648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,194400,1455213110,17320,17320,17320,17320,0
|
|
20230801,194300,1455213110,17320,17320,17320,17320,0
|
|
20230801,194200,1455213110,17320,17320,17320,17320,0
|
|
20230801,194100,1455213110,17320,17320,17320,17320,0
|
|
20230801,194000,1455213110,17320,17320,17320,17320,0
|
|
20230801,193900,1455213110,17320,17320,17320,17320,0
|
|
20230801,193800,1455213110,17320,17320,17320,17320,0
|
|
20230801,193700,1455213110,17320,17320,17320,17320,0
|
|
20230801,193600,1455213110,17320,17320,17320,17320,0
|
|
20230801,193500,1455213110,17320,17320,17320,17320,0
|
|
20230801,193400,1455213110,17320,17320,17320,17320,0
|
|
20230801,193300,1455213110,17320,17320,17320,17320,0
|
|
20230801,193200,1455213110,17320,17320,17320,17320,0
|
|
20230801,193100,1455213110,17320,17320,17320,17320,0
|
|
20230801,193000,1455213110,17320,17320,17320,17320,0
|
|
20230801,192900,1455213110,17320,17320,17320,17320,0
|
|
20230801,192800,1455213110,17320,17320,17320,17320,0
|
|
20230801,192700,1455213110,17320,17320,17320,17320,0
|
|
20230801,192600,1455213110,17320,17320,17320,17320,0
|
|
20230801,192500,1455213110,17320,17320,17320,17320,0
|
|
20230801,192400,1455213110,17320,17320,17320,17320,0
|
|
20230801,192300,1455213110,17320,17320,17320,17320,0
|
|
20230801,192200,1455213110,17320,17320,17320,17320,0
|
|
20230801,192100,1455213110,17320,17320,17320,17320,0
|
|
20230801,192000,1455213110,17320,17320,17320,17320,0
|
|
20230801,191900,1455213110,17320,17320,17320,17320,0
|
|
20230801,191800,1455213110,17320,17320,17320,17320,0
|
|
20230801,191700,1455213110,17320,17320,17320,17320,0
|
|
20230801,191600,1455213110,17320,17320,17320,17320,0
|
|
20230801,191500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,191400,1455213110,17320,17320,17320,17320,0
|
|
20230801,191300,1455213110,17320,17320,17320,17320,0
|
|
20230801,191200,1455213110,17320,17320,17320,17320,0
|
|
20230801,191100,1455213110,17320,17320,17320,17320,0
|
|
20230801,191000,1455213110,17320,17320,17320,17320,0
|
|
20230801,190900,1455213110,17320,17320,17320,17320,0
|
|
20230801,190800,1455213110,17320,17320,17320,17320,0
|
|
20230801,190700,1455213110,17320,17320,17320,17320,0
|
|
20230801,190600,1455213110,17320,17320,17320,17320,0
|
|
20230801,190500,1455213110,17320,17320,17320,17320,0
|
|
20230801,190400,1455213110,17320,17320,17320,17320,0
|
|
20230801,190300,1455213110,17320,17320,17320,17320,0
|
|
20230801,190200,1455213110,17320,17320,17320,17320,0
|
|
20230801,190100,1455213110,17320,17320,17320,17320,0
|
|
20230801,190000,1455213110,17320,17320,17320,17320,0
|
|
20230801,185900,1455213110,17320,17320,17320,17320,0
|
|
20230801,185800,1455213110,17320,17320,17320,17320,0
|
|
20230801,185700,1455213110,17320,17320,17320,17320,0
|
|
20230801,185600,1455213110,17320,17320,17320,17320,0
|
|
20230801,185500,1455213110,17320,17320,17320,17320,0
|
|
20230801,185400,1455213110,17320,17320,17320,17320,0
|
|
20230801,185300,1455213110,17320,17320,17320,17320,0
|
|
20230801,185200,1455213110,17320,17320,17320,17320,0
|
|
20230801,185100,1455213110,17320,17320,17320,17320,0
|
|
20230801,185000,1455213110,17320,17320,17320,17320,0
|
|
20230801,184900,1455213110,17320,17320,17320,17320,0
|
|
20230801,184800,1455213110,17320,17320,17320,17320,0
|
|
20230801,184700,1455213110,17320,17320,17320,17320,0
|
|
20230801,184600,1455213110,17320,17320,17320,17320,0
|
|
20230801,184500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,184400,1455213110,17320,17320,17320,17320,0
|
|
20230801,184300,1455213110,17320,17320,17320,17320,0
|
|
20230801,184200,1455213110,17320,17320,17320,17320,0
|
|
20230801,184100,1455213110,17320,17320,17320,17320,0
|
|
20230801,184000,1455213110,17320,17320,17320,17320,0
|
|
20230801,183900,1455213110,17320,17320,17320,17320,0
|
|
20230801,183800,1455213110,17320,17320,17320,17320,0
|
|
20230801,183700,1455213110,17320,17320,17320,17320,0
|
|
20230801,183600,1455213110,17320,17320,17320,17320,0
|
|
20230801,183500,1455213110,17320,17320,17320,17320,0
|
|
20230801,183400,1455213110,17320,17320,17320,17320,0
|
|
20230801,183300,1455213110,17320,17320,17320,17320,0
|
|
20230801,183200,1455213110,17320,17320,17320,17320,0
|
|
20230801,183100,1455213110,17320,17320,17320,17320,0
|
|
20230801,183000,1455213110,17320,17320,17320,17320,0
|
|
20230801,182900,1455213110,17320,17320,17320,17320,0
|
|
20230801,182800,1455213110,17320,17320,17320,17320,0
|
|
20230801,182700,1455213110,17320,17320,17320,17320,0
|
|
20230801,182600,1455213110,17320,17320,17320,17320,0
|
|
20230801,182500,1455213110,17320,17320,17320,17320,0
|
|
20230801,182400,1455213110,17320,17320,17320,17320,0
|
|
20230801,182300,1455213110,17320,17320,17320,17320,0
|
|
20230801,182200,1455213110,17320,17320,17320,17320,0
|
|
20230801,182100,1455213110,17320,17320,17320,17320,0
|
|
20230801,182000,1455213110,17320,17320,17320,17320,0
|
|
20230801,181900,1455213110,17320,17320,17320,17320,0
|
|
20230801,181800,1455213110,17320,17320,17320,17320,0
|
|
20230801,181700,1455213110,17320,17320,17320,17320,0
|
|
20230801,181600,1455213110,17320,17320,17320,17320,0
|
|
20230801,181500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,181400,1455213110,17320,17320,17320,17320,0
|
|
20230801,181300,1455213110,17320,17320,17320,17320,0
|
|
20230801,181200,1455213110,17320,17320,17320,17320,0
|
|
20230801,181100,1455213110,17320,17320,17320,17320,0
|
|
20230801,181000,1455213110,17320,17320,17320,17320,0
|
|
20230801,180900,1455213110,17320,17320,17320,17320,0
|
|
20230801,180800,1455213110,17320,17320,17320,17320,0
|
|
20230801,180700,1455213110,17320,17320,17320,17320,0
|
|
20230801,180600,1455213110,17320,17320,17320,17320,0
|
|
20230801,180500,1455213110,17320,17320,17320,17320,0
|
|
20230801,180400,1455213110,17320,17320,17320,17320,0
|
|
20230801,180300,1455213110,17320,17320,17320,17320,0
|
|
20230801,180200,1455213110,17320,17320,17320,17320,0
|
|
20230801,180100,1455213110,17320,17320,17320,17320,0
|
|
20230801,180000,1455213110,17320,17320,17320,17320,0
|
|
20230801,175900,1455213110,17320,17320,17320,17320,0
|
|
20230801,175800,1455213110,17320,17320,17320,17320,0
|
|
20230801,175700,1455213110,17320,17320,17320,17320,0
|
|
20230801,175600,1455213110,17320,17320,17320,17320,0
|
|
20230801,175500,1455213110,17320,17320,17320,17320,0
|
|
20230801,175400,1455213110,17320,17320,17320,17320,0
|
|
20230801,175300,1455213110,17320,17320,17320,17320,0
|
|
20230801,175200,1455213110,17320,17320,17320,17320,0
|
|
20230801,175100,1455213110,17320,17320,17320,17320,0
|
|
20230801,175000,1455213110,17320,17320,17320,17320,0
|
|
20230801,174900,1455213110,17320,17320,17320,17320,0
|
|
20230801,174800,1455213110,17320,17320,17320,17320,0
|
|
20230801,174700,1455213110,17320,17320,17320,17320,0
|
|
20230801,174600,1455213110,17320,17320,17320,17320,0
|
|
20230801,174500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,174400,1455213110,17320,17320,17320,17320,0
|
|
20230801,174300,1455213110,17320,17320,17320,17320,0
|
|
20230801,174200,1455213110,17320,17320,17320,17320,0
|
|
20230801,174100,1455213110,17320,17320,17320,17320,0
|
|
20230801,174000,1455213110,17320,17320,17320,17320,0
|
|
20230801,173900,1455213110,17320,17320,17320,17320,0
|
|
20230801,173800,1455213110,17320,17320,17320,17320,0
|
|
20230801,173700,1455213110,17320,17320,17320,17320,0
|
|
20230801,173600,1455213110,17320,17320,17320,17320,0
|
|
20230801,173500,1455213110,17320,17320,17320,17320,0
|
|
20230801,173400,1455213110,17320,17320,17320,17320,0
|
|
20230801,173300,1455213110,17320,17320,17320,17320,0
|
|
20230801,173200,1455213110,17320,17320,17320,17320,0
|
|
20230801,173100,1455213110,17320,17320,17320,17320,0
|
|
20230801,173000,1455213110,17320,17320,17320,17320,0
|
|
20230801,172900,1455213110,17320,17320,17320,17320,0
|
|
20230801,172800,1455213110,17320,17320,17320,17320,0
|
|
20230801,172700,1455213110,17320,17320,17320,17320,0
|
|
20230801,172600,1455213110,17320,17320,17320,17320,0
|
|
20230801,172500,1455213110,17320,17320,17320,17320,0
|
|
20230801,172400,1455213110,17320,17320,17320,17320,0
|
|
20230801,172300,1455213110,17320,17320,17320,17320,0
|
|
20230801,172200,1455213110,17320,17320,17320,17320,0
|
|
20230801,172100,1455213110,17320,17320,17320,17320,0
|
|
20230801,172000,1455213110,17320,17320,17320,17320,0
|
|
20230801,171900,1455213110,17320,17320,17320,17320,0
|
|
20230801,171800,1455213110,17320,17320,17320,17320,0
|
|
20230801,171700,1455213110,17320,17320,17320,17320,0
|
|
20230801,171600,1455213110,17320,17320,17320,17320,0
|
|
20230801,171500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,171400,1455213110,17320,17320,17320,17320,0
|
|
20230801,171300,1455213110,17320,17320,17320,17320,0
|
|
20230801,171200,1455213110,17320,17320,17320,17320,0
|
|
20230801,171100,1455213110,17320,17320,17320,17320,0
|
|
20230801,171000,1455213110,17320,17320,17320,17320,0
|
|
20230801,170900,1455213110,17320,17320,17320,17320,0
|
|
20230801,170800,1455213110,17320,17320,17320,17320,0
|
|
20230801,170700,1455213110,17320,17320,17320,17320,0
|
|
20230801,170600,1455213110,17320,17320,17320,17320,0
|
|
20230801,170500,1455213110,17320,17320,17320,17320,0
|
|
20230801,170400,1455213110,17320,17320,17320,17320,0
|
|
20230801,170300,1455213110,17320,17320,17320,17320,0
|
|
20230801,170200,1455213110,17320,17320,17320,17320,0
|
|
20230801,170100,1455213110,17320,17320,17320,17320,0
|
|
20230801,170000,1455213110,17320,17320,17320,17320,0
|
|
20230801,165900,1455213110,17320,17320,17320,17320,0
|
|
20230801,165800,1455213110,17320,17320,17320,17320,0
|
|
20230801,165700,1455213110,17320,17320,17320,17320,0
|
|
20230801,165600,1455213110,17320,17320,17320,17320,0
|
|
20230801,165500,1455213110,17320,17320,17320,17320,0
|
|
20230801,165400,1455213110,17320,17320,17320,17320,0
|
|
20230801,165300,1455213110,17320,17320,17320,17320,0
|
|
20230801,165200,1455213110,17320,17320,17320,17320,0
|
|
20230801,165100,1455213110,17320,17320,17320,17320,0
|
|
20230801,165000,1455213110,17320,17320,17320,17320,0
|
|
20230801,164900,1455213110,17320,17320,17320,17320,0
|
|
20230801,164800,1455213110,17320,17320,17320,17320,0
|
|
20230801,164700,1455213110,17320,17320,17320,17320,0
|
|
20230801,164600,1455213110,17320,17320,17320,17320,0
|
|
20230801,164500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,164400,1455213110,17320,17320,17320,17320,0
|
|
20230801,164300,1455213110,17320,17320,17320,17320,0
|
|
20230801,164200,1455213110,17320,17320,17320,17320,0
|
|
20230801,164100,1455213110,17320,17320,17320,17320,0
|
|
20230801,164000,1455213110,17320,17320,17320,17320,0
|
|
20230801,163900,1455213110,17320,17320,17320,17320,0
|
|
20230801,163800,1455213110,17320,17320,17320,17320,0
|
|
20230801,163700,1455213110,17320,17320,17320,17320,0
|
|
20230801,163600,1455213110,17320,17320,17320,17320,0
|
|
20230801,163500,1455213110,17320,17320,17320,17320,0
|
|
20230801,163400,1455213110,17320,17320,17320,17320,0
|
|
20230801,163300,1455213110,17320,17320,17320,17320,0
|
|
20230801,163200,1455213110,17320,17320,17320,17320,0
|
|
20230801,163100,1455213110,17320,17320,17320,17320,0
|
|
20230801,163000,1455213110,17320,17320,17320,17320,0
|
|
20230801,162900,1455213110,17320,17320,17320,17320,0
|
|
20230801,162800,1455213110,17320,17320,17320,17320,0
|
|
20230801,162700,1455213110,17320,17320,17320,17320,0
|
|
20230801,162600,1455213110,17320,17320,17320,17320,0
|
|
20230801,162500,1455213110,17320,17320,17320,17320,0
|
|
20230801,162400,1455213110,17320,17320,17320,17320,0
|
|
20230801,162300,1455213110,17320,17320,17320,17320,0
|
|
20230801,162200,1455213110,17320,17320,17320,17320,0
|
|
20230801,162100,1455213110,17320,17320,17320,17320,0
|
|
20230801,162000,1455213110,17320,17320,17320,17320,0
|
|
20230801,161900,1455213110,17320,17320,17320,17320,0
|
|
20230801,161800,1455213110,17320,17320,17320,17320,0
|
|
20230801,161700,1455213110,17320,17320,17320,17320,0
|
|
20230801,161600,1455213110,17320,17320,17320,17320,0
|
|
20230801,161500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,161400,1455213110,17320,17320,17320,17320,0
|
|
20230801,161300,1455213110,17320,17320,17320,17320,0
|
|
20230801,161200,1455213110,17320,17320,17320,17320,0
|
|
20230801,161100,1455213110,17320,17320,17320,17320,0
|
|
20230801,161000,1455213110,17320,17320,17320,17320,0
|
|
20230801,160900,1455213110,17320,17320,17320,17320,0
|
|
20230801,160800,1455213110,17320,17320,17320,17320,0
|
|
20230801,160700,1455213110,17320,17320,17320,17320,0
|
|
20230801,160600,1455213110,17320,17320,17320,17320,0
|
|
20230801,160500,1455213110,17320,17320,17320,17320,0
|
|
20230801,160400,1455213110,17320,17320,17320,17320,0
|
|
20230801,160300,1455213110,17320,17320,17320,17320,0
|
|
20230801,160200,1455213110,17320,17320,17320,17320,0
|
|
20230801,160100,1455213110,17320,17320,17320,17320,0
|
|
20230801,160000,1455213110,17320,17320,17320,17320,0
|
|
20230801,155900,1455213110,17320,17320,17320,17320,0
|
|
20230801,155800,1455213110,17320,17320,17320,17320,0
|
|
20230801,155700,1455213110,17320,17320,17320,17320,0
|
|
20230801,155600,1455213110,17320,17320,17320,17320,0
|
|
20230801,155500,1455213110,17320,17320,17320,17320,0
|
|
20230801,155400,1455213110,17320,17320,17320,17320,0
|
|
20230801,155300,1455213110,17320,17320,17320,17320,0
|
|
20230801,155200,1455213110,17320,17320,17320,17320,0
|
|
20230801,155100,1455213110,17320,17320,17320,17320,0
|
|
20230801,155000,1455213110,17320,17320,17320,17320,0
|
|
20230801,154900,1455213110,17320,17320,17320,17320,0
|
|
20230801,154800,1455213110,17320,17320,17320,17320,0
|
|
20230801,154700,1455213110,17320,17320,17320,17320,0
|
|
20230801,154600,1455213110,17320,17320,17320,17320,0
|
|
20230801,154500,1455213110,17320,17320,17320,17320,2215
|
|
20230801,154400,1455213110,17320,17320,17320,17320,0
|
|
20230801,154300,1455213110,17320,17320,17320,17320,0
|
|
20230801,154200,1455213110,17320,17320,17320,17320,0
|
|
20230801,154100,1455213110,17320,17320,17320,17320,0
|
|
20230801,154000,1455213110,17320,17320,17320,17320,0
|
|
20230801,153900,1455213110,17320,17320,17320,17320,0
|
|
20230801,153800,1455213110,17320,17320,17320,17320,0
|
|
20230801,153700,1455213110,17320,17320,17320,17320,0
|
|
20230801,153600,1455213110,17320,17320,17320,17320,0
|
|
20230801,153500,1455213110,17320,17320,17320,17320,0
|
|
20230801,153400,1455213110,17320,17320,17320,17320,0
|
|
20230801,153300,1455213110,17320,17320,17320,17320,0
|
|
20230801,153200,1455213110,17320,17320,17320,17320,0
|
|
20230801,153100,1455213110,17320,17320,17320,17320,0
|
|
20230801,153000,1455213110,17320,17320,17320,17320,2215
|
|
20230801,152900,1416849310,17300,17300,17300,17300,0
|
|
20230801,152800,1416849310,17300,17300,17300,17300,0
|
|
20230801,152700,1416849310,17300,17300,17300,17300,0
|
|
20230801,152600,1416849310,17300,17300,17300,17300,0
|
|
20230801,152500,1416849310,17300,17300,17300,17300,0
|
|
20230801,152400,1416849310,17300,17300,17300,17300,0
|
|
20230801,152300,1416849310,17300,17300,17300,17300,0
|
|
20230801,152200,1416849310,17300,17300,17300,17300,0
|
|
20230801,152100,1416849310,17300,17300,17300,17300,0
|
|
20230801,152000,1416849310,17300,17300,17300,17300,0
|
|
20230801,151900,1416849310,17300,17280,17310,17280,56
|
|
20230801,151800,1415880050,17310,17320,17320,17310,307
|
|
20230801,151700,1410565760,17320,17300,17330,17250,1054
|
|
20230801,151600,1392334830,17300,17250,17300,17250,108
|
|
20230801,151500,1390467980,17250,17250,17250,17250,5
|
|
20230801,151400,1390381730,17300,17270,17300,17270,122
|
|
20230801,151300,1388273460,17280,17280,17280,17280,1
|
|
20230801,151200,1388256180,17280,17280,17280,17280,397
|
|
20230801,151100,1381396020,17280,17280,17280,17280,135
|
|
20230801,151000,1379063220,17280,17280,17300,17270,783
|
|
20230801,150900,1365531680,17280,17300,17300,17280,7
|
|
20230801,150800,1365410600,17270,17270,17270,17270,0
|
|
20230801,150700,1365410600,17270,17270,17270,17270,0
|
|
20230801,150600,1365410600,17270,17270,17270,17270,17
|
|
20230801,150500,1365117010,17270,17270,17270,17270,22
|
|
20230801,150400,1364737070,17230,17230,17230,17230,0
|
|
20230801,150300,1364737070,17230,17290,17290,17230,523
|
|
20230801,150200,1355711870,17300,17300,17300,17300,6
|
|
20230801,150100,1355608070,17300,17300,17300,17290,90
|
|
20230801,150000,1354051570,17300,17290,17300,17290,64
|
|
20230801,145900,1352944620,17290,17290,17290,17230,37
|
|
20230801,145800,1352305200,17290,17280,17290,17280,293
|
|
20230801,145700,1347242150,17280,17250,17280,17250,90
|
|
20230801,145600,1345688560,17250,17230,17250,17230,3
|
|
20230801,145500,1345636830,17210,17220,17220,17210,400
|
|
20230801,145400,1338751210,17230,17230,17230,17230,38
|
|
20230801,145300,1338096470,17220,17220,17220,17220,0
|
|
20230801,145200,1338096470,17220,17220,17220,17220,1
|
|
20230801,145100,1338079250,17220,17220,17220,17220,0
|
|
20230801,145000,1338079250,17220,17220,17220,17220,0
|
|
20230801,144900,1338079250,17220,17220,17220,17220,0
|
|
20230801,144800,1338079250,17220,17220,17220,17220,0
|
|
20230801,144700,1338079250,17220,17220,17220,17220,0
|
|
20230801,144600,1338079250,17220,17270,17270,17220,301
|
|
20230801,144500,1332894130,17270,17270,17270,17270,0
|
|
20230801,144400,1332894130,17270,17270,17270,17270,30
|
|
20230801,144300,1332376030,17270,17270,17270,17270,0
|
|
20230801,144200,1332376030,17270,17270,17270,17270,1
|
|
20230801,144100,1332358760,17290,17290,17290,17290,0
|
|
20230801,144000,1332358760,17290,17290,17290,17290,0
|
|
20230801,143900,1332358760,17290,17280,17290,17280,7
|
|
20230801,143800,1332237740,17290,17290,17290,17290,13
|
|
20230801,143700,1332012970,17290,17290,17290,17290,0
|
|
20230801,143600,1332012970,17290,17280,17290,17280,3
|
|
20230801,143500,1331961120,17270,17270,17270,17270,0
|
|
20230801,143400,1331961120,17270,17270,17270,17270,0
|
|
20230801,143300,1331961120,17270,17260,17270,17260,3
|
|
20230801,143200,1331909320,17260,17260,17260,17260,0
|
|
20230801,143100,1331909320,17260,17250,17260,17250,172
|
|
20230801,143000,1328941630,17200,17200,17200,17200,0
|
|
20230801,142900,1328941630,17200,17200,17200,17200,0
|
|
20230801,142800,1328941630,17200,17200,17200,17200,0
|
|
20230801,142700,1328941630,17200,17200,17200,17200,0
|
|
20230801,142600,1328941630,17200,17200,17200,17200,0
|
|
20230801,142500,1328941630,17200,17200,17200,17200,0
|
|
20230801,142400,1328941630,17200,17200,17200,17200,0
|
|
20230801,142300,1328941630,17200,17230,17230,17200,50
|
|
20230801,142200,1328080870,17250,17250,17250,17250,0
|
|
20230801,142100,1328080870,17250,17250,17250,17250,1
|
|
20230801,142000,1328063620,17250,17250,17250,17250,0
|
|
20230801,141900,1328063620,17250,17250,17250,17250,0
|
|
20230801,141800,1328063620,17250,17250,17250,17250,0
|
|
20230801,141700,1328063620,17250,17250,17250,17250,0
|
|
20230801,141600,1328063620,17250,17250,17250,17250,1
|
|
20230801,141500,1328046370,17240,17240,17240,17240,0
|
|
20230801,141400,1328046370,17240,17240,17240,17240,1
|
|
20230801,141300,1328029130,17230,17230,17230,17230,0
|
|
20230801,141200,1328029130,17230,17230,17230,17230,12
|
|
20230801,141100,1327822370,17230,17230,17230,17220,48
|
|
20230801,141000,1326995350,17230,17230,17230,17230,2
|
|
20230801,140900,1326960890,17230,17230,17230,17230,0
|
|
20230801,140800,1326960890,17230,17230,17230,17230,0
|
|
20230801,140700,1326960890,17230,17230,17230,17230,20
|
|
20230801,140600,1326616290,17210,17210,17210,17210,5
|
|
20230801,140500,1326530240,17200,17200,17200,17200,0
|
|
20230801,140400,1326530240,17200,17200,17200,17200,502
|
|
20230801,140300,1317895840,17200,17200,17200,17200,0
|
|
20230801,140200,1317895840,17200,17200,17200,17200,663
|
|
20230801,140100,1306492240,17200,17200,17200,17200,183
|
|
20230801,140000,1303344640,17200,17210,17210,17200,198
|
|
20230801,135900,1299938630,17220,17230,17230,17220,132
|
|
20230801,135800,1297665270,17240,17240,17240,17240,1
|
|
20230801,135700,1297648030,17230,17230,17230,17230,2
|
|
20230801,135600,1297613570,17230,17230,17230,17230,0
|
|
20230801,135500,1297613570,17230,17230,17230,17230,0
|
|
20230801,135400,1297613570,17230,17230,17230,17230,0
|
|
20230801,135300,1297613570,17230,17230,17230,17230,100
|
|
20230801,135200,1295890570,17230,17230,17230,17230,0
|
|
20230801,135100,1295890570,17230,17220,17230,17200,196
|
|
20230801,135000,1292519130,17230,17230,17230,17230,50
|
|
20230801,134900,1291657630,17220,17220,17220,17220,0
|
|
20230801,134800,1291657630,17220,17200,17230,17200,300
|
|
20230801,134700,1286494280,17200,17190,17200,17190,494
|
|
20230801,134600,1277999660,17190,17190,17190,17190,10
|
|
20230801,134500,1277827760,17190,17190,17190,17190,39
|
|
20230801,134400,1277157350,17200,17200,17200,17200,0
|
|
20230801,134300,1277157350,17200,17200,17200,17200,0
|
|
20230801,134200,1277157350,17200,17210,17210,17200,161
|
|
20230801,134100,1274387540,17210,17210,17210,17210,0
|
|
20230801,134000,1274387540,17210,17210,17210,17210,0
|
|
20230801,133900,1274387540,17210,17240,17240,17210,601
|
|
20230801,133800,1264043090,17250,17250,17250,17250,0
|
|
20230801,133700,1264043090,17250,17250,17250,17250,0
|
|
20230801,133600,1264043090,17250,17250,17250,17250,0
|
|
20230801,133500,1264043090,17250,17250,17250,17250,1
|
|
20230801,133400,1264025840,17250,17250,17250,17250,0
|
|
20230801,133300,1264025840,17250,17250,17250,17250,0
|
|
20230801,133200,1264025840,17250,17250,17250,17250,0
|
|
20230801,133100,1264025840,17250,17250,17250,17250,0
|
|
20230801,133000,1264025840,17250,17250,17250,17250,1
|
|
20230801,132900,1264008590,17250,17210,17250,17210,126
|
|
20230801,132800,1261837450,17210,17210,17210,17210,30
|
|
20230801,132700,1261321150,17210,17250,17250,17210,14
|
|
20230801,132600,1261080170,17250,17280,17280,17250,482
|
|
20230801,132500,1252759510,17280,17280,17280,17280,0
|
|
20230801,132400,1252759510,17280,17280,17280,17280,30
|
|
20230801,132300,1252241110,17280,17280,17280,17280,10
|
|
20230801,132200,1252068310,17300,17300,17300,17300,0
|
|
20230801,132100,1252068310,17300,17300,17300,17300,0
|
|
20230801,132000,1252068310,17300,17300,17300,17300,0
|
|
20230801,131900,1252068310,17300,17300,17300,17300,0
|
|
20230801,131800,1252068310,17300,17300,17300,17300,0
|
|
20230801,131700,1252068310,17300,17290,17300,17290,6
|
|
20230801,131600,1251964520,17290,17290,17290,17290,21
|
|
20230801,131500,1251601430,17280,17280,17280,17280,0
|
|
20230801,131400,1251601430,17280,17280,17280,17280,0
|
|
20230801,131300,1251601430,17280,17190,17280,17190,255
|
|
20230801,131200,1247203910,17180,17270,17270,17180,2390
|
|
20230801,131100,1206044550,17290,17290,17290,17290,1
|
|
20230801,131000,1206027260,17280,17280,17280,17280,1
|
|
20230801,130900,1206009980,17240,17240,17280,17240,96
|
|
20230801,130800,1204354900,17240,17280,17280,17240,565
|
|
20230801,130700,1194606980,17250,17250,17250,17250,60
|
|
20230801,130600,1193571980,17260,17310,17310,17260,696
|
|
20230801,130500,1181541000,17320,17320,17320,17320,100
|
|
20230801,130400,1179809000,17320,17320,17320,17320,46
|
|
20230801,130300,1179012280,17320,17290,17320,17290,545
|
|
20230801,130200,1169589010,17280,17270,17280,17270,2
|
|
20230801,130100,1169554460,17260,17260,17260,17260,12
|
|
20230801,130000,1169347340,17260,17260,17260,17260,3
|
|
20230801,125900,1169295560,17260,17260,17260,17260,76
|
|
20230801,125800,1167983800,17250,17250,17250,17250,0
|
|
20230801,125700,1167983800,17250,17250,17250,17250,0
|
|
20230801,125600,1167983800,17250,17250,17250,17250,0
|
|
20230801,125500,1167983800,17250,17250,17250,17250,10
|
|
20230801,125400,1167811300,17290,17290,17290,17290,0
|
|
20230801,125300,1167811300,17290,17290,17290,17290,0
|
|
20230801,125200,1167811300,17290,17290,17290,17290,0
|
|
20230801,125100,1167811300,17290,17260,17290,17250,195
|
|
20230801,125000,1164445690,17280,17280,17280,17280,26
|
|
20230801,124900,1163996410,17280,17280,17280,17280,0
|
|
20230801,124800,1163996410,17280,17280,17280,17280,0
|
|
20230801,124700,1163996410,17280,17280,17280,17280,0
|
|
20230801,124600,1163996410,17280,17280,17280,17280,0
|
|
20230801,124500,1163996410,17280,17280,17280,17280,0
|
|
20230801,124400,1163996410,17280,17280,17280,17280,0
|
|
20230801,124300,1163996410,17280,17270,17280,17270,51
|
|
20230801,124200,1163115140,17270,17270,17270,17270,1
|
|
20230801,124100,1163097870,17260,17260,17260,17260,0
|
|
20230801,124000,1163097870,17260,17260,17260,17260,0
|
|
20230801,123900,1163097870,17260,17260,17260,17260,0
|
|
20230801,123800,1163097870,17260,17260,17260,17260,0
|
|
20230801,123700,1163097870,17260,17260,17260,17260,56
|
|
20230801,123600,1162131310,17260,17260,17260,17260,0
|
|
20230801,123500,1162131310,17260,17260,17260,17260,0
|
|
20230801,123400,1162131310,17260,17260,17260,17260,0
|
|
20230801,123300,1162131310,17260,17260,17260,17260,59
|
|
20230801,123200,1161112970,17260,17260,17260,17260,0
|
|
20230801,123100,1161112970,17260,17260,17260,17260,0
|
|
20230801,123000,1161112970,17260,17260,17260,17260,55
|
|
20230801,122900,1160163670,17260,17260,17260,17260,50
|
|
20230801,122800,1159300670,17270,17270,17270,17270,8
|
|
20230801,122700,1159162510,17260,17260,17260,17260,1
|
|
20230801,122600,1159145250,17260,17260,17260,17260,0
|
|
20230801,122500,1159145250,17260,17230,17260,17230,257
|
|
20230801,122400,1154715050,17230,17230,17230,17230,7
|
|
20230801,122300,1154594440,17230,17230,17230,17230,68
|
|
20230801,122200,1153422800,17240,17240,17240,17240,127
|
|
20230801,122100,1151233320,17250,17270,17270,17250,42
|
|
20230801,122000,1150508370,17280,17280,17280,17280,20
|
|
20230801,121900,1150162770,17280,17280,17280,17280,0
|
|
20230801,121800,1150162770,17280,17280,17280,17280,0
|
|
20230801,121700,1150162770,17280,17280,17280,17280,0
|
|
20230801,121600,1150162770,17280,17280,17280,17280,3
|
|
20230801,121500,1150110930,17280,17280,17280,17280,0
|
|
20230801,121400,1150110930,17280,17280,17280,17280,0
|
|
20230801,121300,1150110930,17280,17280,17280,17280,0
|
|
20230801,121200,1150110930,17280,17280,17280,17280,0
|
|
20230801,121100,1150110930,17280,17280,17280,17280,0
|
|
20230801,121000,1150110930,17280,17280,17280,17280,150
|
|
20230801,120900,1147518930,17270,17270,17270,17270,0
|
|
20230801,120800,1147518930,17270,17270,17270,17270,0
|
|
20230801,120700,1147518930,17270,17300,17300,17270,408
|
|
20230801,120600,1140472500,17310,17310,17310,17310,0
|
|
20230801,120500,1140472500,17310,17310,17310,17310,117
|
|
20230801,120400,1138447230,17310,17310,17310,17310,14
|
|
20230801,120300,1138204890,17320,17320,17320,17320,0
|
|
20230801,120200,1138204890,17320,17320,17320,17320,0
|
|
20230801,120100,1138204890,17320,17320,17320,17320,201
|
|
20230801,120000,1134723570,17330,17330,17330,17330,5
|
|
20230801,115900,1134636920,17330,17320,17330,17320,11
|
|
20230801,115800,1134446380,17320,17320,17320,17320,36
|
|
20230801,115700,1133822860,17320,17290,17320,17290,117
|
|
20230801,115600,1131798130,17290,17290,17290,17290,89
|
|
20230801,115500,1130259320,17280,17260,17280,17260,19
|
|
20230801,115400,1129931020,17280,17280,17280,17280,5
|
|
20230801,115300,1129844620,17280,17280,17280,17280,0
|
|
20230801,115200,1129844620,17280,17280,17280,17280,15
|
|
20230801,115100,1129585420,17280,17280,17280,17280,0
|
|
20230801,115000,1129585420,17280,17280,17280,17280,1
|
|
20230801,114900,1129568140,17300,17300,17300,17300,0
|
|
20230801,114800,1129568140,17300,17300,17300,17300,0
|
|
20230801,114700,1129568140,17300,17300,17300,17300,1
|
|
20230801,114600,1129550840,17290,17280,17290,17240,112
|
|
20230801,114500,1127617370,17310,17310,17310,17310,0
|
|
20230801,114400,1127617370,17310,17300,17310,17300,2
|
|
20230801,114300,1127582760,17300,17300,17310,17300,5
|
|
20230801,114200,1127496230,17310,17310,17310,17290,6
|
|
20230801,114100,1127392400,17310,17310,17310,17310,6
|
|
20230801,114000,1127288540,17310,17310,17310,17310,6
|
|
20230801,113900,1127184680,17310,17290,17310,17290,60
|
|
20230801,113800,1126146110,17290,17290,17290,17290,1
|
|
20230801,113700,1126128820,17270,17270,17270,17270,10
|
|
20230801,113600,1125956120,17300,17300,17300,17300,0
|
|
20230801,113500,1125956120,17300,17300,17300,17300,1
|
|
20230801,113400,1125938820,17300,17300,17300,17300,0
|
|
20230801,113300,1125938820,17300,17300,17300,17300,3
|
|
20230801,113200,1125886920,17310,17290,17310,17290,86
|
|
20230801,113100,1124398900,17300,17300,17300,17300,0
|
|
20230801,113000,1124398900,17300,17300,17300,17300,1
|
|
20230801,112900,1124381600,17290,17290,17290,17290,0
|
|
20230801,112800,1124381600,17290,17290,17290,17290,1
|
|
20230801,112700,1124364310,17300,17300,17300,17300,0
|
|
20230801,112600,1124364310,17300,17270,17300,17270,4
|
|
20230801,112500,1124295170,17300,17280,17300,17280,3
|
|
20230801,112400,1124243300,17250,17270,17270,17250,5
|
|
20230801,112300,1124156990,17290,17290,17290,17290,1
|
|
20230801,112200,1124139700,17280,17280,17280,17280,1
|
|
20230801,112100,1124122420,17300,17300,17300,17300,0
|
|
20230801,112000,1124122420,17300,17300,17300,17300,0
|
|
20230801,111900,1124122420,17300,17300,17300,17300,0
|
|
20230801,111800,1124122420,17300,17280,17300,17280,3
|
|
20230801,111700,1124070550,17270,17270,17270,17270,20
|
|
20230801,111600,1123725150,17270,17270,17270,17270,232
|
|
20230801,111500,1119718510,17270,17270,17270,17270,0
|
|
20230801,111400,1119718510,17270,17270,17270,17270,5
|
|
20230801,111300,1119632160,17300,17300,17300,17300,6
|
|
20230801,111200,1119528360,17270,17270,17270,17270,168
|
|
20230801,111100,1116627000,17310,17310,17310,17310,0
|
|
20230801,111000,1116627000,17310,17300,17310,17300,3
|
|
20230801,110900,1116575080,17310,17310,17310,17310,1
|
|
20230801,110800,1116557770,17310,17260,17310,17260,5
|
|
20230801,110700,1116471310,17310,17310,17310,17310,0
|
|
20230801,110600,1116471310,17310,17220,17310,17220,10
|
|
20230801,110500,1116298510,17220,17230,17230,17220,34
|
|
20230801,110400,1115713020,17260,17260,17260,17260,136
|
|
20230801,110300,1113365660,17260,17260,17260,17260,49
|
|
20230801,110200,1112519920,17260,17260,17260,17260,96
|
|
20230801,110100,1110862960,17260,17260,17260,17260,1
|
|
20230801,110000,1110845700,17220,17220,17220,17220,0
|
|
20230801,105900,1110845700,17220,17220,17220,17220,0
|
|
20230801,105800,1110845700,17220,17220,17220,17220,0
|
|
20230801,105700,1110845700,17220,17220,17220,17220,0
|
|
20230801,105600,1110845700,17220,17220,17220,17220,7
|
|
20230801,105500,1110725160,17230,17230,17230,17230,1
|
|
20230801,105400,1110707930,17250,17250,17250,17250,0
|
|
20230801,105300,1110707930,17250,17250,17250,17250,0
|
|
20230801,105200,1110707930,17250,17270,17270,17230,1406
|
|
20230801,105100,1086456290,17320,17320,17320,17320,1
|
|
20230801,105000,1086438970,17320,17320,17320,17320,152
|
|
20230801,104900,1083806330,17340,17330,17340,17330,133
|
|
20230801,104800,1081501390,17330,17330,17330,17330,1
|
|
20230801,104700,1081484060,17320,17320,17320,17320,8
|
|
20230801,104600,1081345500,17350,17340,17350,17340,4
|
|
20230801,104500,1081276110,17350,17350,17350,17340,100
|
|
20230801,104400,1079541120,17340,17310,17340,17310,105
|
|
20230801,104300,1077721280,17300,17290,17300,17290,2
|
|
20230801,104200,1077686690,17330,17330,17330,17330,0
|
|
20230801,104100,1077686690,17330,17280,17330,17280,14
|
|
20230801,104000,1077444300,17300,17300,17300,17300,0
|
|
20230801,103900,1077444300,17300,17320,17320,17300,50
|
|
20230801,103800,1076578320,17330,17260,17330,17260,153
|
|
20230801,103700,1073930040,17280,17280,17280,17280,0
|
|
20230801,103600,1073930040,17280,17260,17280,17260,9
|
|
20230801,103500,1073774550,17250,17250,17250,17250,1
|
|
20230801,103400,1073757300,17280,17280,17280,17280,0
|
|
20230801,103300,1073757300,17280,17280,17280,17280,127
|
|
20230801,103200,1071562740,17270,17260,17270,17260,547
|
|
20230801,103100,1062120500,17250,17240,17250,17240,6202
|
|
20230801,103000,955138560,17200,17200,17200,17200,100
|
|
20230801,102900,953418560,17220,17220,17220,17220,0
|
|
20230801,102800,953418560,17220,17220,17220,17220,0
|
|
20230801,102700,953418560,17220,17220,17220,17220,0
|
|
20230801,102600,953418560,17220,17230,17230,17220,178
|
|
20230801,102500,950352370,17230,17230,17230,17230,0
|
|
20230801,102400,950352370,17230,17230,17230,17230,2
|
|
20230801,102300,950317910,17240,17240,17240,17240,5
|
|
20230801,102200,950231710,17250,17240,17250,17240,1000
|
|
20230801,102100,932982970,17240,17210,17240,17210,171
|
|
20230801,102000,930037330,17200,17200,17200,17200,800
|
|
20230801,101900,916277330,17190,17190,17190,17190,303
|
|
20230801,101800,911068760,17190,17190,17190,17180,311
|
|
20230801,101700,905725670,17200,17160,17200,17160,220
|
|
20230801,101600,901942340,17160,17140,17170,17140,10072
|
|
20230801,101500,729206720,17140,17090,17140,17090,66
|
|
20230801,101400,728078630,17060,17140,17140,17060,186
|
|
20230801,101300,724902320,17130,17080,17130,17080,39
|
|
20230801,101200,724235650,17120,17080,17120,17010,449
|
|
20230801,101100,716562900,17080,17080,17080,17080,28
|
|
20230801,101000,716084660,17080,17070,17080,17070,11
|
|
20230801,100900,715896880,17070,17060,17070,17060,291
|
|
20230801,100800,710930080,17060,17060,17060,17060,43
|
|
20230801,100700,710196500,17070,17080,17080,17070,46
|
|
20230801,100600,709411140,17060,17060,17060,17060,1004
|
|
20230801,100500,692282900,17010,17070,17070,16980,7503
|
|
20230801,100400,564724910,17080,17150,17150,17080,2918
|
|
20230801,100300,514871990,17150,17150,17150,17150,301
|
|
20230801,100200,509709840,17150,17160,17160,17130,802
|
|
20230801,100100,495957280,17210,17210,17210,17210,16
|
|
20230801,100000,495681920,17210,17200,17210,17200,151
|
|
20230801,095900,493084710,17200,17200,17200,17200,0
|
|
20230801,095800,493084710,17200,17200,17200,17200,77
|
|
20230801,095700,491760310,17200,17150,17200,17150,1622
|
|
20230801,095600,463871020,17160,17140,17160,17140,1005
|
|
20230801,095500,446643140,17140,17140,17140,17140,0
|
|
20230801,095400,446643140,17140,17150,17150,17140,604
|
|
20230801,095300,436285580,17150,17100,17150,17100,1084
|
|
20230801,095200,417741760,17060,17100,17100,17040,1355
|
|
20230801,095100,394635300,17100,17100,17100,17070,76
|
|
20230801,095000,393337230,17110,17120,17120,17100,168
|
|
20230801,094900,390461110,17120,17040,17120,17040,854
|
|
20230801,094800,375902930,17030,17040,17040,17030,128
|
|
20230801,094700,373722810,17040,17040,17040,17040,52
|
|
20230801,094600,372836730,17040,17050,17060,17040,1206
|
|
20230801,094500,352276620,17050,17060,17060,17050,29
|
|
20230801,094400,351782040,17060,17060,17060,17060,301
|
|
20230801,094300,346646980,17060,17030,17060,17030,521
|
|
20230801,094200,337774200,17010,17020,17020,17010,58
|
|
20230801,094100,336787600,17020,17030,17030,17020,34
|
|
20230801,094000,336208670,17030,17030,17030,17030,362
|
|
20230801,093900,330043810,17030,17030,17030,17030,16
|
|
20230801,093800,329771330,17040,17020,17040,17020,47
|
|
20230801,093700,328970790,17000,16960,17000,16960,1389
|
|
20230801,093600,305405350,16960,16960,16960,16960,318
|
|
20230801,093500,300012070,16960,16970,16970,16950,1400
|
|
20230801,093400,276272860,16970,16970,17000,16970,576
|
|
20230801,093300,266496910,16980,16960,16980,16960,629
|
|
20230801,093200,255822980,16960,16960,16970,16960,114
|
|
20230801,093100,253889520,16970,17040,17040,16970,2853
|
|
20230801,093000,205394380,17050,17090,17090,17050,409
|
|
20230801,092900,198412790,17090,17090,17090,17080,259
|
|
20230801,092800,193989020,17090,17100,17100,17090,182
|
|
20230801,092700,190878630,17100,17110,17110,17100,470
|
|
20230801,092600,182840380,17110,17110,17110,17110,0
|
|
20230801,092500,182840380,17110,17090,17110,17090,667
|
|
20230801,092400,171436580,17090,17140,17140,17090,1128
|
|
20230801,092300,152139990,17140,17150,17150,17140,140
|
|
20230801,092200,149739190,17150,17150,17180,17150,1881
|
|
20230801,092100,117470670,17160,17180,17180,17160,216
|
|
20230801,092000,113763650,17180,17250,17250,17180,1022
|
|
20230801,091900,96176190,17260,17300,17300,17260,308
|
|
20230801,091800,90851450,17320,17320,17320,17320,0
|
|
20230801,091700,90851450,17320,17300,17320,17300,98
|
|
20230801,091600,89155370,17300,17310,17310,17300,381
|
|
20230801,091500,82562070,17320,17320,17320,17320,21
|
|
20230801,091400,82198350,17350,17370,17370,17350,1267
|
|
20230801,091300,60212070,17410,17410,17410,17410,0
|
|
20230801,091200,60212070,17410,17410,17410,17410,0
|
|
20230801,091100,60212070,17410,17410,17410,17410,169
|
|
20230801,091000,57269780,17410,17460,17460,17410,160
|
|
20230801,090900,54476680,17470,17470,17470,17470,10
|
|
20230801,090800,54301980,17470,17470,17470,17470,50
|
|
20230801,090700,53428480,17470,17380,17470,17380,203
|
|
20230801,090600,49896730,17370,17310,17370,17310,787
|
|
20230801,090500,36266310,17270,17270,17270,17260,70
|
|
20230801,090400,35057460,17280,17280,17280,17250,147
|
|
20230801,090300,32518800,17290,17350,17370,17290,645
|
|
20230801,090200,21349880,17350,17360,17510,17350,153
|
|
20230801,090100,18695060,17330,17320,17550,17320,797
|
|
20230801,090000,4887090,17560,17320,17560,17270,282
|