676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,201200,2069662970,18430,18430,18430,18430,0
|
|
20230809,201100,2069662970,18430,18430,18430,18430,0
|
|
20230809,201000,2069662970,18430,18430,18430,18430,0
|
|
20230809,200900,2069662970,18430,18430,18430,18430,0
|
|
20230809,200800,2069662970,18430,18430,18430,18430,0
|
|
20230809,200700,2069662970,18430,18430,18430,18430,0
|
|
20230809,200600,2069662970,18430,18430,18430,18430,0
|
|
20230809,200500,2069662970,18430,18430,18430,18430,0
|
|
20230809,200400,2069662970,18430,18430,18430,18430,0
|
|
20230809,200300,2069662970,18430,18430,18430,18430,0
|
|
20230809,200200,2069662970,18430,18430,18430,18430,0
|
|
20230809,200100,2069662970,18430,18430,18430,18430,0
|
|
20230809,200000,2069662970,18430,18430,18430,18430,0
|
|
20230809,195900,2069662970,18430,18430,18430,18430,0
|
|
20230809,195800,2069662970,18430,18430,18430,18430,0
|
|
20230809,195700,2069662970,18430,18430,18430,18430,0
|
|
20230809,195600,2069662970,18430,18430,18430,18430,0
|
|
20230809,195500,2069662970,18430,18430,18430,18430,0
|
|
20230809,195400,2069662970,18430,18430,18430,18430,0
|
|
20230809,195300,2069662970,18430,18430,18430,18430,0
|
|
20230809,195200,2069662970,18430,18430,18430,18430,0
|
|
20230809,195100,2069662970,18430,18430,18430,18430,0
|
|
20230809,195000,2069662970,18430,18430,18430,18430,0
|
|
20230809,194900,2069662970,18430,18430,18430,18430,0
|
|
20230809,194800,2069662970,18430,18430,18430,18430,0
|
|
20230809,194700,2069662970,18430,18430,18430,18430,0
|
|
20230809,194600,2069662970,18430,18430,18430,18430,0
|
|
20230809,194500,2069662970,18430,18430,18430,18430,0
|
|
20230809,194400,2069662970,18430,18430,18430,18430,0
|
|
20230809,194300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,194200,2069662970,18430,18430,18430,18430,0
|
|
20230809,194100,2069662970,18430,18430,18430,18430,0
|
|
20230809,194000,2069662970,18430,18430,18430,18430,0
|
|
20230809,193900,2069662970,18430,18430,18430,18430,0
|
|
20230809,193800,2069662970,18430,18430,18430,18430,0
|
|
20230809,193700,2069662970,18430,18430,18430,18430,0
|
|
20230809,193600,2069662970,18430,18430,18430,18430,0
|
|
20230809,193500,2069662970,18430,18430,18430,18430,0
|
|
20230809,193400,2069662970,18430,18430,18430,18430,0
|
|
20230809,193300,2069662970,18430,18430,18430,18430,0
|
|
20230809,193200,2069662970,18430,18430,18430,18430,0
|
|
20230809,193100,2069662970,18430,18430,18430,18430,0
|
|
20230809,193000,2069662970,18430,18430,18430,18430,0
|
|
20230809,192900,2069662970,18430,18430,18430,18430,0
|
|
20230809,192800,2069662970,18430,18430,18430,18430,0
|
|
20230809,192700,2069662970,18430,18430,18430,18430,0
|
|
20230809,192600,2069662970,18430,18430,18430,18430,0
|
|
20230809,192500,2069662970,18430,18430,18430,18430,0
|
|
20230809,192400,2069662970,18430,18430,18430,18430,0
|
|
20230809,192300,2069662970,18430,18430,18430,18430,0
|
|
20230809,192200,2069662970,18430,18430,18430,18430,0
|
|
20230809,192100,2069662970,18430,18430,18430,18430,0
|
|
20230809,192000,2069662970,18430,18430,18430,18430,0
|
|
20230809,191900,2069662970,18430,18430,18430,18430,0
|
|
20230809,191800,2069662970,18430,18430,18430,18430,0
|
|
20230809,191700,2069662970,18430,18430,18430,18430,0
|
|
20230809,191600,2069662970,18430,18430,18430,18430,0
|
|
20230809,191500,2069662970,18430,18430,18430,18430,0
|
|
20230809,191400,2069662970,18430,18430,18430,18430,0
|
|
20230809,191300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,191200,2069662970,18430,18430,18430,18430,0
|
|
20230809,191100,2069662970,18430,18430,18430,18430,0
|
|
20230809,191000,2069662970,18430,18430,18430,18430,0
|
|
20230809,190900,2069662970,18430,18430,18430,18430,0
|
|
20230809,190800,2069662970,18430,18430,18430,18430,0
|
|
20230809,190700,2069662970,18430,18430,18430,18430,0
|
|
20230809,190600,2069662970,18430,18430,18430,18430,0
|
|
20230809,190500,2069662970,18430,18430,18430,18430,0
|
|
20230809,190400,2069662970,18430,18430,18430,18430,0
|
|
20230809,190300,2069662970,18430,18430,18430,18430,0
|
|
20230809,190200,2069662970,18430,18430,18430,18430,0
|
|
20230809,190100,2069662970,18430,18430,18430,18430,0
|
|
20230809,190000,2069662970,18430,18430,18430,18430,0
|
|
20230809,185900,2069662970,18430,18430,18430,18430,0
|
|
20230809,185800,2069662970,18430,18430,18430,18430,0
|
|
20230809,185700,2069662970,18430,18430,18430,18430,0
|
|
20230809,185600,2069662970,18430,18430,18430,18430,0
|
|
20230809,185500,2069662970,18430,18430,18430,18430,0
|
|
20230809,185400,2069662970,18430,18430,18430,18430,0
|
|
20230809,185300,2069662970,18430,18430,18430,18430,0
|
|
20230809,185200,2069662970,18430,18430,18430,18430,0
|
|
20230809,185100,2069662970,18430,18430,18430,18430,0
|
|
20230809,185000,2069662970,18430,18430,18430,18430,0
|
|
20230809,184900,2069662970,18430,18430,18430,18430,0
|
|
20230809,184800,2069662970,18430,18430,18430,18430,0
|
|
20230809,184700,2069662970,18430,18430,18430,18430,0
|
|
20230809,184600,2069662970,18430,18430,18430,18430,0
|
|
20230809,184500,2069662970,18430,18430,18430,18430,0
|
|
20230809,184400,2069662970,18430,18430,18430,18430,0
|
|
20230809,184300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,184200,2069662970,18430,18430,18430,18430,0
|
|
20230809,184100,2069662970,18430,18430,18430,18430,0
|
|
20230809,184000,2069662970,18430,18430,18430,18430,0
|
|
20230809,183900,2069662970,18430,18430,18430,18430,0
|
|
20230809,183800,2069662970,18430,18430,18430,18430,0
|
|
20230809,183700,2069662970,18430,18430,18430,18430,0
|
|
20230809,183600,2069662970,18430,18430,18430,18430,0
|
|
20230809,183500,2069662970,18430,18430,18430,18430,0
|
|
20230809,183400,2069662970,18430,18430,18430,18430,0
|
|
20230809,183300,2069662970,18430,18430,18430,18430,0
|
|
20230809,183200,2069662970,18430,18430,18430,18430,0
|
|
20230809,183100,2069662970,18430,18430,18430,18430,0
|
|
20230809,183000,2069662970,18430,18430,18430,18430,0
|
|
20230809,182900,2069662970,18430,18430,18430,18430,0
|
|
20230809,182800,2069662970,18430,18430,18430,18430,0
|
|
20230809,182700,2069662970,18430,18430,18430,18430,0
|
|
20230809,182600,2069662970,18430,18430,18430,18430,0
|
|
20230809,182500,2069662970,18430,18430,18430,18430,0
|
|
20230809,182400,2069662970,18430,18430,18430,18430,0
|
|
20230809,182300,2069662970,18430,18430,18430,18430,0
|
|
20230809,182200,2069662970,18430,18430,18430,18430,0
|
|
20230809,182100,2069662970,18430,18430,18430,18430,0
|
|
20230809,182000,2069662970,18430,18430,18430,18430,0
|
|
20230809,181900,2069662970,18430,18430,18430,18430,0
|
|
20230809,181800,2069662970,18430,18430,18430,18430,0
|
|
20230809,181700,2069662970,18430,18430,18430,18430,0
|
|
20230809,181600,2069662970,18430,18430,18430,18430,0
|
|
20230809,181500,2069662970,18430,18430,18430,18430,0
|
|
20230809,181400,2069662970,18430,18430,18430,18430,0
|
|
20230809,181300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,181200,2069662970,18430,18430,18430,18430,0
|
|
20230809,181100,2069662970,18430,18430,18430,18430,0
|
|
20230809,181000,2069662970,18430,18430,18430,18430,0
|
|
20230809,180900,2069662970,18430,18430,18430,18430,0
|
|
20230809,180800,2069662970,18430,18430,18430,18430,0
|
|
20230809,180700,2069662970,18430,18430,18430,18430,0
|
|
20230809,180600,2069662970,18430,18430,18430,18430,0
|
|
20230809,180500,2069662970,18430,18430,18430,18430,0
|
|
20230809,180400,2069662970,18430,18430,18430,18430,0
|
|
20230809,180300,2069662970,18430,18430,18430,18430,0
|
|
20230809,180200,2069662970,18430,18430,18430,18430,0
|
|
20230809,180100,2069662970,18430,18430,18430,18430,0
|
|
20230809,180000,2069662970,18430,18430,18430,18430,0
|
|
20230809,175900,2069662970,18430,18430,18430,18430,0
|
|
20230809,175800,2069662970,18430,18430,18430,18430,0
|
|
20230809,175700,2069662970,18430,18430,18430,18430,0
|
|
20230809,175600,2069662970,18430,18430,18430,18430,0
|
|
20230809,175500,2069662970,18430,18430,18430,18430,0
|
|
20230809,175400,2069662970,18430,18430,18430,18430,0
|
|
20230809,175300,2069662970,18430,18430,18430,18430,0
|
|
20230809,175200,2069662970,18430,18430,18430,18430,0
|
|
20230809,175100,2069662970,18430,18430,18430,18430,0
|
|
20230809,175000,2069662970,18430,18430,18430,18430,0
|
|
20230809,174900,2069662970,18430,18430,18430,18430,0
|
|
20230809,174800,2069662970,18430,18430,18430,18430,0
|
|
20230809,174700,2069662970,18430,18430,18430,18430,0
|
|
20230809,174600,2069662970,18430,18430,18430,18430,0
|
|
20230809,174500,2069662970,18430,18430,18430,18430,0
|
|
20230809,174400,2069662970,18430,18430,18430,18430,0
|
|
20230809,174300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,174200,2069662970,18430,18430,18430,18430,0
|
|
20230809,174100,2069662970,18430,18430,18430,18430,0
|
|
20230809,174000,2069662970,18430,18430,18430,18430,0
|
|
20230809,173900,2069662970,18430,18430,18430,18430,0
|
|
20230809,173800,2069662970,18430,18430,18430,18430,0
|
|
20230809,173700,2069662970,18430,18430,18430,18430,0
|
|
20230809,173600,2069662970,18430,18430,18430,18430,0
|
|
20230809,173500,2069662970,18430,18430,18430,18430,0
|
|
20230809,173400,2069662970,18430,18430,18430,18430,0
|
|
20230809,173300,2069662970,18430,18430,18430,18430,0
|
|
20230809,173200,2069662970,18430,18430,18430,18430,0
|
|
20230809,173100,2069662970,18430,18430,18430,18430,0
|
|
20230809,173000,2069662970,18430,18430,18430,18430,0
|
|
20230809,172900,2069662970,18430,18430,18430,18430,0
|
|
20230809,172800,2069662970,18430,18430,18430,18430,0
|
|
20230809,172700,2069662970,18430,18430,18430,18430,0
|
|
20230809,172600,2069662970,18430,18430,18430,18430,0
|
|
20230809,172500,2069662970,18430,18430,18430,18430,0
|
|
20230809,172400,2069662970,18430,18430,18430,18430,0
|
|
20230809,172300,2069662970,18430,18430,18430,18430,0
|
|
20230809,172200,2069662970,18430,18430,18430,18430,0
|
|
20230809,172100,2069662970,18430,18430,18430,18430,0
|
|
20230809,172000,2069662970,18430,18430,18430,18430,0
|
|
20230809,171900,2069662970,18430,18430,18430,18430,0
|
|
20230809,171800,2069662970,18430,18430,18430,18430,0
|
|
20230809,171700,2069662970,18430,18430,18430,18430,0
|
|
20230809,171600,2069662970,18430,18430,18430,18430,0
|
|
20230809,171500,2069662970,18430,18430,18430,18430,0
|
|
20230809,171400,2069662970,18430,18430,18430,18430,0
|
|
20230809,171300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,171200,2069662970,18430,18430,18430,18430,0
|
|
20230809,171100,2069662970,18430,18430,18430,18430,0
|
|
20230809,171000,2069662970,18430,18430,18430,18430,0
|
|
20230809,170900,2069662970,18430,18430,18430,18430,0
|
|
20230809,170800,2069662970,18430,18430,18430,18430,0
|
|
20230809,170700,2069662970,18430,18430,18430,18430,0
|
|
20230809,170600,2069662970,18430,18430,18430,18430,0
|
|
20230809,170500,2069662970,18430,18430,18430,18430,0
|
|
20230809,170400,2069662970,18430,18430,18430,18430,0
|
|
20230809,170300,2069662970,18430,18430,18430,18430,0
|
|
20230809,170200,2069662970,18430,18430,18430,18430,0
|
|
20230809,170100,2069662970,18430,18430,18430,18430,0
|
|
20230809,170000,2069662970,18430,18430,18430,18430,0
|
|
20230809,165900,2069662970,18430,18430,18430,18430,0
|
|
20230809,165800,2069662970,18430,18430,18430,18430,0
|
|
20230809,165700,2069662970,18430,18430,18430,18430,0
|
|
20230809,165600,2069662970,18430,18430,18430,18430,0
|
|
20230809,165500,2069662970,18430,18430,18430,18430,0
|
|
20230809,165400,2069662970,18430,18430,18430,18430,0
|
|
20230809,165300,2069662970,18430,18430,18430,18430,0
|
|
20230809,165200,2069662970,18430,18430,18430,18430,0
|
|
20230809,165100,2069662970,18430,18430,18430,18430,0
|
|
20230809,165000,2069662970,18430,18430,18430,18430,0
|
|
20230809,164900,2069662970,18430,18430,18430,18430,0
|
|
20230809,164800,2069662970,18430,18430,18430,18430,0
|
|
20230809,164700,2069662970,18430,18430,18430,18430,0
|
|
20230809,164600,2069662970,18430,18430,18430,18430,0
|
|
20230809,164500,2069662970,18430,18430,18430,18430,0
|
|
20230809,164400,2069662970,18430,18430,18430,18430,0
|
|
20230809,164300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,164200,2069662970,18430,18430,18430,18430,0
|
|
20230809,164100,2069662970,18430,18430,18430,18430,0
|
|
20230809,164000,2069662970,18430,18430,18430,18430,0
|
|
20230809,163900,2069662970,18430,18430,18430,18430,0
|
|
20230809,163800,2069662970,18430,18430,18430,18430,0
|
|
20230809,163700,2069662970,18430,18430,18430,18430,0
|
|
20230809,163600,2069662970,18430,18430,18430,18430,0
|
|
20230809,163500,2069662970,18430,18430,18430,18430,0
|
|
20230809,163400,2069662970,18430,18430,18430,18430,0
|
|
20230809,163300,2069662970,18430,18430,18430,18430,0
|
|
20230809,163200,2069662970,18430,18430,18430,18430,0
|
|
20230809,163100,2069662970,18430,18430,18430,18430,0
|
|
20230809,163000,2069662970,18430,18430,18430,18430,0
|
|
20230809,162900,2069662970,18430,18430,18430,18430,0
|
|
20230809,162800,2069662970,18430,18430,18430,18430,0
|
|
20230809,162700,2069662970,18430,18430,18430,18430,0
|
|
20230809,162600,2069662970,18430,18430,18430,18430,0
|
|
20230809,162500,2069662970,18430,18430,18430,18430,0
|
|
20230809,162400,2069662970,18430,18430,18430,18430,0
|
|
20230809,162300,2069662970,18430,18430,18430,18430,0
|
|
20230809,162200,2069662970,18430,18430,18430,18430,0
|
|
20230809,162100,2069662970,18430,18430,18430,18430,0
|
|
20230809,162000,2069662970,18430,18430,18430,18430,0
|
|
20230809,161900,2069662970,18430,18430,18430,18430,0
|
|
20230809,161800,2069662970,18430,18430,18430,18430,0
|
|
20230809,161700,2069662970,18430,18430,18430,18430,0
|
|
20230809,161600,2069662970,18430,18430,18430,18430,0
|
|
20230809,161500,2069662970,18430,18430,18430,18430,0
|
|
20230809,161400,2069662970,18430,18430,18430,18430,0
|
|
20230809,161300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,161200,2069662970,18430,18430,18430,18430,0
|
|
20230809,161100,2069662970,18430,18430,18430,18430,0
|
|
20230809,161000,2069662970,18430,18430,18430,18430,0
|
|
20230809,160900,2069662970,18430,18430,18430,18430,0
|
|
20230809,160800,2069662970,18430,18430,18430,18430,0
|
|
20230809,160700,2069662970,18430,18430,18430,18430,0
|
|
20230809,160600,2069662970,18430,18430,18430,18430,0
|
|
20230809,160500,2069662970,18430,18430,18430,18430,0
|
|
20230809,160400,2069662970,18430,18430,18430,18430,0
|
|
20230809,160300,2069662970,18430,18430,18430,18430,0
|
|
20230809,160200,2069662970,18430,18430,18430,18430,0
|
|
20230809,160100,2069662970,18430,18430,18430,18430,0
|
|
20230809,160000,2069662970,18430,18430,18430,18430,0
|
|
20230809,155900,2069662970,18430,18430,18430,18430,0
|
|
20230809,155800,2069662970,18430,18430,18430,18430,0
|
|
20230809,155700,2069662970,18430,18430,18430,18430,0
|
|
20230809,155600,2069662970,18430,18430,18430,18430,0
|
|
20230809,155500,2069662970,18430,18430,18430,18430,0
|
|
20230809,155400,2069662970,18430,18430,18430,18430,0
|
|
20230809,155300,2069662970,18430,18430,18430,18430,0
|
|
20230809,155200,2069662970,18430,18430,18430,18430,0
|
|
20230809,155100,2069662970,18430,18430,18430,18430,0
|
|
20230809,155000,2069662970,18430,18430,18430,18430,0
|
|
20230809,154900,2069662970,18430,18430,18430,18430,0
|
|
20230809,154800,2069662970,18430,18430,18430,18430,0
|
|
20230809,154700,2069662970,18430,18430,18430,18430,0
|
|
20230809,154600,2069662970,18430,18430,18430,18430,0
|
|
20230809,154500,2069662970,18430,18430,18430,18430,0
|
|
20230809,154400,2069662970,18430,18430,18430,18430,0
|
|
20230809,154300,2069662970,18430,18430,18430,18430,2550
|
|
20230809,154200,2069662970,18430,18430,18430,18430,0
|
|
20230809,154100,2069662970,18430,18430,18430,18430,0
|
|
20230809,154000,2069662970,18430,18430,18430,18430,0
|
|
20230809,153900,2069662970,18430,18430,18430,18430,0
|
|
20230809,153800,2069662970,18430,18430,18430,18430,0
|
|
20230809,153700,2069662970,18430,18430,18430,18430,0
|
|
20230809,153600,2069662970,18430,18430,18430,18430,0
|
|
20230809,153500,2069662970,18430,18430,18430,18430,0
|
|
20230809,153400,2069662970,18430,18430,18430,18430,0
|
|
20230809,153300,2069662970,18430,18430,18430,18430,0
|
|
20230809,153200,2069662970,18430,18430,18430,18430,0
|
|
20230809,153100,2069662970,18430,18430,18430,18430,0
|
|
20230809,153000,2069662970,18430,18430,18430,18430,2550
|
|
20230809,152900,2022666470,18340,18340,18340,18340,0
|
|
20230809,152800,2022666470,18340,18340,18340,18340,0
|
|
20230809,152700,2022666470,18340,18340,18340,18340,0
|
|
20230809,152600,2022666470,18340,18340,18340,18340,0
|
|
20230809,152500,2022666470,18340,18340,18340,18340,0
|
|
20230809,152400,2022666470,18340,18340,18340,18340,0
|
|
20230809,152300,2022666470,18340,18340,18340,18340,0
|
|
20230809,152200,2022666470,18340,18340,18340,18340,0
|
|
20230809,152100,2022666470,18340,18340,18340,18340,0
|
|
20230809,152000,2022666470,18340,18340,18340,18340,0
|
|
20230809,151900,2022666470,18340,18350,18350,18340,177
|
|
20230809,151800,2019418620,18350,18350,18350,18340,195
|
|
20230809,151700,2015841110,18350,18330,18350,18320,177
|
|
20230809,151600,2012595780,18330,18350,18350,18330,105
|
|
20230809,151500,2010670490,18350,18360,18360,18350,869
|
|
20230809,151400,1994723500,18360,18380,18380,18360,259
|
|
20230809,151300,1989964580,18400,18400,18400,18400,0
|
|
20230809,151200,1989964580,18400,18360,18400,18360,35
|
|
20230809,151100,1989321780,18360,18360,18360,18350,238
|
|
20230809,151000,1984952150,18360,18350,18360,18350,179
|
|
20230809,150900,1981666850,18360,18350,18360,18350,30
|
|
20230809,150800,1981116180,18350,18360,18360,18350,159
|
|
20230809,150700,1978198400,18350,18390,18390,18350,134
|
|
20230809,150600,1975735700,18390,18410,18410,18390,19
|
|
20230809,150500,1975386160,18420,18430,18430,18410,414
|
|
20230809,150400,1967762860,18420,18420,18420,18410,202
|
|
20230809,150300,1964042070,18420,18360,18420,18350,1467
|
|
20230809,150200,1937059950,18360,18380,18380,18360,856
|
|
20230809,150100,1921334650,18380,18380,18380,18370,247
|
|
20230809,150000,1916795110,18370,18370,18380,18370,123
|
|
20230809,145900,1914534830,18380,18370,18380,18370,488
|
|
20230809,145800,1905568960,18380,18370,18380,18360,274
|
|
20230809,145700,1900535800,18370,18370,18370,18360,61
|
|
20230809,145600,1899415500,18360,18350,18360,18350,130
|
|
20230809,145500,1897028790,18370,18360,18370,18350,108
|
|
20230809,145400,1895045960,18360,18360,18370,18360,105
|
|
20230809,145300,1893118040,18370,18380,18380,18370,368
|
|
20230809,145200,1886357560,18380,18370,18380,18370,105
|
|
20230809,145100,1884428220,18360,18360,18380,18360,174
|
|
20230809,145000,1881233130,18380,18360,18380,18360,160
|
|
20230809,144900,1878294480,18380,18390,18390,18370,157
|
|
20230809,144800,1875409050,18380,18370,18380,18370,173
|
|
20230809,144700,1872229700,18370,18380,18380,18370,200
|
|
20230809,144600,1868555580,18380,18370,18380,18360,118
|
|
20230809,144500,1866387640,18370,18370,18370,18370,211
|
|
20230809,144400,1862511570,18370,18360,18370,18360,153
|
|
20230809,144300,1859701380,18360,18340,18360,18340,141
|
|
20230809,144200,1857114150,18330,18320,18330,18280,1215
|
|
20230809,144100,1834881750,18330,18320,18330,18320,54
|
|
20230809,144000,1833892070,18320,18320,18320,18320,433
|
|
20230809,143900,1825959510,18320,18330,18360,18320,248
|
|
20230809,143800,1821410260,18320,18340,18340,18320,48
|
|
20230809,143700,1820530620,18340,18330,18350,18330,245
|
|
20230809,143600,1816035720,18320,18330,18340,18320,93
|
|
20230809,143500,1814330850,18330,18330,18330,18330,63
|
|
20230809,143400,1813176060,18330,18360,18360,18330,109
|
|
20230809,143300,1811175120,18360,18330,18360,18330,216
|
|
20230809,143200,1807211300,18340,18370,18370,18340,139
|
|
20230809,143100,1804660240,18380,18330,18380,18330,729
|
|
20230809,143000,1791294080,18320,18310,18320,18310,205
|
|
20230809,142900,1787539080,18310,18310,18310,18310,97
|
|
20230809,142800,1785763010,18310,18320,18330,18310,178
|
|
20230809,142700,1782501710,18320,18330,18330,18320,77
|
|
20230809,142600,1781090870,18320,18320,18320,18320,10
|
|
20230809,142500,1780907670,18320,18330,18330,18320,48
|
|
20230809,142400,1780028100,18320,18330,18330,18320,101
|
|
20230809,142300,1778177480,18330,18340,18340,18320,277
|
|
20230809,142200,1773099710,18340,18340,18340,18340,41
|
|
20230809,142100,1772347770,18350,18350,18350,18340,165
|
|
20230809,142000,1769320630,18360,18360,18360,18360,30
|
|
20230809,141900,1768769830,18360,18360,18360,18360,20
|
|
20230809,141800,1768402630,18360,18360,18360,18360,60
|
|
20230809,141700,1767301030,18380,18380,18380,18370,103
|
|
20230809,141600,1765408440,18380,18380,18380,18370,197
|
|
20230809,141500,1761787920,18370,18350,18370,18350,91
|
|
20230809,141400,1760116830,18340,18330,18360,18320,99
|
|
20230809,141300,1758301650,18330,18340,18340,18330,52
|
|
20230809,141200,1757348030,18350,18340,18350,18340,35
|
|
20230809,141100,1756705960,18340,18320,18340,18320,59
|
|
20230809,141000,1755624540,18340,18360,18360,18340,44
|
|
20230809,140900,1754817180,18370,18330,18390,18330,963
|
|
20230809,140800,1737143930,18320,18320,18320,18320,32
|
|
20230809,140700,1736557690,18320,18320,18320,18320,343
|
|
20230809,140600,1730273930,18330,18320,18330,18320,62
|
|
20230809,140500,1729137890,18320,18320,18320,18320,45
|
|
20230809,140400,1728313490,18320,18320,18320,18320,57
|
|
20230809,140300,1727269250,18330,18330,18340,18320,106
|
|
20230809,140200,1725326120,18320,18340,18340,18320,139
|
|
20230809,140100,1722779280,18340,18340,18340,18340,104
|
|
20230809,140000,1720871920,18340,18350,18350,18340,328
|
|
20230809,135900,1714853220,18350,18350,18360,18350,156
|
|
20230809,135800,1711990450,18360,18360,18360,18350,81
|
|
20230809,135700,1710503800,18360,18370,18370,18360,50
|
|
20230809,135600,1709585600,18370,18340,18370,18340,175
|
|
20230809,135500,1706374350,18350,18360,18360,18340,85
|
|
20230809,135400,1704814590,18360,18340,18360,18340,195
|
|
20230809,135300,1701237160,18350,18390,18390,18350,657
|
|
20230809,135200,1689170810,18390,18360,18390,18360,700
|
|
20230809,135100,1676302710,18360,18360,18360,18360,89
|
|
20230809,135000,1674668670,18370,18370,18370,18370,75
|
|
20230809,134900,1673290920,18370,18370,18370,18370,37
|
|
20230809,134800,1672611230,18370,18410,18410,18370,150
|
|
20230809,134700,1669855530,18380,18350,18380,18350,849
|
|
20230809,134600,1654261400,18330,18330,18330,18330,54
|
|
20230809,134500,1653271580,18340,18390,18390,18340,455
|
|
20230809,134400,1644905810,18420,18470,18470,18420,716
|
|
20230809,134300,1631692470,18470,18460,18490,18460,1244
|
|
20230809,134200,1608697690,18470,18460,18490,18450,1719
|
|
20230809,134100,1576926880,18460,18410,18460,18390,2013
|
|
20230809,134000,1539851290,18410,18440,18480,18400,1742
|
|
20230809,133900,1507701690,18440,18310,18440,18310,6745
|
|
20230809,133800,1383663950,18300,18310,18310,18300,82
|
|
20230809,133700,1382163300,18310,18320,18320,18310,144
|
|
20230809,133600,1379526050,18330,18330,18330,18330,48
|
|
20230809,133500,1378646210,18340,18350,18350,18340,1420
|
|
20230809,133400,1352603070,18350,18350,18350,18350,148
|
|
20230809,133300,1349887270,18360,18270,18360,18270,1648
|
|
20230809,133200,1319691060,18270,18280,18280,18270,167
|
|
20230809,133100,1316639670,18270,18270,18270,18270,64
|
|
20230809,133000,1315470390,18280,18270,18280,18270,270
|
|
20230809,132900,1310536850,18260,18260,18260,18260,45
|
|
20230809,132800,1309715150,18260,18240,18270,18230,661
|
|
20230809,132700,1297648050,18230,18230,18230,18230,269
|
|
20230809,132600,1292744180,18230,18240,18240,18230,159
|
|
20230809,132500,1289845520,18250,18230,18250,18230,54
|
|
20230809,132400,1288860430,18230,18230,18230,18230,54
|
|
20230809,132300,1287876010,18230,18240,18240,18230,116
|
|
20230809,132200,1285760390,18240,18240,18250,18230,162
|
|
20230809,132100,1282805880,18250,18250,18250,18250,126
|
|
20230809,132000,1280506380,18230,18250,18250,18230,531
|
|
20230809,131900,1270820180,18250,18260,18260,18250,338
|
|
20230809,131800,1264651240,18270,18260,18270,18260,66
|
|
20230809,131700,1263445980,18270,18290,18290,18270,258
|
|
20230809,131600,1258730480,18290,18300,18300,18290,121
|
|
20230809,131500,1256517140,18310,18310,18310,18310,71
|
|
20230809,131400,1255217130,18310,18310,18310,18310,0
|
|
20230809,131300,1255217130,18310,18320,18320,18310,144
|
|
20230809,131200,1252579250,18320,18320,18320,18320,0
|
|
20230809,131100,1252579250,18320,18320,18320,18320,127
|
|
20230809,131000,1250252610,18330,18320,18330,18320,76
|
|
20230809,130900,1248860260,18320,18320,18320,18320,56
|
|
20230809,130800,1247834340,18320,18320,18320,18320,62
|
|
20230809,130700,1246698500,18320,18320,18320,18320,5
|
|
20230809,130600,1246606900,18330,18320,18360,18320,1660
|
|
20230809,130500,1216176590,18320,18310,18320,18310,46
|
|
20230809,130400,1215334130,18320,18310,18320,18310,115
|
|
20230809,130300,1213228130,18310,18310,18310,18310,109
|
|
20230809,130200,1211232340,18310,18310,18320,18310,25
|
|
20230809,130100,1210774490,18310,18310,18310,18310,8
|
|
20230809,130000,1210628010,18310,18290,18310,18290,85
|
|
20230809,125900,1209073240,18280,18280,18280,18270,105
|
|
20230809,125800,1207154620,18280,18270,18280,18270,8
|
|
20230809,125700,1207008420,18270,18270,18270,18260,74
|
|
20230809,125600,1205656500,18260,18270,18270,18260,637
|
|
20230809,125500,1194024740,18270,18270,18270,18270,5
|
|
20230809,125400,1193933390,18280,18300,18300,18270,422
|
|
20230809,125300,1186219000,18300,18300,18300,18300,20
|
|
20230809,125200,1185853000,18300,18310,18310,18300,54
|
|
20230809,125100,1184864750,18310,18310,18310,18310,76
|
|
20230809,125000,1183473190,18310,18300,18310,18300,78
|
|
20230809,124900,1182045260,18310,18310,18310,18310,105
|
|
20230809,124800,1180122710,18310,18310,18310,18310,45
|
|
20230809,124700,1179298760,18310,18300,18310,18300,58
|
|
20230809,124600,1178237250,18300,18300,18300,18300,3
|
|
20230809,124500,1178182350,18290,18290,18290,18290,78
|
|
20230809,124400,1176755730,18290,18290,18290,18290,10
|
|
20230809,124300,1176572830,18290,18290,18300,18290,121
|
|
20230809,124200,1174359650,18280,18280,18280,18280,14
|
|
20230809,124100,1174103730,18270,18270,18280,18270,74
|
|
20230809,124000,1172751650,18270,18270,18270,18270,14
|
|
20230809,123900,1172495870,18280,18280,18280,18280,3
|
|
20230809,123800,1172441030,18270,18270,18280,18270,73
|
|
20230809,123700,1171107230,18270,18280,18280,18270,16
|
|
20230809,123600,1170814800,18270,18270,18270,18270,28
|
|
20230809,123500,1170303240,18270,18260,18270,18260,74
|
|
20230809,123400,1168951320,18270,18270,18270,18270,48
|
|
20230809,123300,1168074360,18280,18270,18280,18270,21
|
|
20230809,123200,1167690660,18270,18270,18270,18270,5
|
|
20230809,123100,1167599310,18280,18280,18280,18280,0
|
|
20230809,123000,1167599310,18280,18270,18280,18270,71
|
|
20230809,122900,1166302130,18280,18280,18280,18280,10
|
|
20230809,122800,1166119330,18270,18260,18270,18260,22
|
|
20230809,122700,1165717480,18260,18260,18270,18260,65
|
|
20230809,122600,1164530370,18270,18260,18270,18260,96
|
|
20230809,122500,1162776980,18260,18260,18260,18260,0
|
|
20230809,122400,1162776980,18260,18260,18260,18260,34
|
|
20230809,122300,1162156140,18270,18260,18270,18260,21
|
|
20230809,122200,1161772490,18270,18270,18270,18270,168
|
|
20230809,122100,1158703130,18260,18260,18260,18260,41
|
|
20230809,122000,1157954470,18260,18260,18260,18260,81
|
|
20230809,121900,1156475410,18260,18270,18270,18260,62
|
|
20230809,121800,1155342730,18270,18270,18270,18270,20
|
|
20230809,121700,1154977330,18280,18280,18280,18280,7
|
|
20230809,121600,1154849370,18290,18290,18290,18290,0
|
|
20230809,121500,1154849370,18290,18320,18320,18290,531
|
|
20230809,121400,1145136140,18330,18270,18330,18270,330
|
|
20230809,121300,1139094980,18270,18270,18270,18270,0
|
|
20230809,121200,1139094980,18270,18240,18350,18230,1349
|
|
20230809,121100,1114416780,18240,18230,18240,18230,184
|
|
20230809,121000,1111062200,18230,18230,18230,18230,30
|
|
20230809,120900,1110515300,18220,18230,18240,18220,160
|
|
20230809,120800,1107598450,18240,18250,18250,18240,44
|
|
20230809,120700,1106795550,18260,18250,18260,18250,18
|
|
20230809,120600,1106466950,18270,18280,18280,18270,23
|
|
20230809,120500,1106046710,18280,18280,18280,18280,11
|
|
20230809,120400,1105845630,18280,18280,18280,18280,25
|
|
20230809,120300,1105388630,18280,18280,18280,18280,64
|
|
20230809,120200,1104218710,18300,18290,18300,18290,212
|
|
20230809,120100,1100341200,18290,18290,18290,18290,8
|
|
20230809,120000,1100194880,18290,18290,18290,18290,50
|
|
20230809,115900,1099280380,18290,18290,18290,18290,50
|
|
20230809,115800,1098365880,18290,18290,18290,18290,48
|
|
20230809,115700,1097487960,18290,18300,18300,18290,19
|
|
20230809,115600,1097140410,18290,18270,18290,18270,109
|
|
20230809,115500,1095147670,18260,18260,18260,18260,46
|
|
20230809,115400,1094307710,18270,18270,18270,18270,13
|
|
20230809,115300,1094070200,18290,18260,18290,18260,28
|
|
20230809,115200,1093558350,18260,18240,18260,18230,135
|
|
20230809,115100,1091096280,18250,18250,18250,18250,63
|
|
20230809,115000,1089946530,18250,18250,18250,18250,10
|
|
20230809,114900,1089764030,18250,18280,18280,18250,112
|
|
20230809,114800,1087718100,18270,18270,18270,18270,44
|
|
20230809,114700,1086914220,18280,18280,18280,18270,9
|
|
20230809,114600,1086749710,18280,18280,18280,18280,16
|
|
20230809,114500,1086457230,18280,18280,18280,18280,4
|
|
20230809,114400,1086384110,18270,18280,18280,18270,881
|
|
20230809,114300,1070287920,18280,18290,18290,18280,20
|
|
20230809,114200,1069922280,18290,18290,18290,18290,106
|
|
20230809,114100,1067983540,18270,18250,18290,18250,214
|
|
20230809,114000,1064071970,18250,18240,18250,18240,64
|
|
20230809,113900,1062904410,18240,18250,18250,18240,6
|
|
20230809,113800,1062794920,18260,18260,18260,18260,151
|
|
20230809,113700,1060037660,18250,18250,18250,18250,127
|
|
20230809,113600,1057719910,18250,18270,18270,18250,90
|
|
20230809,113500,1056076020,18290,18300,18300,18290,591
|
|
20230809,113400,1045262230,18300,18210,18300,18210,392
|
|
20230809,113300,1038113850,18210,18200,18210,18200,223
|
|
20230809,113200,1034054940,18200,18170,18200,18170,124
|
|
20230809,113100,1031799510,18170,18240,18240,18170,145
|
|
20230809,113000,1029158360,18250,18220,18250,18220,492
|
|
20230809,112900,1020192560,18220,18150,18220,18150,313
|
|
20230809,112800,1014493030,18150,18250,18250,18120,1000
|
|
20230809,112700,996298720,18220,18260,18260,18130,2337
|
|
20230809,112600,953782450,18260,18260,18260,18260,64
|
|
20230809,112500,952613810,18270,18260,18290,18260,407
|
|
20230809,112400,945178630,18260,18240,18260,18230,213
|
|
20230809,112300,941290560,18250,18250,18260,18250,165
|
|
20230809,112200,938279280,18250,18250,18250,18250,20
|
|
20230809,112100,937914280,18250,18250,18250,18250,50
|
|
20230809,112000,937001780,18260,18250,18260,18250,7
|
|
20230809,111900,936874000,18250,18250,18250,18250,27
|
|
20230809,111800,936381250,18250,18230,18250,18230,174
|
|
20230809,111700,933207470,18240,18270,18290,18240,1023
|
|
20230809,111600,914530830,18270,18350,18350,18270,2912
|
|
20230809,111500,861257070,18350,18340,18350,18340,23
|
|
20230809,111400,860835050,18350,18350,18360,18340,38
|
|
20230809,111300,860137660,18360,18360,18360,18360,23
|
|
20230809,111200,859715380,18360,18360,18370,18360,247
|
|
20230809,111100,855179760,18340,18360,18360,18340,24
|
|
20230809,111000,854739390,18360,18360,18370,18360,270
|
|
20230809,110900,849781890,18350,18330,18350,18330,273
|
|
20230809,110800,844774100,18340,18340,18340,18340,12
|
|
20230809,110700,844554020,18340,18340,18340,18340,32
|
|
20230809,110600,843967140,18330,18320,18330,18320,55
|
|
20230809,110500,842959040,18320,18330,18340,18320,1129
|
|
20230809,110400,822265060,18330,18330,18340,18330,21
|
|
20230809,110300,821880100,18330,18330,18340,18330,77
|
|
20230809,110200,820468680,18340,18340,18340,18340,25
|
|
20230809,110100,820010180,18350,18350,18350,18330,127
|
|
20230809,110000,817679810,18340,18350,18350,18340,10
|
|
20230809,105900,817496400,18340,18340,18340,18340,74
|
|
20230809,105800,816139240,18330,18350,18350,18330,35
|
|
20230809,105700,815497280,18370,18330,18370,18330,1242
|
|
20230809,105600,792695810,18330,18310,18330,18310,36
|
|
20230809,105500,792036330,18340,18360,18360,18340,135
|
|
20230809,105400,789558480,18360,18360,18360,18360,63
|
|
20230809,105300,788401800,18350,18360,18360,18350,201
|
|
20230809,105200,784711500,18360,18350,18360,18350,385
|
|
20230809,105100,777643200,18360,18300,18360,18300,809
|
|
20230809,105000,762795820,18300,18300,18300,18300,20
|
|
20230809,104900,762429820,18300,18240,18300,18240,642
|
|
20230809,104800,750711740,18240,18290,18290,18240,103
|
|
20230809,104700,748830920,18290,18290,18300,18280,144
|
|
20230809,104600,746197050,18290,18290,18300,18290,65
|
|
20230809,104500,745008100,18290,18290,18290,18290,45
|
|
20230809,104400,744185050,18290,18330,18330,18290,245
|
|
20230809,104300,739701420,18330,18240,18340,18240,858
|
|
20230809,104200,724005190,18240,18230,18240,18230,94
|
|
20230809,104100,722291460,18230,18200,18230,18200,713
|
|
20230809,104000,709302370,18230,18230,18230,18230,3
|
|
20230809,103900,709247680,18210,18210,18210,18210,54
|
|
20230809,103800,708264340,18210,18220,18220,18210,16
|
|
20230809,103700,707972830,18230,18220,18230,18220,72
|
|
20230809,103600,706660590,18210,18220,18220,18210,35
|
|
20230809,103500,706023130,18220,18230,18230,18220,56
|
|
20230809,103400,705002790,18220,18210,18220,18210,386
|
|
20230809,103300,697972650,18220,18220,18220,18210,10
|
|
20230809,103200,697790500,18210,18210,18210,18210,38
|
|
20230809,103100,697098520,18210,18210,18210,18210,51
|
|
20230809,103000,696169810,18220,18220,18230,18220,74
|
|
20230809,102900,694821510,18220,18220,18230,18220,89
|
|
20230809,102800,693199920,18220,18220,18220,18220,64
|
|
20230809,102700,692033840,18220,18220,18220,18220,15
|
|
20230809,102600,691760540,18220,18240,18240,18220,66
|
|
20230809,102500,690557960,18230,18230,18230,18230,20
|
|
20230809,102400,690193360,18230,18210,18240,18210,201
|
|
20230809,102300,686531180,18210,18230,18230,18210,226
|
|
20230809,102200,682413440,18230,18220,18240,18220,306
|
|
20230809,102100,676835660,18220,18220,18220,18220,0
|
|
20230809,102000,676835660,18220,18220,18240,18220,137
|
|
20230809,101900,674338830,18220,18230,18230,18220,41
|
|
20230809,101800,673591600,18230,18210,18230,18210,18
|
|
20230809,101700,673263660,18210,18210,18210,18210,90
|
|
20230809,101600,671624760,18220,18220,18230,18220,276
|
|
20230809,101500,666594110,18220,18220,18230,18220,29
|
|
20230809,101400,666065590,18220,18220,18220,18220,8
|
|
20230809,101300,665919830,18210,18220,18220,18210,19
|
|
20230809,101200,665573700,18210,18210,18210,18200,100
|
|
20230809,101100,663752900,18210,18240,18240,18210,79
|
|
20230809,101000,662313110,18240,18200,18240,18200,166
|
|
20230809,100900,659288970,18210,18230,18230,18200,619
|
|
20230809,100800,648019830,18230,18240,18240,18230,48
|
|
20230809,100700,647144550,18240,18290,18290,18240,324
|
|
20230809,100600,641224260,18290,18300,18300,18290,118
|
|
20230809,100500,639065440,18290,18300,18300,18290,8
|
|
20230809,100400,638919090,18290,18290,18290,18290,53
|
|
20230809,100300,637949720,18290,18290,18330,18280,1481
|
|
20230809,100200,610814410,18290,18290,18290,18290,10
|
|
20230809,100100,610631510,18280,18280,18290,18280,74
|
|
20230809,100000,609278590,18280,18280,18290,18280,63
|
|
20230809,095900,608126920,18290,18300,18300,18290,32
|
|
20230809,095800,607541520,18310,18320,18330,18310,112
|
|
20230809,095700,605489540,18320,18340,18340,18320,104
|
|
20230809,095600,603582820,18340,18330,18340,18330,17
|
|
20230809,095500,603271180,18340,18300,18340,18300,386
|
|
20230809,095400,596197530,18290,18320,18320,18290,172
|
|
20230809,095300,593047310,18330,18330,18330,18300,376
|
|
20230809,095200,586163190,18340,18330,18340,18320,329
|
|
20230809,095100,580132050,18330,18350,18350,18330,53
|
|
20230809,095000,579159830,18360,18360,18360,18340,168
|
|
20230809,094900,576078030,18350,18360,18360,18350,84
|
|
20230809,094800,574535990,18360,18360,18400,18360,1722
|
|
20230809,094700,542893370,18360,18270,18370,18270,2523
|
|
20230809,094600,496686840,18270,18270,18320,18260,2022
|
|
20230809,094500,459712080,18270,18230,18270,18230,1048
|
|
20230809,094400,440587550,18230,18230,18240,18230,153
|
|
20230809,094300,437798160,18230,18220,18230,18220,115
|
|
20230809,094200,435701870,18220,18220,18240,18220,49
|
|
20230809,094100,434809050,18220,18260,18260,18220,501
|
|
20230809,094000,425671360,18280,18290,18290,18260,156
|
|
20230809,093900,422819610,18290,18240,18290,18230,771
|
|
20230809,093800,408746540,18230,18210,18230,18210,748
|
|
20230809,093700,395111610,18210,18210,18220,18210,11
|
|
20230809,093600,394911290,18230,18230,18230,18210,312
|
|
20230809,093500,389223580,18240,18260,18330,18240,1807
|
|
20230809,093400,356180590,18250,18210,18260,18210,917
|
|
20230809,093300,339460170,18210,18210,18230,18200,581
|
|
20230809,093200,328874230,18210,18210,18210,18210,146
|
|
20230809,093100,326215570,18210,18210,18230,18210,344
|
|
20230809,093000,319947700,18200,18150,18200,18150,502
|
|
20230809,092900,310823620,18170,18140,18180,18140,782
|
|
20230809,092800,296620450,18140,18140,18150,18140,888
|
|
20230809,092700,280506750,18140,18150,18180,18120,2244
|
|
20230809,092600,239778640,18130,18100,18130,18100,263
|
|
20230809,092500,235014380,18110,18100,18130,18100,116
|
|
20230809,092400,232911640,18100,18090,18110,18090,95
|
|
20230809,092300,231191240,18100,18100,18100,18090,401
|
|
20230809,092200,223933600,18110,18100,18110,18100,415
|
|
20230809,092100,216418110,18100,18110,18120,18100,26
|
|
20230809,092000,215947200,18100,18090,18100,18090,50
|
|
20230809,091900,215042470,18080,18090,18090,18060,621
|
|
20230809,091800,203811470,18100,18130,18150,18100,652
|
|
20230809,091700,191989240,18120,18050,18120,18050,802
|
|
20230809,091600,177491880,18050,18050,18050,18040,231
|
|
20230809,091500,173322340,18040,18070,18070,18040,1053
|
|
20230809,091400,154306210,18070,18080,18090,18070,35
|
|
20230809,091300,153673140,18080,18080,18090,18070,244
|
|
20230809,091200,149261440,18080,18070,18080,18070,47
|
|
20230809,091100,148412120,18070,18060,18120,18060,317
|
|
20230809,091000,142680850,18060,18050,18070,18040,168
|
|
20230809,090900,139645590,18050,18040,18050,18040,4
|
|
20230809,090800,139573400,18030,18020,18070,18020,1575
|
|
20230809,090700,111134890,18000,18020,18030,17990,607
|
|
20230809,090600,100199740,18020,18040,18040,17950,1050
|
|
20230809,090500,81307400,18040,18080,18100,17950,1552
|
|
20230809,090400,53322230,18090,18030,18090,18030,340
|
|
20230809,090300,47178060,18030,18120,18120,18010,1015
|
|
20230809,090200,28858080,18130,18060,18150,18060,245
|
|
20230809,090100,24416730,18040,18050,18240,17920,610
|
|
20230809,090000,13443030,18030,18020,18040,18010,746
|