682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,201800,2127685000,17590,17590,17590,17590,0
|
|
20230829,201700,2127685000,17590,17590,17590,17590,0
|
|
20230829,201600,2127685000,17590,17590,17590,17590,0
|
|
20230829,201500,2127685000,17590,17590,17590,17590,0
|
|
20230829,201400,2127685000,17590,17590,17590,17590,0
|
|
20230829,201300,2127685000,17590,17590,17590,17590,0
|
|
20230829,201200,2127685000,17590,17590,17590,17590,0
|
|
20230829,201100,2127685000,17590,17590,17590,17590,0
|
|
20230829,201000,2127685000,17590,17590,17590,17590,0
|
|
20230829,200900,2127685000,17590,17590,17590,17590,0
|
|
20230829,200800,2127685000,17590,17590,17590,17590,0
|
|
20230829,200700,2127685000,17590,17590,17590,17590,0
|
|
20230829,200600,2127685000,17590,17590,17590,17590,0
|
|
20230829,200500,2127685000,17590,17590,17590,17590,0
|
|
20230829,200400,2127685000,17590,17590,17590,17590,0
|
|
20230829,200300,2127685000,17590,17590,17590,17590,0
|
|
20230829,200200,2127685000,17590,17590,17590,17590,0
|
|
20230829,200100,2127685000,17590,17590,17590,17590,0
|
|
20230829,200000,2127685000,17590,17590,17590,17590,0
|
|
20230829,195900,2127685000,17590,17590,17590,17590,0
|
|
20230829,195800,2127685000,17590,17590,17590,17590,0
|
|
20230829,195700,2127685000,17590,17590,17590,17590,0
|
|
20230829,195600,2127685000,17590,17590,17590,17590,0
|
|
20230829,195500,2127685000,17590,17590,17590,17590,0
|
|
20230829,195400,2127685000,17590,17590,17590,17590,0
|
|
20230829,195300,2127685000,17590,17590,17590,17590,0
|
|
20230829,195200,2127685000,17590,17590,17590,17590,0
|
|
20230829,195100,2127685000,17590,17590,17590,17590,0
|
|
20230829,195000,2127685000,17590,17590,17590,17590,0
|
|
20230829,194900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,194800,2127685000,17590,17590,17590,17590,0
|
|
20230829,194700,2127685000,17590,17590,17590,17590,0
|
|
20230829,194600,2127685000,17590,17590,17590,17590,0
|
|
20230829,194500,2127685000,17590,17590,17590,17590,0
|
|
20230829,194400,2127685000,17590,17590,17590,17590,0
|
|
20230829,194300,2127685000,17590,17590,17590,17590,0
|
|
20230829,194200,2127685000,17590,17590,17590,17590,0
|
|
20230829,194100,2127685000,17590,17590,17590,17590,0
|
|
20230829,194000,2127685000,17590,17590,17590,17590,0
|
|
20230829,193900,2127685000,17590,17590,17590,17590,0
|
|
20230829,193800,2127685000,17590,17590,17590,17590,0
|
|
20230829,193700,2127685000,17590,17590,17590,17590,0
|
|
20230829,193600,2127685000,17590,17590,17590,17590,0
|
|
20230829,193500,2127685000,17590,17590,17590,17590,0
|
|
20230829,193400,2127685000,17590,17590,17590,17590,0
|
|
20230829,193300,2127685000,17590,17590,17590,17590,0
|
|
20230829,193200,2127685000,17590,17590,17590,17590,0
|
|
20230829,193100,2127685000,17590,17590,17590,17590,0
|
|
20230829,193000,2127685000,17590,17590,17590,17590,0
|
|
20230829,192900,2127685000,17590,17590,17590,17590,0
|
|
20230829,192800,2127685000,17590,17590,17590,17590,0
|
|
20230829,192700,2127685000,17590,17590,17590,17590,0
|
|
20230829,192600,2127685000,17590,17590,17590,17590,0
|
|
20230829,192500,2127685000,17590,17590,17590,17590,0
|
|
20230829,192400,2127685000,17590,17590,17590,17590,0
|
|
20230829,192300,2127685000,17590,17590,17590,17590,0
|
|
20230829,192200,2127685000,17590,17590,17590,17590,0
|
|
20230829,192100,2127685000,17590,17590,17590,17590,0
|
|
20230829,192000,2127685000,17590,17590,17590,17590,0
|
|
20230829,191900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,191800,2127685000,17590,17590,17590,17590,0
|
|
20230829,191700,2127685000,17590,17590,17590,17590,0
|
|
20230829,191600,2127685000,17590,17590,17590,17590,0
|
|
20230829,191500,2127685000,17590,17590,17590,17590,0
|
|
20230829,191400,2127685000,17590,17590,17590,17590,0
|
|
20230829,191300,2127685000,17590,17590,17590,17590,0
|
|
20230829,191200,2127685000,17590,17590,17590,17590,0
|
|
20230829,191100,2127685000,17590,17590,17590,17590,0
|
|
20230829,191000,2127685000,17590,17590,17590,17590,0
|
|
20230829,190900,2127685000,17590,17590,17590,17590,0
|
|
20230829,190800,2127685000,17590,17590,17590,17590,0
|
|
20230829,190700,2127685000,17590,17590,17590,17590,0
|
|
20230829,190600,2127685000,17590,17590,17590,17590,0
|
|
20230829,190500,2127685000,17590,17590,17590,17590,0
|
|
20230829,190400,2127685000,17590,17590,17590,17590,0
|
|
20230829,190300,2127685000,17590,17590,17590,17590,0
|
|
20230829,190200,2127685000,17590,17590,17590,17590,0
|
|
20230829,190100,2127685000,17590,17590,17590,17590,0
|
|
20230829,190000,2127685000,17590,17590,17590,17590,0
|
|
20230829,185900,2127685000,17590,17590,17590,17590,0
|
|
20230829,185800,2127685000,17590,17590,17590,17590,0
|
|
20230829,185700,2127685000,17590,17590,17590,17590,0
|
|
20230829,185600,2127685000,17590,17590,17590,17590,0
|
|
20230829,185500,2127685000,17590,17590,17590,17590,0
|
|
20230829,185400,2127685000,17590,17590,17590,17590,0
|
|
20230829,185300,2127685000,17590,17590,17590,17590,0
|
|
20230829,185200,2127685000,17590,17590,17590,17590,0
|
|
20230829,185100,2127685000,17590,17590,17590,17590,0
|
|
20230829,185000,2127685000,17590,17590,17590,17590,0
|
|
20230829,184900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,184800,2127685000,17590,17590,17590,17590,0
|
|
20230829,184700,2127685000,17590,17590,17590,17590,0
|
|
20230829,184600,2127685000,17590,17590,17590,17590,0
|
|
20230829,184500,2127685000,17590,17590,17590,17590,0
|
|
20230829,184400,2127685000,17590,17590,17590,17590,0
|
|
20230829,184300,2127685000,17590,17590,17590,17590,0
|
|
20230829,184200,2127685000,17590,17590,17590,17590,0
|
|
20230829,184100,2127685000,17590,17590,17590,17590,0
|
|
20230829,184000,2127685000,17590,17590,17590,17590,0
|
|
20230829,183900,2127685000,17590,17590,17590,17590,0
|
|
20230829,183800,2127685000,17590,17590,17590,17590,0
|
|
20230829,183700,2127685000,17590,17590,17590,17590,0
|
|
20230829,183600,2127685000,17590,17590,17590,17590,0
|
|
20230829,183500,2127685000,17590,17590,17590,17590,0
|
|
20230829,183400,2127685000,17590,17590,17590,17590,0
|
|
20230829,183300,2127685000,17590,17590,17590,17590,0
|
|
20230829,183200,2127685000,17590,17590,17590,17590,0
|
|
20230829,183100,2127685000,17590,17590,17590,17590,0
|
|
20230829,183000,2127685000,17590,17590,17590,17590,0
|
|
20230829,182900,2127685000,17590,17590,17590,17590,0
|
|
20230829,182800,2127685000,17590,17590,17590,17590,0
|
|
20230829,182700,2127685000,17590,17590,17590,17590,0
|
|
20230829,182600,2127685000,17590,17590,17590,17590,0
|
|
20230829,182500,2127685000,17590,17590,17590,17590,0
|
|
20230829,182400,2127685000,17590,17590,17590,17590,0
|
|
20230829,182300,2127685000,17590,17590,17590,17590,0
|
|
20230829,182200,2127685000,17590,17590,17590,17590,0
|
|
20230829,182100,2127685000,17590,17590,17590,17590,0
|
|
20230829,182000,2127685000,17590,17590,17590,17590,0
|
|
20230829,181900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,181800,2127685000,17590,17590,17590,17590,0
|
|
20230829,181700,2127685000,17590,17590,17590,17590,0
|
|
20230829,181600,2127685000,17590,17590,17590,17590,0
|
|
20230829,181500,2127685000,17590,17590,17590,17590,0
|
|
20230829,181400,2127685000,17590,17590,17590,17590,0
|
|
20230829,181300,2127685000,17590,17590,17590,17590,0
|
|
20230829,181200,2127685000,17590,17590,17590,17590,0
|
|
20230829,181100,2127685000,17590,17590,17590,17590,0
|
|
20230829,181000,2127685000,17590,17590,17590,17590,0
|
|
20230829,180900,2127685000,17590,17590,17590,17590,0
|
|
20230829,180800,2127685000,17590,17590,17590,17590,0
|
|
20230829,180700,2127685000,17590,17590,17590,17590,0
|
|
20230829,180600,2127685000,17590,17590,17590,17590,0
|
|
20230829,180500,2127685000,17590,17590,17590,17590,0
|
|
20230829,180400,2127685000,17590,17590,17590,17590,0
|
|
20230829,180300,2127685000,17590,17590,17590,17590,0
|
|
20230829,180200,2127685000,17590,17590,17590,17590,0
|
|
20230829,180100,2127685000,17590,17590,17590,17590,0
|
|
20230829,180000,2127685000,17590,17590,17590,17590,0
|
|
20230829,175900,2127685000,17590,17590,17590,17590,0
|
|
20230829,175800,2127685000,17590,17590,17590,17590,0
|
|
20230829,175700,2127685000,17590,17590,17590,17590,0
|
|
20230829,175600,2127685000,17590,17590,17590,17590,0
|
|
20230829,175500,2127685000,17590,17590,17590,17590,0
|
|
20230829,175400,2127685000,17590,17590,17590,17590,0
|
|
20230829,175300,2127685000,17590,17590,17590,17590,0
|
|
20230829,175200,2127685000,17590,17590,17590,17590,0
|
|
20230829,175100,2127685000,17590,17590,17590,17590,0
|
|
20230829,175000,2127685000,17590,17590,17590,17590,0
|
|
20230829,174900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,174800,2127685000,17590,17590,17590,17590,0
|
|
20230829,174700,2127685000,17590,17590,17590,17590,0
|
|
20230829,174600,2127685000,17590,17590,17590,17590,0
|
|
20230829,174500,2127685000,17590,17590,17590,17590,0
|
|
20230829,174400,2127685000,17590,17590,17590,17590,0
|
|
20230829,174300,2127685000,17590,17590,17590,17590,0
|
|
20230829,174200,2127685000,17590,17590,17590,17590,0
|
|
20230829,174100,2127685000,17590,17590,17590,17590,0
|
|
20230829,174000,2127685000,17590,17590,17590,17590,0
|
|
20230829,173900,2127685000,17590,17590,17590,17590,0
|
|
20230829,173800,2127685000,17590,17590,17590,17590,0
|
|
20230829,173700,2127685000,17590,17590,17590,17590,0
|
|
20230829,173600,2127685000,17590,17590,17590,17590,0
|
|
20230829,173500,2127685000,17590,17590,17590,17590,0
|
|
20230829,173400,2127685000,17590,17590,17590,17590,0
|
|
20230829,173300,2127685000,17590,17590,17590,17590,0
|
|
20230829,173200,2127685000,17590,17590,17590,17590,0
|
|
20230829,173100,2127685000,17590,17590,17590,17590,0
|
|
20230829,173000,2127685000,17590,17590,17590,17590,0
|
|
20230829,172900,2127685000,17590,17590,17590,17590,0
|
|
20230829,172800,2127685000,17590,17590,17590,17590,0
|
|
20230829,172700,2127685000,17590,17590,17590,17590,0
|
|
20230829,172600,2127685000,17590,17590,17590,17590,0
|
|
20230829,172500,2127685000,17590,17590,17590,17590,0
|
|
20230829,172400,2127685000,17590,17590,17590,17590,0
|
|
20230829,172300,2127685000,17590,17590,17590,17590,0
|
|
20230829,172200,2127685000,17590,17590,17590,17590,0
|
|
20230829,172100,2127685000,17590,17590,17590,17590,0
|
|
20230829,172000,2127685000,17590,17590,17590,17590,0
|
|
20230829,171900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,171800,2127685000,17590,17590,17590,17590,0
|
|
20230829,171700,2127685000,17590,17590,17590,17590,0
|
|
20230829,171600,2127685000,17590,17590,17590,17590,0
|
|
20230829,171500,2127685000,17590,17590,17590,17590,0
|
|
20230829,171400,2127685000,17590,17590,17590,17590,0
|
|
20230829,171300,2127685000,17590,17590,17590,17590,0
|
|
20230829,171200,2127685000,17590,17590,17590,17590,0
|
|
20230829,171100,2127685000,17590,17590,17590,17590,0
|
|
20230829,171000,2127685000,17590,17590,17590,17590,0
|
|
20230829,170900,2127685000,17590,17590,17590,17590,0
|
|
20230829,170800,2127685000,17590,17590,17590,17590,0
|
|
20230829,170700,2127685000,17590,17590,17590,17590,0
|
|
20230829,170600,2127685000,17590,17590,17590,17590,0
|
|
20230829,170500,2127685000,17590,17590,17590,17590,0
|
|
20230829,170400,2127685000,17590,17590,17590,17590,0
|
|
20230829,170300,2127685000,17590,17590,17590,17590,0
|
|
20230829,170200,2127685000,17590,17590,17590,17590,0
|
|
20230829,170100,2127685000,17590,17590,17590,17590,0
|
|
20230829,170000,2127685000,17590,17590,17590,17590,0
|
|
20230829,165900,2127685000,17590,17590,17590,17590,0
|
|
20230829,165800,2127685000,17590,17590,17590,17590,0
|
|
20230829,165700,2127685000,17590,17590,17590,17590,0
|
|
20230829,165600,2127685000,17590,17590,17590,17590,0
|
|
20230829,165500,2127685000,17590,17590,17590,17590,0
|
|
20230829,165400,2127685000,17590,17590,17590,17590,0
|
|
20230829,165300,2127685000,17590,17590,17590,17590,0
|
|
20230829,165200,2127685000,17590,17590,17590,17590,0
|
|
20230829,165100,2127685000,17590,17590,17590,17590,0
|
|
20230829,165000,2127685000,17590,17590,17590,17590,0
|
|
20230829,164900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,164800,2127685000,17590,17590,17590,17590,0
|
|
20230829,164700,2127685000,17590,17590,17590,17590,0
|
|
20230829,164600,2127685000,17590,17590,17590,17590,0
|
|
20230829,164500,2127685000,17590,17590,17590,17590,0
|
|
20230829,164400,2127685000,17590,17590,17590,17590,0
|
|
20230829,164300,2127685000,17590,17590,17590,17590,0
|
|
20230829,164200,2127685000,17590,17590,17590,17590,0
|
|
20230829,164100,2127685000,17590,17590,17590,17590,0
|
|
20230829,164000,2127685000,17590,17590,17590,17590,0
|
|
20230829,163900,2127685000,17590,17590,17590,17590,0
|
|
20230829,163800,2127685000,17590,17590,17590,17590,0
|
|
20230829,163700,2127685000,17590,17590,17590,17590,0
|
|
20230829,163600,2127685000,17590,17590,17590,17590,0
|
|
20230829,163500,2127685000,17590,17590,17590,17590,0
|
|
20230829,163400,2127685000,17590,17590,17590,17590,0
|
|
20230829,163300,2127685000,17590,17590,17590,17590,0
|
|
20230829,163200,2127685000,17590,17590,17590,17590,0
|
|
20230829,163100,2127685000,17590,17590,17590,17590,0
|
|
20230829,163000,2127685000,17590,17590,17590,17590,0
|
|
20230829,162900,2127685000,17590,17590,17590,17590,0
|
|
20230829,162800,2127685000,17590,17590,17590,17590,0
|
|
20230829,162700,2127685000,17590,17590,17590,17590,0
|
|
20230829,162600,2127685000,17590,17590,17590,17590,0
|
|
20230829,162500,2127685000,17590,17590,17590,17590,0
|
|
20230829,162400,2127685000,17590,17590,17590,17590,0
|
|
20230829,162300,2127685000,17590,17590,17590,17590,0
|
|
20230829,162200,2127685000,17590,17590,17590,17590,0
|
|
20230829,162100,2127685000,17590,17590,17590,17590,0
|
|
20230829,162000,2127685000,17590,17590,17590,17590,0
|
|
20230829,161900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,161800,2127685000,17590,17590,17590,17590,0
|
|
20230829,161700,2127685000,17590,17590,17590,17590,0
|
|
20230829,161600,2127685000,17590,17590,17590,17590,0
|
|
20230829,161500,2127685000,17590,17590,17590,17590,0
|
|
20230829,161400,2127685000,17590,17590,17590,17590,0
|
|
20230829,161300,2127685000,17590,17590,17590,17590,0
|
|
20230829,161200,2127685000,17590,17590,17590,17590,0
|
|
20230829,161100,2127685000,17590,17590,17590,17590,0
|
|
20230829,161000,2127685000,17590,17590,17590,17590,0
|
|
20230829,160900,2127685000,17590,17590,17590,17590,0
|
|
20230829,160800,2127685000,17590,17590,17590,17590,0
|
|
20230829,160700,2127685000,17590,17590,17590,17590,0
|
|
20230829,160600,2127685000,17590,17590,17590,17590,0
|
|
20230829,160500,2127685000,17590,17590,17590,17590,0
|
|
20230829,160400,2127685000,17590,17590,17590,17590,0
|
|
20230829,160300,2127685000,17590,17590,17590,17590,0
|
|
20230829,160200,2127685000,17590,17590,17590,17590,0
|
|
20230829,160100,2127685000,17590,17590,17590,17590,0
|
|
20230829,160000,2127685000,17590,17590,17590,17590,0
|
|
20230829,155900,2127685000,17590,17590,17590,17590,0
|
|
20230829,155800,2127685000,17590,17590,17590,17590,0
|
|
20230829,155700,2127685000,17590,17590,17590,17590,0
|
|
20230829,155600,2127685000,17590,17590,17590,17590,0
|
|
20230829,155500,2127685000,17590,17590,17590,17590,0
|
|
20230829,155400,2127685000,17590,17590,17590,17590,0
|
|
20230829,155300,2127685000,17590,17590,17590,17590,0
|
|
20230829,155200,2127685000,17590,17590,17590,17590,0
|
|
20230829,155100,2127685000,17590,17590,17590,17590,0
|
|
20230829,155000,2127685000,17590,17590,17590,17590,0
|
|
20230829,154900,2127685000,17590,17590,17590,17590,1939
|
|
20230829,154800,2127685000,17590,17590,17590,17590,0
|
|
20230829,154700,2127685000,17590,17590,17590,17590,0
|
|
20230829,154600,2127685000,17590,17590,17590,17590,0
|
|
20230829,154500,2127685000,17590,17590,17590,17590,0
|
|
20230829,154400,2127685000,17590,17590,17590,17590,0
|
|
20230829,154300,2127685000,17590,17590,17590,17590,0
|
|
20230829,154200,2127685000,17590,17590,17590,17590,0
|
|
20230829,154100,2127685000,17590,17590,17590,17590,0
|
|
20230829,154000,2127685000,17590,17590,17590,17590,0
|
|
20230829,153900,2127685000,17590,17590,17590,17590,0
|
|
20230829,153800,2127685000,17590,17590,17590,17590,0
|
|
20230829,153700,2127685000,17590,17590,17590,17590,0
|
|
20230829,153600,2127685000,17590,17590,17590,17590,0
|
|
20230829,153500,2127685000,17590,17590,17590,17590,0
|
|
20230829,153400,2127685000,17590,17590,17590,17590,0
|
|
20230829,153300,2127685000,17590,17590,17590,17590,0
|
|
20230829,153200,2127685000,17590,17590,17590,17590,0
|
|
20230829,153100,2127685000,17590,17590,17590,17590,0
|
|
20230829,153000,2127685000,17590,17590,17590,17590,1939
|
|
20230829,152900,2093577990,17650,17650,17650,17650,0
|
|
20230829,152800,2093577990,17650,17650,17650,17650,0
|
|
20230829,152700,2093577990,17650,17650,17650,17650,0
|
|
20230829,152600,2093577990,17650,17650,17650,17650,0
|
|
20230829,152500,2093577990,17650,17650,17650,17650,0
|
|
20230829,152400,2093577990,17650,17650,17650,17650,0
|
|
20230829,152300,2093577990,17650,17650,17650,17650,0
|
|
20230829,152200,2093577990,17650,17650,17650,17650,0
|
|
20230829,152100,2093577990,17650,17650,17650,17650,0
|
|
20230829,152000,2093577990,17650,17650,17650,17650,0
|
|
20230829,151900,2093577990,17650,17640,17650,17640,199
|
|
20230829,151800,2090066290,17640,17630,17640,17630,92
|
|
20230829,151700,2088444270,17630,17640,17650,17620,339
|
|
20230829,151600,2082467850,17640,17640,17640,17640,93
|
|
20230829,151500,2080827330,17630,17630,17630,17630,156
|
|
20230829,151400,2078077050,17630,17630,17630,17630,197
|
|
20230829,151300,2074603940,17630,17630,17640,17630,169
|
|
20230829,151200,2071623330,17640,17660,17660,17640,297
|
|
20230829,151100,2066382160,17660,17650,17660,17650,82
|
|
20230829,151000,2064934160,17630,17680,17680,17630,1021
|
|
20230829,150900,2046920790,17670,17670,17670,17670,112
|
|
20230829,150800,2044941750,17690,17680,17690,17680,230
|
|
20230829,150700,2040874780,17680,17680,17680,17680,67
|
|
20230829,150600,2039690220,17690,17690,17690,17690,590
|
|
20230829,150500,2029253120,17680,17680,17690,17680,230
|
|
20230829,150400,2025186520,17680,17660,17680,17660,171
|
|
20230829,150300,2022164260,17660,17670,17680,17660,260
|
|
20230829,150200,2017572000,17670,17680,17680,17670,185
|
|
20230829,150100,2014302410,17680,17680,17680,17670,82
|
|
20230829,150000,2012852820,17680,17680,17680,17680,21
|
|
20230829,145900,2012481540,17680,17680,17680,17670,187
|
|
20230829,145800,2009175400,17670,17680,17690,17670,272
|
|
20230829,145700,2004366680,17680,17680,17680,17680,171
|
|
20230829,145600,2001343400,17680,17680,17680,17670,309
|
|
20230829,145500,1995880480,17660,17680,17680,17660,39
|
|
20230829,145400,1995191260,17680,17670,17680,17660,356
|
|
20230829,145300,1988898270,17670,17670,17670,17670,93
|
|
20230829,145200,1987254960,17660,17660,17660,17660,104
|
|
20230829,145100,1985418320,17660,17660,17670,17660,63
|
|
20230829,145000,1984305300,17670,17680,17680,17650,160
|
|
20230829,144900,1981477700,17680,17680,17680,17670,457
|
|
20230829,144800,1973398140,17660,17670,17670,17660,105
|
|
20230829,144700,1971542840,17680,17670,17680,17670,141
|
|
20230829,144600,1969050670,17660,17660,17670,17660,329
|
|
20230829,144500,1963240330,17660,17660,17660,17660,235
|
|
20230829,144400,1959090230,17670,17660,17670,17660,68
|
|
20230829,144300,1957888730,17650,17650,17650,17650,1
|
|
20230829,144200,1957871080,17650,17660,17660,17640,254
|
|
20230829,144100,1953386050,17670,17650,17670,17650,727
|
|
20230829,144000,1940546050,17650,17650,17650,17650,77
|
|
20230829,143900,1939187000,17650,17650,17650,17650,20
|
|
20230829,143800,1938834000,17650,17650,17650,17650,175
|
|
20230829,143700,1935745250,17650,17650,17650,17650,177
|
|
20230829,143600,1932621200,17650,17650,17650,17650,33
|
|
20230829,143500,1932038750,17650,17650,17650,17640,298
|
|
20230829,143400,1926780670,17650,17650,17650,17650,20
|
|
20230829,143300,1926427670,17640,17640,17640,17640,120
|
|
20230829,143200,1924310870,17640,17660,17660,17640,224
|
|
20230829,143100,1920358340,17660,17670,17670,17660,76
|
|
20230829,143000,1919015620,17660,17670,17670,17660,258
|
|
20230829,142900,1914459140,17660,17660,17670,17660,156
|
|
20230829,142800,1911704060,17670,17660,17670,17660,115
|
|
20230829,142700,1909672590,17670,17670,17670,17670,83
|
|
20230829,142600,1908205980,17670,17670,17670,17670,58
|
|
20230829,142500,1907181120,17670,17670,17670,17670,20
|
|
20230829,142400,1906827720,17670,17660,17670,17660,361
|
|
20230829,142300,1900450880,17660,17660,17660,17660,88
|
|
20230829,142200,1898896800,17660,17660,17660,17660,20
|
|
20230829,142100,1898543600,17650,17660,17670,17650,293
|
|
20230829,142000,1893368680,17670,17670,17670,17670,21
|
|
20230829,141900,1892997610,17670,17670,17670,17670,57
|
|
20230829,141800,1891990420,17670,17670,17670,17660,82
|
|
20230829,141700,1890541490,17670,17670,17670,17670,0
|
|
20230829,141600,1890541490,17670,17670,17670,17670,56
|
|
20230829,141500,1889551970,17660,17660,17670,17660,228
|
|
20230829,141400,1885525370,17650,17640,17650,17640,645
|
|
20230829,141300,1874144430,17640,17640,17640,17640,20
|
|
20230829,141200,1873791630,17640,17650,17650,17640,87
|
|
20230829,141100,1872256320,17660,17660,17660,17660,195
|
|
20230829,141000,1868812620,17660,17660,17660,17660,38
|
|
20230829,140900,1868141540,17650,17660,17670,17630,798
|
|
20230829,140800,1854052460,17660,17670,17670,17660,120
|
|
20230829,140700,1851932260,17660,17670,17670,17660,113
|
|
20230829,140600,1849935870,17660,17650,17660,17650,121
|
|
20230829,140500,1847799720,17650,17650,17650,17650,56
|
|
20230829,140400,1846811320,17630,17630,17630,17630,32
|
|
20230829,140300,1846247160,17630,17680,17680,17630,343
|
|
20230829,140200,1840190280,17680,17660,17680,17660,634
|
|
20230829,140100,1828988840,17650,17650,17660,17640,174
|
|
20230829,140000,1825918010,17660,17660,17660,17660,118
|
|
20230829,135900,1823834130,17650,17660,17660,17650,233
|
|
20230829,135800,1819719730,17670,17680,17680,17670,444
|
|
20230829,135700,1811874170,17680,17670,17680,17660,225
|
|
20230829,135600,1807897410,17670,17670,17670,17670,291
|
|
20230829,135500,1802755440,17680,17690,17690,17680,141
|
|
20230829,135400,1800261800,17690,17670,17690,17670,564
|
|
20230829,135300,1790294010,17660,17660,17660,17660,105
|
|
20230829,135200,1788439710,17660,17660,17660,17660,24
|
|
20230829,135100,1788015870,17650,17650,17650,17640,80
|
|
20230829,135000,1786603900,17650,17650,17650,17650,88
|
|
20230829,134900,1785050700,17650,17650,17650,17650,242
|
|
20230829,134800,1780779400,17650,17650,17660,17650,86
|
|
20230829,134700,1779260940,17650,17650,17670,17650,1117
|
|
20230829,134600,1759529630,17650,17640,17650,17640,239
|
|
20230829,134500,1755312120,17640,17630,17640,17630,229
|
|
20230829,134400,1751274440,17620,17620,17620,17620,183
|
|
20230829,134300,1748049980,17620,17620,17620,17610,137
|
|
20230829,134200,1745636250,17620,17630,17630,17610,312
|
|
20230829,134100,1740140010,17630,17630,17630,17630,76
|
|
20230829,134000,1738800130,17630,17630,17630,17630,117
|
|
20230829,133900,1736737420,17640,17650,17650,17640,454
|
|
20230829,133800,1728728190,17630,17650,17650,17630,59
|
|
20230829,133700,1727687430,17650,17640,17650,17640,96
|
|
20230829,133600,1725993390,17640,17640,17640,17640,56
|
|
20230829,133500,1725005550,17630,17630,17630,17630,0
|
|
20230829,133400,1725005550,17630,17610,17630,17610,415
|
|
20230829,133300,1717695790,17610,17610,17610,17610,194
|
|
20230829,133200,1714279450,17610,17600,17610,17600,385
|
|
20230829,133100,1707502760,17600,17610,17610,17600,250
|
|
20230829,133000,1703102060,17600,17600,17600,17600,207
|
|
20230829,132900,1699458860,17600,17600,17600,17600,74
|
|
20230829,132800,1698156460,17600,17600,17600,17590,121
|
|
20230829,132700,1696027040,17600,17650,17650,17590,833
|
|
20230829,132600,1681357260,17640,17640,17640,17640,160
|
|
20230829,132500,1678534860,17630,17650,17650,17630,189
|
|
20230829,132400,1675200500,17650,17650,17650,17640,87
|
|
20230829,132300,1673664990,17650,17650,17650,17650,15
|
|
20230829,132200,1673400240,17650,17620,17660,17620,78
|
|
20230829,132100,1672023240,17630,17660,17660,17630,408
|
|
20230829,132000,1664826730,17670,17670,17670,17660,109
|
|
20230829,131900,1662900900,17660,17690,17690,17660,2691
|
|
20230829,131800,1615342590,17700,17710,17710,17700,156
|
|
20230829,131700,1612581190,17710,17690,17710,17680,439
|
|
20230829,131600,1604813360,17690,17690,17690,17680,90
|
|
20230829,131500,1603221460,17680,17690,17690,17680,70
|
|
20230829,131400,1601983260,17690,17690,17690,17690,49
|
|
20230829,131300,1601116450,17690,17690,17690,17690,134
|
|
20230829,131200,1598745990,17690,17690,17690,17690,20
|
|
20230829,131100,1598392190,17690,17690,17690,17690,32
|
|
20230829,131000,1597826110,17690,17700,17700,17680,365
|
|
20230829,130900,1591369290,17700,17720,17720,17700,149
|
|
20230829,130800,1588730480,17720,17720,17730,17700,752
|
|
20230829,130700,1575414230,17720,17720,17720,17720,0
|
|
20230829,130600,1575414230,17720,17720,17720,17720,20
|
|
20230829,130500,1575059830,17730,17720,17730,17720,174
|
|
20230829,130400,1571975640,17710,17720,17720,17710,38
|
|
20230829,130300,1571302450,17720,17710,17720,17710,130
|
|
20230829,130200,1568998860,17710,17710,17710,17700,412
|
|
20230829,130100,1561702390,17710,17720,17720,17700,103
|
|
20230829,130000,1559878130,17720,17730,17730,17720,93
|
|
20230829,125900,1558229920,17730,17720,17730,17720,132
|
|
20230829,125800,1555890180,17720,17710,17730,17710,461
|
|
20230829,125700,1547720970,17720,17720,17720,17710,276
|
|
20230829,125600,1542832640,17710,17710,17720,17710,143
|
|
20230829,125500,1540300000,17710,17700,17710,17700,21
|
|
20230829,125400,1539928100,17710,17720,17720,17710,76
|
|
20230829,125300,1538581580,17710,17710,17710,17710,23
|
|
20230829,125200,1538174250,17720,17720,17720,17720,173
|
|
20230829,125100,1535108690,17740,17700,17740,17700,352
|
|
20230829,125000,1528870530,17700,17700,17700,17700,83
|
|
20230829,124900,1527401430,17700,17680,17710,17680,749
|
|
20230829,124800,1514154150,17670,17680,17680,17670,21
|
|
20230829,124700,1513782880,17680,17670,17680,17670,136
|
|
20230829,124600,1511378930,17670,17680,17680,17670,24
|
|
20230829,124500,1510954840,17680,17670,17680,17670,206
|
|
20230829,124400,1507314380,17670,17660,17670,17650,1222
|
|
20230829,124300,1485740710,17670,17660,17670,17660,375
|
|
20230829,124200,1479115410,17660,17680,17680,17660,381
|
|
20230829,124100,1472383490,17670,17690,17690,17670,228
|
|
20230829,124000,1468352820,17680,17690,17690,17680,65
|
|
20230829,123900,1467203410,17690,17690,17690,17680,258
|
|
20230829,123800,1462639700,17690,17680,17690,17680,78
|
|
20230829,123700,1461259960,17690,17690,17690,17680,173
|
|
20230829,123600,1458199820,17700,17700,17700,17700,61
|
|
20230829,123500,1457120120,17700,17700,17700,17700,136
|
|
20230829,123400,1454712920,17700,17710,17710,17700,51
|
|
20230829,123300,1453810130,17710,17730,17730,17700,164
|
|
20230829,123200,1450904380,17720,17730,17730,17720,47
|
|
20230829,123100,1450071340,17740,17730,17750,17730,324
|
|
20230829,123000,1444322820,17730,17750,17750,17720,285
|
|
20230829,122900,1439267640,17750,17700,17750,17700,1281
|
|
20230829,122800,1416570620,17700,17700,17700,17690,341
|
|
20230829,122700,1410534940,17700,17680,17700,17680,1505
|
|
20230829,122600,1383913580,17680,17690,17690,17680,240
|
|
20230829,122500,1379670180,17680,17690,17690,17680,136
|
|
20230829,122400,1377264940,17690,17690,17690,17690,63
|
|
20230829,122300,1376150470,17690,17690,17690,17690,77
|
|
20230829,122200,1374788340,17690,17690,17690,17690,50
|
|
20230829,122100,1373903840,17680,17680,17690,17680,482
|
|
20230829,122000,1365381440,17680,17680,17680,17680,45
|
|
20230829,121900,1364585840,17680,17680,17690,17680,184
|
|
20230829,121800,1361332390,17690,17670,17690,17670,441
|
|
20230829,121700,1353535360,17680,17670,17680,17670,34
|
|
20230829,121600,1352934470,17680,17660,17680,17660,274
|
|
20230829,121500,1348092400,17660,17660,17670,17660,207
|
|
20230829,121400,1344436280,17650,17670,17670,17650,142
|
|
20230829,121300,1341928190,17670,17660,17670,17660,257
|
|
20230829,121200,1337388130,17660,17650,17660,17650,1003
|
|
20230829,121100,1319680060,17660,17660,17660,17650,558
|
|
20230829,121000,1309830340,17660,17610,17670,17610,2430
|
|
20230829,120900,1266961380,17610,17600,17610,17600,331
|
|
20230829,120800,1261133790,17600,17600,17600,17600,20
|
|
20230829,120700,1260781790,17600,17600,17600,17600,20
|
|
20230829,120600,1260429790,17600,17600,17600,17590,256
|
|
20230829,120500,1255924800,17600,17600,17600,17600,20
|
|
20230829,120400,1255572800,17590,17600,17600,17590,138
|
|
20230829,120300,1253144510,17600,17600,17600,17600,50
|
|
20230829,120200,1252264510,17600,17600,17600,17600,114
|
|
20230829,120100,1250258110,17600,17600,17600,17600,53
|
|
20230829,120000,1249325310,17600,17600,17610,17590,720
|
|
20230829,115900,1236652340,17600,17590,17600,17590,333
|
|
20230829,115800,1230791550,17600,17600,17600,17590,199
|
|
20230829,115700,1227289350,17600,17590,17600,17590,315
|
|
20230829,115600,1221747640,17590,17590,17590,17590,0
|
|
20230829,115500,1221747640,17590,17550,17590,17550,292
|
|
20230829,115400,1216616670,17560,17560,17560,17560,20
|
|
20230829,115300,1216265470,17560,17560,17560,17560,20
|
|
20230829,115200,1215914270,17560,17550,17560,17550,411
|
|
20230829,115100,1208700630,17550,17550,17550,17550,251
|
|
20230829,115000,1204295580,17560,17570,17570,17560,177
|
|
20230829,114900,1201186690,17570,17560,17570,17560,69
|
|
20230829,114800,1199974930,17560,17560,17560,17560,91
|
|
20230829,114700,1198376970,17570,17570,17570,17570,177
|
|
20230829,114600,1195267080,17590,17550,17590,17550,2619
|
|
20230829,114500,1149256520,17550,17540,17550,17540,290
|
|
20230829,114400,1144167030,17550,17550,17550,17550,20
|
|
20230829,114300,1143816030,17540,17540,17550,17540,429
|
|
20230829,114200,1136289240,17540,17540,17540,17540,26
|
|
20230829,114100,1135833200,17530,17530,17530,17530,71
|
|
20230829,114000,1134588570,17510,17510,17510,17510,459
|
|
20230829,113900,1126551480,17490,17490,17490,17490,0
|
|
20230829,113800,1126551480,17490,17490,17500,17490,134
|
|
20230829,113700,1124207030,17490,17540,17540,17490,771
|
|
20230829,113600,1110705810,17540,17550,17550,17540,450
|
|
20230829,113500,1102812050,17540,17550,17550,17540,145
|
|
20230829,113400,1100268470,17550,17550,17550,17550,166
|
|
20230829,113300,1097355170,17540,17550,17550,17540,155
|
|
20230829,113200,1094635690,17550,17550,17550,17550,20
|
|
20230829,113100,1094284690,17550,17550,17550,17540,139
|
|
20230829,113000,1091845440,17540,17540,17540,17540,1
|
|
20230829,112900,1091827900,17530,17530,17530,17530,319
|
|
20230829,112800,1086235830,17520,17520,17520,17520,2
|
|
20230829,112700,1086200790,17500,17570,17570,17490,1544
|
|
20230829,112600,1059159020,17560,17560,17560,17550,1582
|
|
20230829,112500,1031389360,17550,17540,17550,17530,831
|
|
20230829,112400,1016809380,17540,17530,17540,17530,163
|
|
20230829,112300,1013951790,17530,17540,17540,17530,369
|
|
20230829,112200,1007480740,17540,17530,17540,17500,1321
|
|
20230829,112100,984347920,17540,17530,17540,17530,438
|
|
20230829,112000,976669210,17520,17530,17530,17520,81
|
|
20230829,111900,975249470,17530,17510,17530,17510,92
|
|
20230829,111800,973637430,17520,17540,17540,17500,1303
|
|
20230829,111700,950822760,17530,17520,17530,17510,1158
|
|
20230829,111600,930542850,17520,17530,17540,17520,527
|
|
20230829,111500,921305400,17530,17530,17530,17530,20
|
|
20230829,111400,920954800,17530,17540,17540,17530,597
|
|
20230829,111300,910489050,17530,17530,17530,17530,10
|
|
20230829,111200,910313750,17530,17530,17540,17530,367
|
|
20230829,111100,903879190,17530,17520,17530,17520,34
|
|
20230829,111000,903283200,17520,17520,17520,17520,130
|
|
20230829,110900,901005600,17510,17520,17520,17510,213
|
|
20230829,110800,897275730,17510,17490,17510,17490,416
|
|
20230829,110700,889996000,17490,17490,17490,17490,109
|
|
20230829,110600,888089590,17480,17510,17510,17480,99
|
|
20230829,110500,886357670,17510,17510,17520,17500,702
|
|
20230829,110400,874069870,17510,17520,17520,17510,38
|
|
20230829,110300,873404310,17520,17490,17520,17490,1352
|
|
20230829,110200,849745740,17490,17470,17490,17470,314
|
|
20230829,110100,844256960,17470,17470,17470,17470,20
|
|
20230829,110000,843907560,17470,17490,17490,17470,1051
|
|
20230829,105900,825545140,17480,17490,17490,17480,91
|
|
20230829,105800,823953650,17490,17480,17490,17480,66
|
|
20230829,105700,822799410,17480,17470,17480,17470,1558
|
|
20230829,105600,795569660,17470,17470,17470,17470,83
|
|
20230829,105500,794119650,17460,17470,17480,17460,167
|
|
20230829,105400,791202560,17470,17470,17470,17470,170
|
|
20230829,105300,788232660,17460,17440,17460,17440,583
|
|
20230829,105200,778064140,17440,17440,17440,17440,59
|
|
20230829,105100,777035180,17430,17460,17470,17430,289
|
|
20230829,105000,771992490,17460,17460,17460,17460,70
|
|
20230829,104900,770770290,17460,17460,17460,17460,30
|
|
20230829,104800,770246490,17460,17470,17470,17460,168
|
|
20230829,104700,767312350,17470,17470,17470,17470,20
|
|
20230829,104600,766962950,17470,17460,17470,17460,185
|
|
20230829,104500,763732290,17470,17470,17470,17470,62
|
|
20230829,104400,762649150,17470,17480,17480,17470,199
|
|
20230829,104300,759171300,17480,17450,17480,17420,932
|
|
20230829,104200,742904310,17460,17460,17470,17460,295
|
|
20230829,104100,737753080,17460,17460,17460,17460,320
|
|
20230829,104000,732165880,17460,17470,17470,17460,41
|
|
20230829,103900,731449820,17470,17460,17470,17460,120
|
|
20230829,103800,729353920,17460,17470,17470,17460,130
|
|
20230829,103700,727083370,17480,17480,17480,17480,56
|
|
20230829,103600,726104490,17480,17450,17490,17450,317
|
|
20230829,103500,720565810,17450,17460,17460,17450,80
|
|
20230829,103400,719169240,17460,17480,17480,17450,148
|
|
20230829,103300,716584930,17480,17480,17490,17470,167
|
|
20230829,103200,713665480,17470,17470,17470,17470,83
|
|
20230829,103100,712215470,17440,17470,17470,17440,1011
|
|
20230829,103000,694582570,17440,17440,17440,17430,233
|
|
20230829,102900,690520750,17440,17440,17440,17420,248
|
|
20230829,102800,686198710,17470,17480,17480,17470,55
|
|
20230829,102700,685237370,17490,17420,17490,17420,784
|
|
20230829,102600,671557770,17430,17430,17430,17430,5
|
|
20230829,102500,671470620,17420,17420,17420,17420,14
|
|
20230829,102400,671226740,17420,17440,17440,17420,176
|
|
20230829,102300,668160060,17430,17440,17440,17430,107
|
|
20230829,102200,666294330,17450,17450,17450,17450,6
|
|
20230829,102100,666189630,17450,17450,17450,17450,15
|
|
20230829,102000,665927880,17460,17460,17460,17460,8
|
|
20230829,101900,665788200,17450,17450,17450,17450,0
|
|
20230829,101800,665788200,17450,17450,17450,17450,83
|
|
20230829,101700,664339850,17440,17440,17450,17440,320
|
|
20230829,101600,658758880,17440,17450,17450,17440,280
|
|
20230829,101500,653874500,17450,17440,17450,17440,28
|
|
20230829,101400,653386100,17440,17450,17450,17440,92
|
|
20230829,101300,651781000,17440,17430,17440,17430,329
|
|
20230829,101200,646044840,17440,17440,17440,17440,0
|
|
20230829,101100,646044840,17440,17450,17450,17440,286
|
|
20230829,101000,641056510,17450,17460,17460,17450,100
|
|
20230829,100900,639310760,17450,17420,17450,17420,310
|
|
20230829,100800,633906800,17420,17420,17420,17410,35
|
|
20230829,100700,633297110,17410,17410,17420,17410,73
|
|
20230829,100600,632025690,17400,17390,17400,17390,284
|
|
20230829,100500,627086080,17390,17380,17390,17380,27
|
|
20230829,100400,626616750,17390,17390,17390,17390,22
|
|
20230829,100300,626234170,17380,17370,17380,17370,538
|
|
20230829,100200,616883990,17370,17370,17370,17370,0
|
|
20230829,100100,616883990,17370,17380,17380,17370,115
|
|
20230829,100000,614886270,17380,17390,17390,17380,147
|
|
20230829,095900,612331310,17390,17400,17400,17390,367
|
|
20230829,095800,605949140,17400,17390,17400,17390,21
|
|
20230829,095700,605583860,17400,17400,17400,17400,207
|
|
20230829,095600,601982060,17410,17400,17410,17400,26
|
|
20230829,095500,601529550,17400,17420,17420,17400,444
|
|
20230829,095400,593800110,17420,17420,17420,17410,22
|
|
20230829,095300,593416880,17410,17410,17410,17410,69
|
|
20230829,095200,592215590,17410,17410,17410,17410,124
|
|
20230829,095100,590056750,17410,17390,17410,17390,577
|
|
20230829,095000,580018130,17390,17390,17390,17390,58
|
|
20230829,094900,579009510,17390,17400,17400,17390,92
|
|
20230829,094800,577409470,17400,17400,17400,17400,22
|
|
20230829,094700,577026670,17400,17420,17420,17400,138
|
|
20230829,094600,574624650,17390,17360,17390,17350,499
|
|
20230829,094500,565962980,17360,17350,17380,17350,334
|
|
20230829,094400,560162770,17360,17400,17410,17360,1047
|
|
20230829,094300,541962230,17400,17400,17440,17400,765
|
|
20230829,094200,528649950,17400,17400,17400,17400,367
|
|
20230829,094100,522264150,17400,17440,17440,17390,1080
|
|
20230829,094000,503472510,17450,17410,17450,17410,661
|
|
20230829,093900,491954940,17400,17420,17420,17400,1359
|
|
20230829,093800,468302210,17410,17410,17420,17410,525
|
|
20230829,093700,459161760,17420,17420,17420,17420,521
|
|
20230829,093600,450085940,17430,17420,17460,17420,1859
|
|
20230829,093500,417674650,17420,17430,17430,17420,232
|
|
20230829,093400,413632780,17430,17420,17430,17420,271
|
|
20230829,093300,408911890,17430,17430,17440,17420,989
|
|
20230829,093200,391673560,17430,17470,17470,17430,654
|
|
20230829,093100,380255900,17480,17470,17480,17470,51
|
|
20230829,093000,379364920,17480,17470,17480,17470,87
|
|
20230829,092900,377844690,17480,17480,17480,17480,46
|
|
20230829,092800,377040610,17480,17480,17480,17480,43
|
|
20230829,092700,376288970,17480,17440,17490,17440,1151
|
|
20230829,092600,356183480,17450,17450,17450,17450,231
|
|
20230829,092500,352152530,17450,17450,17450,17450,31
|
|
20230829,092400,351611580,17460,17430,17460,17420,500
|
|
20230829,092300,342891570,17430,17430,17450,17420,1653
|
|
20230829,092200,314071120,17420,17420,17420,17420,376
|
|
20230829,092100,307521200,17420,17430,17430,17420,707
|
|
20230829,092000,295201790,17430,17450,17450,17430,84
|
|
20230829,091900,293737580,17450,17460,17460,17450,468
|
|
20230829,091800,285569110,17460,17470,17490,17460,209
|
|
20230829,091700,281916340,17470,17400,17470,17400,2352
|
|
20230829,091600,240920420,17390,17400,17430,17390,1054
|
|
20230829,091500,222576730,17400,17470,17470,17360,929
|
|
20230829,091400,206389800,17460,17480,17480,17460,288
|
|
20230829,091300,201356300,17490,17520,17540,17490,1033
|
|
20230829,091200,183278220,17520,17490,17540,17490,1949
|
|
20230829,091100,149150870,17490,17370,17490,17370,2123
|
|
20230829,091000,112129330,17370,17280,17370,17270,2183
|
|
20230829,090900,74309190,17280,17290,17290,17260,768
|
|
20230829,090800,61040520,17280,17280,17300,17280,168
|
|
20230829,090700,58135880,17280,17280,17280,17280,33
|
|
20230829,090600,57565640,17270,17280,17280,17230,440
|
|
20230829,090500,49979280,17290,17290,17290,17290,152
|
|
20230829,090400,47351200,17290,17270,17320,17230,456
|
|
20230829,090300,39475900,17270,17330,17330,17270,786
|
|
20230829,090200,25872720,17280,17360,17360,17280,82
|
|
20230829,090100,24451710,17360,17300,17400,17290,1110
|
|
20230829,090000,5207100,17300,17300,17300,17290,301
|