677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,201300,4030712550,16850,16850,16850,16850,0
|
|
20230821,201200,4030712550,16850,16850,16850,16850,0
|
|
20230821,201100,4030712550,16850,16850,16850,16850,0
|
|
20230821,201000,4030712550,16850,16850,16850,16850,0
|
|
20230821,200900,4030712550,16850,16850,16850,16850,0
|
|
20230821,200800,4030712550,16850,16850,16850,16850,0
|
|
20230821,200700,4030712550,16850,16850,16850,16850,0
|
|
20230821,200600,4030712550,16850,16850,16850,16850,0
|
|
20230821,200500,4030712550,16850,16850,16850,16850,0
|
|
20230821,200400,4030712550,16850,16850,16850,16850,0
|
|
20230821,200300,4030712550,16850,16850,16850,16850,0
|
|
20230821,200200,4030712550,16850,16850,16850,16850,0
|
|
20230821,200100,4030712550,16850,16850,16850,16850,0
|
|
20230821,200000,4030712550,16850,16850,16850,16850,0
|
|
20230821,195900,4030712550,16850,16850,16850,16850,0
|
|
20230821,195800,4030712550,16850,16850,16850,16850,0
|
|
20230821,195700,4030712550,16850,16850,16850,16850,0
|
|
20230821,195600,4030712550,16850,16850,16850,16850,0
|
|
20230821,195500,4030712550,16850,16850,16850,16850,0
|
|
20230821,195400,4030712550,16850,16850,16850,16850,0
|
|
20230821,195300,4030712550,16850,16850,16850,16850,0
|
|
20230821,195200,4030712550,16850,16850,16850,16850,0
|
|
20230821,195100,4030712550,16850,16850,16850,16850,0
|
|
20230821,195000,4030712550,16850,16850,16850,16850,0
|
|
20230821,194900,4030712550,16850,16850,16850,16850,0
|
|
20230821,194800,4030712550,16850,16850,16850,16850,0
|
|
20230821,194700,4030712550,16850,16850,16850,16850,0
|
|
20230821,194600,4030712550,16850,16850,16850,16850,0
|
|
20230821,194500,4030712550,16850,16850,16850,16850,0
|
|
20230821,194400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,194300,4030712550,16850,16850,16850,16850,0
|
|
20230821,194200,4030712550,16850,16850,16850,16850,0
|
|
20230821,194100,4030712550,16850,16850,16850,16850,0
|
|
20230821,194000,4030712550,16850,16850,16850,16850,0
|
|
20230821,193900,4030712550,16850,16850,16850,16850,0
|
|
20230821,193800,4030712550,16850,16850,16850,16850,0
|
|
20230821,193700,4030712550,16850,16850,16850,16850,0
|
|
20230821,193600,4030712550,16850,16850,16850,16850,0
|
|
20230821,193500,4030712550,16850,16850,16850,16850,0
|
|
20230821,193400,4030712550,16850,16850,16850,16850,0
|
|
20230821,193300,4030712550,16850,16850,16850,16850,0
|
|
20230821,193200,4030712550,16850,16850,16850,16850,0
|
|
20230821,193100,4030712550,16850,16850,16850,16850,0
|
|
20230821,193000,4030712550,16850,16850,16850,16850,0
|
|
20230821,192900,4030712550,16850,16850,16850,16850,0
|
|
20230821,192800,4030712550,16850,16850,16850,16850,0
|
|
20230821,192700,4030712550,16850,16850,16850,16850,0
|
|
20230821,192600,4030712550,16850,16850,16850,16850,0
|
|
20230821,192500,4030712550,16850,16850,16850,16850,0
|
|
20230821,192400,4030712550,16850,16850,16850,16850,0
|
|
20230821,192300,4030712550,16850,16850,16850,16850,0
|
|
20230821,192200,4030712550,16850,16850,16850,16850,0
|
|
20230821,192100,4030712550,16850,16850,16850,16850,0
|
|
20230821,192000,4030712550,16850,16850,16850,16850,0
|
|
20230821,191900,4030712550,16850,16850,16850,16850,0
|
|
20230821,191800,4030712550,16850,16850,16850,16850,0
|
|
20230821,191700,4030712550,16850,16850,16850,16850,0
|
|
20230821,191600,4030712550,16850,16850,16850,16850,0
|
|
20230821,191500,4030712550,16850,16850,16850,16850,0
|
|
20230821,191400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,191300,4030712550,16850,16850,16850,16850,0
|
|
20230821,191200,4030712550,16850,16850,16850,16850,0
|
|
20230821,191100,4030712550,16850,16850,16850,16850,0
|
|
20230821,191000,4030712550,16850,16850,16850,16850,0
|
|
20230821,190900,4030712550,16850,16850,16850,16850,0
|
|
20230821,190800,4030712550,16850,16850,16850,16850,0
|
|
20230821,190700,4030712550,16850,16850,16850,16850,0
|
|
20230821,190600,4030712550,16850,16850,16850,16850,0
|
|
20230821,190500,4030712550,16850,16850,16850,16850,0
|
|
20230821,190400,4030712550,16850,16850,16850,16850,0
|
|
20230821,190300,4030712550,16850,16850,16850,16850,0
|
|
20230821,190200,4030712550,16850,16850,16850,16850,0
|
|
20230821,190100,4030712550,16850,16850,16850,16850,0
|
|
20230821,190000,4030712550,16850,16850,16850,16850,0
|
|
20230821,185900,4030712550,16850,16850,16850,16850,0
|
|
20230821,185800,4030712550,16850,16850,16850,16850,0
|
|
20230821,185700,4030712550,16850,16850,16850,16850,0
|
|
20230821,185600,4030712550,16850,16850,16850,16850,0
|
|
20230821,185500,4030712550,16850,16850,16850,16850,0
|
|
20230821,185400,4030712550,16850,16850,16850,16850,0
|
|
20230821,185300,4030712550,16850,16850,16850,16850,0
|
|
20230821,185200,4030712550,16850,16850,16850,16850,0
|
|
20230821,185100,4030712550,16850,16850,16850,16850,0
|
|
20230821,185000,4030712550,16850,16850,16850,16850,0
|
|
20230821,184900,4030712550,16850,16850,16850,16850,0
|
|
20230821,184800,4030712550,16850,16850,16850,16850,0
|
|
20230821,184700,4030712550,16850,16850,16850,16850,0
|
|
20230821,184600,4030712550,16850,16850,16850,16850,0
|
|
20230821,184500,4030712550,16850,16850,16850,16850,0
|
|
20230821,184400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,184300,4030712550,16850,16850,16850,16850,0
|
|
20230821,184200,4030712550,16850,16850,16850,16850,0
|
|
20230821,184100,4030712550,16850,16850,16850,16850,0
|
|
20230821,184000,4030712550,16850,16850,16850,16850,0
|
|
20230821,183900,4030712550,16850,16850,16850,16850,0
|
|
20230821,183800,4030712550,16850,16850,16850,16850,0
|
|
20230821,183700,4030712550,16850,16850,16850,16850,0
|
|
20230821,183600,4030712550,16850,16850,16850,16850,0
|
|
20230821,183500,4030712550,16850,16850,16850,16850,0
|
|
20230821,183400,4030712550,16850,16850,16850,16850,0
|
|
20230821,183300,4030712550,16850,16850,16850,16850,0
|
|
20230821,183200,4030712550,16850,16850,16850,16850,0
|
|
20230821,183100,4030712550,16850,16850,16850,16850,0
|
|
20230821,183000,4030712550,16850,16850,16850,16850,0
|
|
20230821,182900,4030712550,16850,16850,16850,16850,0
|
|
20230821,182800,4030712550,16850,16850,16850,16850,0
|
|
20230821,182700,4030712550,16850,16850,16850,16850,0
|
|
20230821,182600,4030712550,16850,16850,16850,16850,0
|
|
20230821,182500,4030712550,16850,16850,16850,16850,0
|
|
20230821,182400,4030712550,16850,16850,16850,16850,0
|
|
20230821,182300,4030712550,16850,16850,16850,16850,0
|
|
20230821,182200,4030712550,16850,16850,16850,16850,0
|
|
20230821,182100,4030712550,16850,16850,16850,16850,0
|
|
20230821,182000,4030712550,16850,16850,16850,16850,0
|
|
20230821,181900,4030712550,16850,16850,16850,16850,0
|
|
20230821,181800,4030712550,16850,16850,16850,16850,0
|
|
20230821,181700,4030712550,16850,16850,16850,16850,0
|
|
20230821,181600,4030712550,16850,16850,16850,16850,0
|
|
20230821,181500,4030712550,16850,16850,16850,16850,0
|
|
20230821,181400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,181300,4030712550,16850,16850,16850,16850,0
|
|
20230821,181200,4030712550,16850,16850,16850,16850,0
|
|
20230821,181100,4030712550,16850,16850,16850,16850,0
|
|
20230821,181000,4030712550,16850,16850,16850,16850,0
|
|
20230821,180900,4030712550,16850,16850,16850,16850,0
|
|
20230821,180800,4030712550,16850,16850,16850,16850,0
|
|
20230821,180700,4030712550,16850,16850,16850,16850,0
|
|
20230821,180600,4030712550,16850,16850,16850,16850,0
|
|
20230821,180500,4030712550,16850,16850,16850,16850,0
|
|
20230821,180400,4030712550,16850,16850,16850,16850,0
|
|
20230821,180300,4030712550,16850,16850,16850,16850,0
|
|
20230821,180200,4030712550,16850,16850,16850,16850,0
|
|
20230821,180100,4030712550,16850,16850,16850,16850,0
|
|
20230821,180000,4030712550,16850,16850,16850,16850,0
|
|
20230821,175900,4030712550,16850,16850,16850,16850,0
|
|
20230821,175800,4030712550,16850,16850,16850,16850,0
|
|
20230821,175700,4030712550,16850,16850,16850,16850,0
|
|
20230821,175600,4030712550,16850,16850,16850,16850,0
|
|
20230821,175500,4030712550,16850,16850,16850,16850,0
|
|
20230821,175400,4030712550,16850,16850,16850,16850,0
|
|
20230821,175300,4030712550,16850,16850,16850,16850,0
|
|
20230821,175200,4030712550,16850,16850,16850,16850,0
|
|
20230821,175100,4030712550,16850,16850,16850,16850,0
|
|
20230821,175000,4030712550,16850,16850,16850,16850,0
|
|
20230821,174900,4030712550,16850,16850,16850,16850,0
|
|
20230821,174800,4030712550,16850,16850,16850,16850,0
|
|
20230821,174700,4030712550,16850,16850,16850,16850,0
|
|
20230821,174600,4030712550,16850,16850,16850,16850,0
|
|
20230821,174500,4030712550,16850,16850,16850,16850,0
|
|
20230821,174400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,174300,4030712550,16850,16850,16850,16850,0
|
|
20230821,174200,4030712550,16850,16850,16850,16850,0
|
|
20230821,174100,4030712550,16850,16850,16850,16850,0
|
|
20230821,174000,4030712550,16850,16850,16850,16850,0
|
|
20230821,173900,4030712550,16850,16850,16850,16850,0
|
|
20230821,173800,4030712550,16850,16850,16850,16850,0
|
|
20230821,173700,4030712550,16850,16850,16850,16850,0
|
|
20230821,173600,4030712550,16850,16850,16850,16850,0
|
|
20230821,173500,4030712550,16850,16850,16850,16850,0
|
|
20230821,173400,4030712550,16850,16850,16850,16850,0
|
|
20230821,173300,4030712550,16850,16850,16850,16850,0
|
|
20230821,173200,4030712550,16850,16850,16850,16850,0
|
|
20230821,173100,4030712550,16850,16850,16850,16850,0
|
|
20230821,173000,4030712550,16850,16850,16850,16850,0
|
|
20230821,172900,4030712550,16850,16850,16850,16850,0
|
|
20230821,172800,4030712550,16850,16850,16850,16850,0
|
|
20230821,172700,4030712550,16850,16850,16850,16850,0
|
|
20230821,172600,4030712550,16850,16850,16850,16850,0
|
|
20230821,172500,4030712550,16850,16850,16850,16850,0
|
|
20230821,172400,4030712550,16850,16850,16850,16850,0
|
|
20230821,172300,4030712550,16850,16850,16850,16850,0
|
|
20230821,172200,4030712550,16850,16850,16850,16850,0
|
|
20230821,172100,4030712550,16850,16850,16850,16850,0
|
|
20230821,172000,4030712550,16850,16850,16850,16850,0
|
|
20230821,171900,4030712550,16850,16850,16850,16850,0
|
|
20230821,171800,4030712550,16850,16850,16850,16850,0
|
|
20230821,171700,4030712550,16850,16850,16850,16850,0
|
|
20230821,171600,4030712550,16850,16850,16850,16850,0
|
|
20230821,171500,4030712550,16850,16850,16850,16850,0
|
|
20230821,171400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,171300,4030712550,16850,16850,16850,16850,0
|
|
20230821,171200,4030712550,16850,16850,16850,16850,0
|
|
20230821,171100,4030712550,16850,16850,16850,16850,0
|
|
20230821,171000,4030712550,16850,16850,16850,16850,0
|
|
20230821,170900,4030712550,16850,16850,16850,16850,0
|
|
20230821,170800,4030712550,16850,16850,16850,16850,0
|
|
20230821,170700,4030712550,16850,16850,16850,16850,0
|
|
20230821,170600,4030712550,16850,16850,16850,16850,0
|
|
20230821,170500,4030712550,16850,16850,16850,16850,0
|
|
20230821,170400,4030712550,16850,16850,16850,16850,0
|
|
20230821,170300,4030712550,16850,16850,16850,16850,0
|
|
20230821,170200,4030712550,16850,16850,16850,16850,0
|
|
20230821,170100,4030712550,16850,16850,16850,16850,0
|
|
20230821,170000,4030712550,16850,16850,16850,16850,0
|
|
20230821,165900,4030712550,16850,16850,16850,16850,0
|
|
20230821,165800,4030712550,16850,16850,16850,16850,0
|
|
20230821,165700,4030712550,16850,16850,16850,16850,0
|
|
20230821,165600,4030712550,16850,16850,16850,16850,0
|
|
20230821,165500,4030712550,16850,16850,16850,16850,0
|
|
20230821,165400,4030712550,16850,16850,16850,16850,0
|
|
20230821,165300,4030712550,16850,16850,16850,16850,0
|
|
20230821,165200,4030712550,16850,16850,16850,16850,0
|
|
20230821,165100,4030712550,16850,16850,16850,16850,0
|
|
20230821,165000,4030712550,16850,16850,16850,16850,0
|
|
20230821,164900,4030712550,16850,16850,16850,16850,0
|
|
20230821,164800,4030712550,16850,16850,16850,16850,0
|
|
20230821,164700,4030712550,16850,16850,16850,16850,0
|
|
20230821,164600,4030712550,16850,16850,16850,16850,0
|
|
20230821,164500,4030712550,16850,16850,16850,16850,0
|
|
20230821,164400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,164300,4030712550,16850,16850,16850,16850,0
|
|
20230821,164200,4030712550,16850,16850,16850,16850,0
|
|
20230821,164100,4030712550,16850,16850,16850,16850,0
|
|
20230821,164000,4030712550,16850,16850,16850,16850,0
|
|
20230821,163900,4030712550,16850,16850,16850,16850,0
|
|
20230821,163800,4030712550,16850,16850,16850,16850,0
|
|
20230821,163700,4030712550,16850,16850,16850,16850,0
|
|
20230821,163600,4030712550,16850,16850,16850,16850,0
|
|
20230821,163500,4030712550,16850,16850,16850,16850,0
|
|
20230821,163400,4030712550,16850,16850,16850,16850,0
|
|
20230821,163300,4030712550,16850,16850,16850,16850,0
|
|
20230821,163200,4030712550,16850,16850,16850,16850,0
|
|
20230821,163100,4030712550,16850,16850,16850,16850,0
|
|
20230821,163000,4030712550,16850,16850,16850,16850,0
|
|
20230821,162900,4030712550,16850,16850,16850,16850,0
|
|
20230821,162800,4030712550,16850,16850,16850,16850,0
|
|
20230821,162700,4030712550,16850,16850,16850,16850,0
|
|
20230821,162600,4030712550,16850,16850,16850,16850,0
|
|
20230821,162500,4030712550,16850,16850,16850,16850,0
|
|
20230821,162400,4030712550,16850,16850,16850,16850,0
|
|
20230821,162300,4030712550,16850,16850,16850,16850,0
|
|
20230821,162200,4030712550,16850,16850,16850,16850,0
|
|
20230821,162100,4030712550,16850,16850,16850,16850,0
|
|
20230821,162000,4030712550,16850,16850,16850,16850,0
|
|
20230821,161900,4030712550,16850,16850,16850,16850,0
|
|
20230821,161800,4030712550,16850,16850,16850,16850,0
|
|
20230821,161700,4030712550,16850,16850,16850,16850,0
|
|
20230821,161600,4030712550,16850,16850,16850,16850,0
|
|
20230821,161500,4030712550,16850,16850,16850,16850,0
|
|
20230821,161400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,161300,4030712550,16850,16850,16850,16850,0
|
|
20230821,161200,4030712550,16850,16850,16850,16850,0
|
|
20230821,161100,4030712550,16850,16850,16850,16850,0
|
|
20230821,161000,4030712550,16850,16850,16850,16850,0
|
|
20230821,160900,4030712550,16850,16850,16850,16850,0
|
|
20230821,160800,4030712550,16850,16850,16850,16850,0
|
|
20230821,160700,4030712550,16850,16850,16850,16850,0
|
|
20230821,160600,4030712550,16850,16850,16850,16850,0
|
|
20230821,160500,4030712550,16850,16850,16850,16850,0
|
|
20230821,160400,4030712550,16850,16850,16850,16850,0
|
|
20230821,160300,4030712550,16850,16850,16850,16850,0
|
|
20230821,160200,4030712550,16850,16850,16850,16850,0
|
|
20230821,160100,4030712550,16850,16850,16850,16850,0
|
|
20230821,160000,4030712550,16850,16850,16850,16850,0
|
|
20230821,155900,4030712550,16850,16850,16850,16850,0
|
|
20230821,155800,4030712550,16850,16850,16850,16850,0
|
|
20230821,155700,4030712550,16850,16850,16850,16850,0
|
|
20230821,155600,4030712550,16850,16850,16850,16850,0
|
|
20230821,155500,4030712550,16850,16850,16850,16850,0
|
|
20230821,155400,4030712550,16850,16850,16850,16850,0
|
|
20230821,155300,4030712550,16850,16850,16850,16850,0
|
|
20230821,155200,4030712550,16850,16850,16850,16850,0
|
|
20230821,155100,4030712550,16850,16850,16850,16850,0
|
|
20230821,155000,4030712550,16850,16850,16850,16850,0
|
|
20230821,154900,4030712550,16850,16850,16850,16850,0
|
|
20230821,154800,4030712550,16850,16850,16850,16850,0
|
|
20230821,154700,4030712550,16850,16850,16850,16850,0
|
|
20230821,154600,4030712550,16850,16850,16850,16850,0
|
|
20230821,154500,4030712550,16850,16850,16850,16850,0
|
|
20230821,154400,4030712550,16850,16850,16850,16850,5130
|
|
20230821,154300,4030712550,16850,16850,16850,16850,0
|
|
20230821,154200,4030712550,16850,16850,16850,16850,0
|
|
20230821,154100,4030712550,16850,16850,16850,16850,0
|
|
20230821,154000,4030712550,16850,16850,16850,16850,0
|
|
20230821,153900,4030712550,16850,16850,16850,16850,0
|
|
20230821,153800,4030712550,16850,16850,16850,16850,0
|
|
20230821,153700,4030712550,16850,16850,16850,16850,0
|
|
20230821,153600,4030712550,16850,16850,16850,16850,0
|
|
20230821,153500,4030712550,16850,16850,16850,16850,0
|
|
20230821,153400,4030712550,16850,16850,16850,16850,0
|
|
20230821,153300,4030712550,16850,16850,16850,16850,0
|
|
20230821,153200,4030712550,16850,16850,16850,16850,0
|
|
20230821,153100,4030712550,16850,16850,16850,16850,0
|
|
20230821,153000,4030712550,16850,16850,16850,16850,5130
|
|
20230821,152900,3944272050,16970,16970,16970,16970,0
|
|
20230821,152800,3944272050,16970,16970,16970,16970,0
|
|
20230821,152700,3944272050,16970,16970,16970,16970,0
|
|
20230821,152600,3944272050,16970,16970,16970,16970,0
|
|
20230821,152500,3944272050,16970,16970,16970,16970,0
|
|
20230821,152400,3944272050,16970,16970,16970,16970,0
|
|
20230821,152300,3944272050,16970,16970,16970,16970,0
|
|
20230821,152200,3944272050,16970,16970,16970,16970,0
|
|
20230821,152100,3944272050,16970,16970,16970,16970,0
|
|
20230821,152000,3944272050,16970,16970,16970,16970,0
|
|
20230821,151900,3944272050,16970,16900,16970,16880,1302
|
|
20230821,151800,3922262210,16900,16960,16960,16900,1775
|
|
20230821,151700,3892223220,16960,17040,17040,16960,2846
|
|
20230821,151600,3843835290,17040,17060,17060,17040,885
|
|
20230821,151500,3828749660,17060,17060,17070,17060,37
|
|
20230821,151400,3828118380,17060,17080,17080,17060,770
|
|
20230821,151300,3814973150,17080,17090,17090,17080,173
|
|
20230821,151200,3812017980,17090,17090,17100,17090,237
|
|
20230821,151100,3807966490,17100,17080,17100,17080,73
|
|
20230821,151000,3806718630,17080,17070,17080,17070,40
|
|
20230821,150900,3806035820,17070,17050,17100,17050,572
|
|
20230821,150800,3796261560,17050,17100,17100,17050,361
|
|
20230821,150700,3790093210,17090,17040,17100,17020,663
|
|
20230821,150600,3778790000,17040,17040,17050,17040,312
|
|
20230821,150500,3773473470,17030,17040,17040,17030,648
|
|
20230821,150400,3762432590,17040,17040,17040,17040,182
|
|
20230821,150300,3759331310,17040,17040,17110,17040,51
|
|
20230821,150200,3758461370,17040,17040,17100,17030,155
|
|
20230821,150100,3755819460,17040,17050,17050,17030,207
|
|
20230821,150000,3752291770,17050,17070,17070,17050,39
|
|
20230821,145900,3751626610,17070,17050,17080,17050,132
|
|
20230821,145800,3749373560,17050,17100,17100,17040,1056
|
|
20230821,145700,3731365140,17080,17080,17080,17070,86
|
|
20230821,145600,3729896510,17120,17070,17120,17030,439
|
|
20230821,145500,3722409510,17080,17070,17080,17070,42
|
|
20230821,145400,3721692560,17070,17060,17110,17060,147
|
|
20230821,145300,3719181940,17050,17030,17110,17030,397
|
|
20230821,145200,3712402910,17030,17050,17050,17030,143
|
|
20230821,145100,3709966160,17040,17040,17040,17040,73
|
|
20230821,145000,3708722240,17050,17050,17050,17050,60
|
|
20230821,144900,3707699240,17040,17040,17040,17040,40
|
|
20230821,144800,3707017640,17030,17020,17030,17020,44
|
|
20230821,144700,3706268330,17020,17030,17030,17010,40
|
|
20230821,144600,3705587410,17030,17050,17050,17030,256
|
|
20230821,144500,3701223540,17050,17050,17050,17050,100
|
|
20230821,144400,3699518540,17040,17030,17100,17000,949
|
|
20230821,144300,3683376940,17030,17020,17030,17020,591
|
|
20230821,144200,3673317600,17020,17060,17060,17020,1038
|
|
20230821,144100,3655631920,17050,17080,17110,17050,882
|
|
20230821,144000,3640583300,17110,17080,17110,17070,44
|
|
20230821,143900,3639831780,17140,17070,17140,17070,146
|
|
20230821,143800,3637338980,17060,17100,17140,17050,257
|
|
20230821,143700,3632939180,17060,17100,17100,17060,37
|
|
20230821,143600,3632307310,17100,17100,17100,17100,39
|
|
20230821,143500,3631640410,17100,17140,17140,17100,650
|
|
20230821,143400,3620505760,17140,17090,17140,17090,58
|
|
20230821,143300,3619511920,17070,17070,17070,17070,2
|
|
20230821,143200,3619477780,17070,17070,17070,17070,2
|
|
20230821,143100,3619443640,17070,17070,17070,17070,46
|
|
20230821,143000,3618658420,17070,17130,17150,17070,37
|
|
20230821,142900,3618024480,17130,17110,17130,17110,742
|
|
20230821,142800,3605319280,17110,17110,17120,17070,44
|
|
20230821,142700,3604566310,17110,17080,17110,17050,1172
|
|
20230821,142600,3584565470,17070,17070,17070,17070,100
|
|
20230821,142500,3582858470,17070,17070,17070,17070,0
|
|
20230821,142400,3582858470,17070,17070,17070,17070,0
|
|
20230821,142300,3582858470,17070,17070,17070,17070,88
|
|
20230821,142200,3581356310,17120,17120,17120,17120,0
|
|
20230821,142100,3581356310,17120,17120,17120,17120,0
|
|
20230821,142000,3581356310,17120,17120,17120,17120,0
|
|
20230821,141900,3581356310,17120,17020,17120,17020,141
|
|
20230821,141800,3578946390,17020,17020,17020,17020,0
|
|
20230821,141700,3578946390,17020,17020,17020,17020,150
|
|
20230821,141600,3576393390,17020,17020,17020,17020,17
|
|
20230821,141500,3576104050,17010,17010,17010,17010,0
|
|
20230821,141400,3576104050,17010,17010,17010,17010,0
|
|
20230821,141300,3576104050,17010,17030,17030,17010,876
|
|
20230821,141200,3561191900,17020,17020,17020,17020,105
|
|
20230821,141100,3559404800,17020,17040,17040,17020,659
|
|
20230821,141000,3548185170,17030,17030,17050,17030,45
|
|
20230821,140900,3547418770,17030,17030,17030,17030,19
|
|
20230821,140800,3547095200,17030,17030,17030,17030,0
|
|
20230821,140700,3547095200,17030,17030,17030,17030,371
|
|
20230821,140600,3540777070,17030,17030,17030,17030,8
|
|
20230821,140500,3540640830,17030,17030,17030,17030,0
|
|
20230821,140400,3540640830,17030,17030,17030,17030,0
|
|
20230821,140300,3540640830,17030,17030,17030,17030,0
|
|
20230821,140200,3540640830,17030,17040,17040,17030,191
|
|
20230821,140100,3537387580,17030,17120,17120,17030,104
|
|
20230821,140000,3535615260,17120,17040,17120,17040,30
|
|
20230821,135900,3535101980,17030,17130,17130,17030,5
|
|
20230821,135800,3535016430,17020,17020,17020,17020,0
|
|
20230821,135700,3535016430,17020,17020,17020,17020,281
|
|
20230821,135600,3530233810,17020,17030,17030,17020,60
|
|
20230821,135500,3529212370,17130,17050,17130,17030,89
|
|
20230821,135400,3527693900,17020,17020,17020,17020,0
|
|
20230821,135300,3527693900,17020,17020,17020,17020,1
|
|
20230821,135200,3527676880,17020,17020,17020,17020,240
|
|
20230821,135100,3523592080,17010,17020,17020,17010,199
|
|
20230821,135000,3520206240,17010,17010,17010,17010,0
|
|
20230821,134900,3520206240,17010,17100,17100,17010,50
|
|
20230821,134800,3519353040,17000,17000,17000,17000,1
|
|
20230821,134700,3519336040,17000,17040,17040,17000,401
|
|
20230821,134600,3512510160,17080,17100,17130,17080,419
|
|
20230821,134500,3505336570,17110,17030,17110,17030,38
|
|
20230821,134400,3504686710,17010,17030,17030,17010,258
|
|
20230821,134300,3500293170,17030,17030,17030,17030,1
|
|
20230821,134200,3500276140,17030,17040,17040,17030,87
|
|
20230821,134100,3498794270,17030,17030,17030,17030,0
|
|
20230821,134000,3498794270,17030,17030,17030,16990,5186
|
|
20230821,133900,3410622060,17030,17030,17030,17030,600
|
|
20230821,133800,3400404060,17030,17020,17030,17020,25
|
|
20230821,133700,3399978460,17020,17020,17020,17020,0
|
|
20230821,133600,3399978460,17020,17020,17020,17020,10
|
|
20230821,133500,3399808260,17020,17020,17020,17020,2
|
|
20230821,133400,3399774220,17010,17010,17010,17010,35
|
|
20230821,133300,3399178870,17100,17030,17100,17010,754
|
|
20230821,133200,3386322990,17030,17030,17030,17030,50
|
|
20230821,133100,3385471490,17020,17050,17050,17020,1449
|
|
20230821,133000,3360786480,17050,17100,17100,17050,236
|
|
20230821,132900,3356758260,17110,17120,17120,17110,241
|
|
20230821,132800,3352633350,17120,17120,17120,17120,0
|
|
20230821,132700,3352633350,17120,17130,17130,17120,137
|
|
20230821,132600,3350287370,17170,17170,17170,17170,0
|
|
20230821,132500,3350287370,17170,17170,17170,17170,1
|
|
20230821,132400,3350270200,17170,17170,17170,17170,30
|
|
20230821,132300,3349755100,17170,17180,17180,17170,41
|
|
20230821,132200,3349051030,17180,17180,17180,17180,0
|
|
20230821,132100,3349051030,17180,17180,17180,17180,0
|
|
20230821,132000,3349051030,17180,17130,17180,17100,556
|
|
20230821,131900,3339537550,17130,17130,17130,17130,100
|
|
20230821,131800,3337824550,17130,17120,17130,17120,569
|
|
20230821,131700,3328081240,17130,17160,17160,17130,697
|
|
20230821,131600,3316137890,17170,17170,17170,17170,1
|
|
20230821,131500,3316120720,17180,17180,17180,17180,2
|
|
20230821,131400,3316086360,17190,17190,17190,17190,0
|
|
20230821,131300,3316086360,17190,17190,17190,17190,6
|
|
20230821,131200,3315983220,17140,17140,17140,17140,96
|
|
20230821,131100,3314337780,17190,17190,17190,17190,1
|
|
20230821,131000,3314320590,17190,17140,17190,17140,218
|
|
20230821,130900,3310579420,17140,17140,17140,17140,0
|
|
20230821,130800,3310579420,17140,17140,17140,17140,69
|
|
20230821,130700,3309396760,17140,17140,17140,17140,230
|
|
20230821,130600,3305454560,17140,17140,17140,17140,68
|
|
20230821,130500,3304289040,17140,17140,17140,17140,135
|
|
20230821,130400,3301975140,17140,17140,17140,17140,0
|
|
20230821,130300,3301975140,17140,17150,17150,17140,67
|
|
20230821,130200,3300826750,17150,17210,17210,17150,24
|
|
20230821,130100,3300414970,17210,17210,17210,17210,16
|
|
20230821,130000,3300139610,17220,17200,17220,17200,223
|
|
20230821,125900,3296299990,17200,17180,17200,17180,269
|
|
20230821,125800,3291676310,17130,17160,17160,17130,17
|
|
20230821,125700,3291385070,17130,17160,17180,17130,384
|
|
20230821,125600,3284795410,17160,17160,17180,17160,202
|
|
20230821,125500,3281329050,17160,17160,17160,17160,0
|
|
20230821,125400,3281329050,17160,17160,17160,17160,50
|
|
20230821,125300,3280471050,17110,17110,17110,17110,0
|
|
20230821,125200,3280471050,17110,17110,17110,17110,1
|
|
20230821,125100,3280453940,17110,17110,17110,17110,5
|
|
20230821,125000,3280368390,17110,17110,17110,17110,0
|
|
20230821,124900,3280368390,17110,17110,17110,17110,101
|
|
20230821,124800,3278640280,17120,17110,17120,17110,1146
|
|
20230821,124700,3259032210,17120,17120,17120,17120,110
|
|
20230821,124600,3257149010,17120,17110,17120,17110,28
|
|
20230821,124500,3256669760,17110,17120,17120,17110,294
|
|
20230821,124400,3251637490,17110,17110,17110,17110,0
|
|
20230821,124300,3251637490,17110,17110,17110,17110,13
|
|
20230821,124200,3251415060,17100,17100,17100,17100,0
|
|
20230821,124100,3251415060,17100,17100,17100,17100,0
|
|
20230821,124000,3251415060,17100,17100,17100,17100,0
|
|
20230821,123900,3251415060,17100,17100,17100,17100,8
|
|
20230821,123800,3251278260,17100,17100,17100,17100,0
|
|
20230821,123700,3251278260,17100,17100,17100,17100,20
|
|
20230821,123600,3250936260,17100,17070,17100,17060,454
|
|
20230821,123500,3243176050,17070,17090,17090,17070,90
|
|
20230821,123400,3241639550,17100,17100,17100,17100,29
|
|
20230821,123300,3241143650,17100,17100,17100,17100,0
|
|
20230821,123200,3241143650,17100,17110,17120,17100,129
|
|
20230821,123100,3238936790,17110,17180,17180,17110,196
|
|
20230821,123000,3235581060,17180,17140,17190,17130,212
|
|
20230821,122900,3231939040,17140,17130,17140,17130,350
|
|
20230821,122800,3225940630,17130,17130,17130,17130,1
|
|
20230821,122700,3225923500,17120,17100,17120,17100,163
|
|
20230821,122600,3223134080,17060,17060,17060,17060,24
|
|
20230821,122500,3222724640,17020,17030,17030,17020,50
|
|
20230821,122400,3221873440,17020,17020,17020,17020,0
|
|
20230821,122300,3221873440,17020,17030,17030,17020,10
|
|
20230821,122200,3221703150,17020,17020,17020,17020,34
|
|
20230821,122100,3221124470,17020,17030,17030,17010,405
|
|
20230821,122000,3214234510,17020,17050,17060,17020,736
|
|
20230821,121900,3201695890,17050,17050,17050,17050,1
|
|
20230821,121800,3201678840,17050,17050,17050,17050,1
|
|
20230821,121700,3201661790,17050,17050,17050,17050,21
|
|
20230821,121600,3201303740,17050,17060,17060,17050,22
|
|
20230821,121500,3200928510,17050,17100,17100,17050,755
|
|
20230821,121400,3188045640,17110,17110,17110,17110,0
|
|
20230821,121300,3188045640,17110,17070,17110,17070,63
|
|
20230821,121200,3186969470,17070,17080,17080,17070,342
|
|
20230821,121100,3181130050,17080,17100,17100,17080,526
|
|
20230821,121000,3172137850,17110,17110,17110,17100,222
|
|
20230821,120900,3168341430,17100,17110,17110,17100,34
|
|
20230821,120800,3167759910,17110,17110,17110,17110,40
|
|
20230821,120700,3167075510,17110,17130,17130,17110,223
|
|
20230821,120600,3163259800,17140,17150,17150,17140,110
|
|
20230821,120500,3161374390,17140,17140,17140,17140,17
|
|
20230821,120400,3161083010,17140,17160,17160,17140,12
|
|
20230821,120300,3160877130,17140,17140,17140,17140,12
|
|
20230821,120200,3160671450,17140,17140,17140,17140,0
|
|
20230821,120100,3160671450,17140,17140,17140,17140,23
|
|
20230821,120000,3160277230,17140,17140,17140,17140,0
|
|
20230821,115900,3160277230,17140,17140,17140,17140,0
|
|
20230821,115800,3160277230,17140,17140,17140,17130,116
|
|
20230821,115700,3158289960,17130,17130,17130,17130,285
|
|
20230821,115600,3153407910,17160,17240,17240,17160,105
|
|
20230821,115500,3151598990,17110,17150,17220,17110,678
|
|
20230821,115400,3139981940,17200,17100,17200,17080,420
|
|
20230821,115300,3132798130,17090,17110,17110,17090,98
|
|
20230821,115200,3131122650,17110,17110,17110,17110,54
|
|
20230821,115100,3130198710,17090,17110,17110,17090,144
|
|
20230821,115000,3127737150,17110,17130,17130,17100,1202
|
|
20230821,114900,3107179020,17130,17120,17130,17120,60
|
|
20230821,114800,3106151720,17120,17120,17120,17120,27
|
|
20230821,114700,3105689480,17110,17110,17110,17110,0
|
|
20230821,114600,3105689480,17110,17100,17140,17100,116
|
|
20230821,114500,3103704370,17100,17140,17140,17100,1660
|
|
20230821,114400,3075299160,17150,17180,17180,17150,1023
|
|
20230821,114300,3057744800,17180,17180,17180,17180,0
|
|
20230821,114200,3057744800,17180,17180,17180,17180,25
|
|
20230821,114100,3057315300,17180,17180,17180,17170,556
|
|
20230821,114000,3047763430,17180,17210,17210,17180,171
|
|
20230821,113900,3044825060,17190,17180,17190,17180,31
|
|
20230821,113800,3044292460,17180,17190,17190,17180,37
|
|
20230821,113700,3043656600,17200,17200,17200,17200,331
|
|
20230821,113600,3037963400,17200,17200,17200,17200,39
|
|
20230821,113500,3037292600,17200,17210,17210,17200,11
|
|
20230821,113400,3037103300,17210,17240,17240,17210,171
|
|
20230821,113300,3034158260,17250,17250,17250,17250,1
|
|
20230821,113200,3034141010,17250,17260,17260,17250,71
|
|
20230821,113100,3032916070,17240,17260,17260,17240,32
|
|
20230821,113000,3032364290,17260,17170,17260,17170,359
|
|
20230821,112900,3026185520,17170,17170,17170,17170,20
|
|
20230821,112800,3025842120,17160,17170,17200,17160,164
|
|
20230821,112700,3023026140,17170,17160,17200,17160,373
|
|
20230821,112600,3016622910,17150,17210,17210,17150,1271
|
|
20230821,112500,2994782270,17210,17240,17240,17210,390
|
|
20230821,112400,2988067270,17240,17250,17250,17240,108
|
|
20230821,112300,2986204740,17240,17230,17240,17220,157
|
|
20230821,112200,2983499530,17230,17240,17240,17220,244
|
|
20230821,112100,2979294830,17260,17260,17260,17250,456
|
|
20230821,112000,2971426270,17250,17390,17390,17250,1569
|
|
20230821,111900,2944350620,17300,17310,17310,17300,44
|
|
20230821,111800,2943589100,17280,17460,17460,17280,8
|
|
20230821,111700,2943450340,17280,17280,17490,17240,353
|
|
20230821,111600,2937346530,17280,17230,17280,17230,74
|
|
20230821,111500,2936070060,17220,17290,17300,17220,265
|
|
20230821,111400,2931504210,17300,17230,17300,17200,1542
|
|
20230821,111300,2904972080,17320,17430,17430,17200,3198
|
|
20230821,111200,2849562350,17430,17510,17510,17420,378
|
|
20230821,111100,2842966810,17510,17430,17510,17370,1514
|
|
20230821,111000,2816591080,17430,17650,17650,17430,4496
|
|
20230821,110900,2737843740,17650,17560,17690,17550,1369
|
|
20230821,110800,2713764370,17560,17680,17720,17550,5707
|
|
20230821,110700,2612964400,17680,17690,17690,17600,5448
|
|
20230821,110600,2516772570,17630,17540,17690,17540,3333
|
|
20230821,110500,2458081280,17590,17570,17600,17530,7679
|
|
20230821,110400,2323062160,17570,17490,17570,17480,7875
|
|
20230821,110300,2185004230,17490,17470,17490,17440,2320
|
|
20230821,110200,2144483590,17470,17480,17480,17430,1767
|
|
20230821,110100,2113624990,17440,17470,17490,17430,2379
|
|
20230821,110000,2072073090,17450,17360,17470,17360,1774
|
|
20230821,105900,2041195320,17370,17490,17500,17360,3541
|
|
20230821,105800,1979488370,17480,17430,17500,17430,5920
|
|
20230821,105700,1876003910,17450,17380,17450,17380,3355
|
|
20230821,105600,1817571250,17370,17380,17380,17350,1019
|
|
20230821,105500,1799882320,17390,17300,17400,17300,519
|
|
20230821,105400,1790853830,17400,17230,17400,17230,1947
|
|
20230821,105300,1757098670,17230,17190,17230,17180,1344
|
|
20230821,105200,1734002570,17200,17230,17230,17200,82
|
|
20230821,105100,1732592020,17240,17240,17240,17240,10
|
|
20230821,105000,1732419620,17240,17240,17240,17240,0
|
|
20230821,104900,1732419620,17240,17240,17240,17240,5
|
|
20230821,104800,1732333420,17250,17250,17250,17250,82
|
|
20230821,104700,1730918920,17250,17260,17260,17250,64
|
|
20230821,104600,1729814850,17260,17270,17270,17260,54
|
|
20230821,104500,1728882800,17180,17160,17230,17160,556
|
|
20230821,104400,1719327050,17130,17130,17160,17130,325
|
|
20230821,104300,1713759080,17130,17110,17130,17110,374
|
|
20230821,104200,1707359000,17120,17130,17130,17120,252
|
|
20230821,104100,1703043200,17110,17110,17110,17110,0
|
|
20230821,104000,1703043200,17110,17110,17110,17110,6
|
|
20230821,103900,1702940540,17130,17110,17130,17100,1060
|
|
20230821,103800,1684809680,17110,17140,17140,17110,388
|
|
20230821,103700,1678165350,17150,17150,17150,17150,5
|
|
20230821,103600,1678079600,17140,17140,17140,17140,75
|
|
20230821,103500,1676794100,17140,17120,17140,17120,105
|
|
20230821,103400,1674996480,17120,17120,17120,17120,0
|
|
20230821,103300,1674996480,17120,17120,17120,17120,99
|
|
20230821,103200,1673301600,17120,17160,17160,17120,702
|
|
20230821,103100,1661261910,17170,17170,17170,17170,286
|
|
20230821,103000,1656351290,17180,17180,17180,17180,5
|
|
20230821,102900,1656265390,17160,17160,17160,17160,1
|
|
20230821,102800,1656248230,17160,17170,17170,17160,18
|
|
20230821,102700,1655939210,17170,17160,17170,17160,7
|
|
20230821,102600,1655819050,17160,17150,17160,17150,23
|
|
20230821,102500,1655424590,17150,17150,17150,17150,29
|
|
20230821,102400,1654927240,17150,17140,17150,17140,35
|
|
20230821,102300,1654327330,17110,17110,17110,17110,11
|
|
20230821,102200,1654139120,17100,17100,17100,17100,37
|
|
20230821,102100,1653506420,17100,17100,17110,17100,42
|
|
20230821,102000,1652787930,17090,17100,17100,17090,56
|
|
20230821,101900,1651830790,17090,17110,17110,17090,302
|
|
20230821,101800,1646666890,17090,17080,17090,17080,66
|
|
20230821,101700,1645539520,17080,17080,17080,17080,149
|
|
20230821,101600,1642994600,17080,17080,17080,17080,109
|
|
20230821,101500,1641132880,17070,17090,17090,17070,817
|
|
20230821,101400,1627177460,17100,17130,17130,17100,1437
|
|
20230821,101300,1602595350,17120,17120,17120,17120,6
|
|
20230821,101200,1602492630,17120,17120,17120,17120,73
|
|
20230821,101100,1601242870,17120,17120,17120,17120,183
|
|
20230821,101000,1598109910,17120,17120,17120,17120,861
|
|
20230821,100900,1583369590,17120,17120,17120,17120,53
|
|
20230821,100800,1582462230,17110,17110,17130,17090,1156
|
|
20230821,100700,1562684390,17100,17270,17290,17080,1790
|
|
20230821,100600,1531823740,17290,17310,17310,17280,756
|
|
20230821,100500,1518744120,17310,17350,17350,17310,793
|
|
20230821,100400,1504995670,17350,17350,17350,17350,113
|
|
20230821,100300,1503035120,17350,17360,17370,17350,1073
|
|
20230821,100200,1484409750,17360,17360,17410,17360,149
|
|
20230821,100100,1481823040,17420,17410,17440,17360,1203
|
|
20230821,100000,1460894810,17470,17450,17470,17400,947
|
|
20230821,095900,1444381860,17470,17380,17470,17380,2419
|
|
20230821,095800,1402196340,17350,17350,17350,17330,628
|
|
20230821,095700,1391302730,17350,17380,17450,17350,1578
|
|
20230821,095600,1363827360,17390,17380,17390,17350,218
|
|
20230821,095500,1360039500,17380,17270,17410,17270,2224
|
|
20230821,095400,1321439530,17280,17210,17280,17210,1076
|
|
20230821,095300,1302879070,17200,17140,17200,17130,334
|
|
20230821,095200,1297155760,17140,17210,17210,17140,1217
|
|
20230821,095100,1276216180,17210,17250,17260,17210,644
|
|
20230821,095000,1265108300,17250,17210,17250,17210,729
|
|
20230821,094900,1252554520,17210,17120,17210,17120,2576
|
|
20230821,094800,1208281820,17120,17130,17130,17120,192
|
|
20230821,094700,1204994770,17120,17170,17170,17120,126
|
|
20230821,094600,1202832650,17120,17120,17120,17120,10
|
|
20230821,094500,1202661450,17110,17120,17200,17110,840
|
|
20230821,094400,1188228150,17120,17080,17120,17080,596
|
|
20230821,094300,1178037210,17080,17130,17130,17080,2433
|
|
20230821,094200,1136415070,17130,17140,17140,17130,102
|
|
20230821,094100,1134667610,17170,17080,17170,17080,659
|
|
20230821,094000,1123376430,17080,17190,17190,17060,1390
|
|
20230821,093900,1099581130,17190,17150,17200,17140,2601
|
|
20230821,093800,1054959750,17150,17130,17150,17100,196
|
|
20230821,093700,1051604600,17120,17080,17130,17050,1330
|
|
20230821,093600,1028852690,17090,17030,17090,17030,311
|
|
20230821,093500,1023546950,17040,17080,17080,16970,719
|
|
20230821,093400,1011279780,17080,17080,17100,17080,471
|
|
20230821,093300,1003234080,17080,16970,17090,16970,1134
|
|
20230821,093200,983882740,17040,16990,17040,16950,185
|
|
20230821,093100,980740450,17000,16950,17010,16950,684
|
|
20230821,093000,969118300,16950,17010,17020,16950,1306
|
|
20230821,092900,946922070,17000,16970,17000,16970,853
|
|
20230821,092800,932429460,16970,16950,16970,16950,406
|
|
20230821,092700,925542730,16940,16870,16940,16870,163
|
|
20230821,092600,922788330,16850,16850,16940,16850,660
|
|
20230821,092500,911649330,16850,16930,16950,16820,501
|
|
20230821,092400,903167430,16900,16770,16900,16770,1044
|
|
20230821,092300,885602550,16770,16740,16770,16730,129
|
|
20230821,092200,883441200,16740,16710,16740,16700,315
|
|
20230821,092100,878170000,16700,16700,16700,16590,147
|
|
20230821,092000,875716180,16590,16610,16610,16590,862
|
|
20230821,091900,861410750,16590,16590,16700,16590,73
|
|
20230821,091800,860199130,16590,16650,16670,16580,1291
|
|
20230821,091700,838762980,16650,16570,16650,16520,1051
|
|
20230821,091600,821298380,16570,16430,16570,16430,857
|
|
20230821,091500,807183820,16430,16490,16490,16430,1393
|
|
20230821,091400,784272740,16490,16510,16510,16460,1352
|
|
20230821,091300,761957790,16550,16610,16610,16550,2306
|
|
20230821,091200,723696280,16610,16600,16640,16600,792
|
|
20230821,091100,710528570,16610,16400,16610,16400,1221
|
|
20230821,091000,690402720,16430,16400,16430,16390,1553
|
|
20230821,090900,664933720,16400,16440,16450,16390,761
|
|
20230821,090800,652441950,16440,16490,16490,16440,1482
|
|
20230821,090700,628054250,16460,16420,16500,16420,2213
|
|
20230821,090600,591634890,16420,16390,16450,16360,1734
|
|
20230821,090500,563177320,16390,16250,16390,16240,3563
|
|
20230821,090400,505117640,16210,16260,16330,16090,2442
|
|
20230821,090300,465618270,16270,16470,16540,16050,8432
|
|
20230821,090200,328566500,16460,16400,16470,16370,1398
|
|
20230821,090100,305639520,16390,16650,16650,16350,6941
|
|
20230821,090000,191256790,16650,16580,16660,16570,10990
|