|
20230828,105100,1685405900,8410,8420,8430,8410,41
|
|
20230828,105000,1685060640,8420,8420,8420,8420,19
|
|
20230828,104900,1684900660,8400,8420,8420,8400,101
|
|
20230828,104800,1684052240,8440,8440,8440,8440,1
|
|
20230828,104700,1684043800,8380,8380,8440,8380,126
|
|
20230828,104600,1682987860,8380,8380,8380,8380,0
|
|
20230828,104500,1682987860,8380,8380,8380,8380,0
|
|
20230828,104400,1682987860,8380,8380,8380,8380,0
|
|
20230828,104300,1682987860,8380,8380,8380,8380,0
|
|
20230828,104200,1682987860,8380,8380,8380,8380,1
|
|
20230828,104100,1682979480,8380,8380,8380,8380,116
|
|
20230828,104000,1682007400,8380,8380,8380,8380,0
|
|
20230828,103900,1682007400,8380,8380,8380,8380,0
|
|
20230828,103800,1682007400,8380,8380,8380,8380,18
|
|
20230828,103700,1681856560,8380,8380,8380,8380,10
|
|
20230828,103600,1681772760,8380,8380,8380,8380,15
|
|
20230828,103500,1681647060,8380,8380,8380,8380,0
|
|
20230828,103400,1681647060,8380,8380,8380,8380,9
|
|
20230828,103300,1681571640,8380,8380,8380,8380,77
|
|
20230828,103200,1680926380,8360,8370,8370,8360,3884
|
|
20230828,103100,1648454330,8370,8370,8370,8370,177
|
|
20230828,103000,1646972840,8380,8380,8380,8370,1988
|
|
20230828,102900,1630320460,8410,8410,8410,8410,118
|
|
20230828,102800,1629328080,8380,8370,8380,8370,434
|
|
20230828,102700,1625695030,8380,8370,8380,8370,427
|
|
20230828,102600,1622120640,8370,8380,8380,8370,1919
|
|
20230828,102500,1606055610,8380,8360,8380,8360,705
|
|
20230828,102400,1600151680,8370,8380,8380,8370,460
|
|
20230828,102300,1596300740,8380,8390,8390,8380,6226
|
|
20230828,102200,1544122250,8380,8390,8390,8380,773
|
|
20230828,102100,1537640640,8380,8380,8380,8380,387
|
|
20230828,102000,1534397580,8410,8410,8410,8390,1109
|
|
20230828,101900,1525082500,8410,8410,8410,8410,55
|
|
20230828,101800,1524619950,8420,8420,8420,8420,341
|
|
20230828,101700,1521748730,8420,8420,8420,8420,200
|
|
20230828,101600,1520064730,8430,8440,8440,8430,2
|
|
20230828,101500,1520047860,8420,8430,8430,8420,143
|
|
20230828,101400,1518842560,8430,8450,8450,8430,130
|
|
20230828,101300,1517745370,8450,8430,8450,8430,288
|
|
20230828,101200,1515314350,8430,8430,8430,8430,280
|
|
20230828,101100,1512953950,8430,8410,8430,8410,1404
|
|
20230828,101000,1501134250,8390,8390,8390,8390,0
|
|
20230828,100900,1501134250,8390,8380,8390,8380,4102
|
|
20230828,100800,1466749490,8380,8380,8380,8380,3753
|
|
20230828,100700,1435299350,8370,8370,8370,8370,123
|
|
20230828,100600,1434269840,8370,8380,8380,8360,2106
|
|
20230828,100500,1416628760,8370,8380,8380,8370,2
|
|
20230828,100400,1416612010,8360,8360,8360,8360,0
|
|
20230828,100300,1416612010,8360,8380,8380,8360,436
|
|
20230828,100200,1412963300,8360,8360,8360,8360,100
|
|
20230828,100100,1412127300,8360,8360,8360,8360,745
|
|
20230828,100000,1405899100,8350,8350,8350,8350,1
|
|
20230828,095900,1405890750,8340,8360,8360,8340,402
|
|
20230828,095800,1402536720,8350,8350,8350,8350,267
|
|
20230828,095700,1400307270,8360,8350,8360,8350,103
|
|
20230828,095600,1399447190,8350,8360,8360,8350,21
|
|
20230828,095500,1399271640,8360,8360,8360,8360,320
|
|
20230828,095400,1396596440,8360,8360,8360,8360,0
|
|
20230828,095300,1396596440,8360,8350,8360,8350,328
|
|
20230828,095200,1393855640,8350,8350,8350,8350,61
|
|
20230828,095100,1393346290,8360,8350,8360,8350,68
|
|
20230828,095000,1392778480,8350,8360,8360,8350,339
|
|
20230828,094900,1389947810,8360,8360,8360,8360,209
|
|
20230828,094800,1388200570,8370,8380,8390,8370,450
|
|
20230828,094700,1384429570,8350,8360,8380,8350,1157
|
|
20230828,094600,1374758340,8380,8380,8380,8380,53
|
|
20230828,094500,1374314200,8380,8360,8380,8360,414
|
|
20230828,094400,1370850760,8370,8380,8380,8370,14
|
|
20230828,094300,1370733540,8370,8370,8370,8370,30
|
|
20230828,094200,1370482440,8390,8390,8390,8390,66
|
|
20230828,094100,1369928700,8330,8330,8330,8330,0
|
|
20230828,094000,1369928700,8330,8340,8340,8330,111
|
|
20230828,093900,1369003850,8340,8390,8390,8340,792
|
|
20230828,093800,1362396220,8390,8350,8390,8330,1240
|
|
20230828,093700,1352054040,8360,8370,8370,8360,1070
|
|
20230828,093600,1343108820,8360,8360,8360,8360,20
|
|
20230828,093500,1342941620,8360,8420,8420,8360,6001
|
|
20230828,093400,1292705960,8360,8360,8360,8360,70
|
|
20230828,093300,1292120760,8360,8360,8360,8360,500
|
|
20230828,093200,1287940760,8360,8400,8400,8360,3201
|
|
20230828,093100,1261156180,8410,8410,8420,8410,597
|
|
20230828,093000,1256134910,8410,8410,8410,8410,75
|
|
20230828,092900,1255504160,8400,8370,8400,8360,3182
|
|
20230828,092800,1228801850,8370,8370,8370,8370,569
|
|
20230828,092700,1224039320,8370,8370,8370,8370,10
|
|
20230828,092600,1223955620,8370,8360,8370,8360,902
|
|
20230828,092500,1216409890,8360,8370,8370,8360,51
|
|
20230828,092400,1215983520,8370,8380,8380,8370,177
|
|
20230828,092300,1214500270,8370,8370,8370,8370,26
|
|
20230828,092200,1214282650,8370,8360,8370,8360,30
|
|
20230828,092100,1214031600,8350,8350,8350,8350,0
|
|
20230828,092000,1214031600,8350,8350,8350,8350,190
|
|
20230828,091900,1212445100,8360,8390,8390,8360,990
|
|
20230828,091800,1204150710,8390,8350,8390,8350,835
|
|
20230828,091700,1197168550,8350,8320,8350,8320,2154
|
|
20230828,091600,1179245710,8320,8320,8350,8320,6748
|
|
20230828,091500,1122996920,8310,8310,8320,8270,6093
|
|
20230828,091400,1072520880,8320,8320,8320,8320,420
|
|
20230828,091300,1069026480,8320,8320,8330,8280,5784
|
|
20230828,091200,1021023500,8320,8350,8380,8310,7334
|
|
20230828,091100,959805690,8360,8400,8400,8300,7053
|
|
20230828,091000,901021860,8410,8400,8430,8400,2239
|
|
20230828,090900,882182780,8400,8380,8410,8300,10912
|
|
20230828,090800,791489480,8370,8340,8370,8300,6951
|
|
20230828,090700,733677030,8300,8350,8390,8300,9972
|
|
20230828,090600,650685670,8340,8500,8500,8300,20444
|
|
20230828,090500,480217450,8430,8600,8600,8430,5070
|
|
20230828,090400,437026090,8600,8660,8700,8600,3132
|
|
20230828,090300,410031610,8660,8690,8740,8640,4813
|
|
20230828,090200,368262170,8740,8670,8750,8670,5089
|
|
20230828,090100,323925290,8610,8800,8800,8610,20580
|
|
20230828,090000,144930440,8800,8660,8800,8660,16580
|