676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,201200,1406533470,17380,17380,17380,17380,0
|
|
20230802,201100,1406533470,17380,17380,17380,17380,0
|
|
20230802,201000,1406533470,17380,17380,17380,17380,0
|
|
20230802,200900,1406533470,17380,17380,17380,17380,0
|
|
20230802,200800,1406533470,17380,17380,17380,17380,0
|
|
20230802,200700,1406533470,17380,17380,17380,17380,0
|
|
20230802,200600,1406533470,17380,17380,17380,17380,0
|
|
20230802,200500,1406533470,17380,17380,17380,17380,0
|
|
20230802,200400,1406533470,17380,17380,17380,17380,0
|
|
20230802,200300,1406533470,17380,17380,17380,17380,0
|
|
20230802,200200,1406533470,17380,17380,17380,17380,0
|
|
20230802,200100,1406533470,17380,17380,17380,17380,0
|
|
20230802,200000,1406533470,17380,17380,17380,17380,0
|
|
20230802,195900,1406533470,17380,17380,17380,17380,0
|
|
20230802,195800,1406533470,17380,17380,17380,17380,0
|
|
20230802,195700,1406533470,17380,17380,17380,17380,0
|
|
20230802,195600,1406533470,17380,17380,17380,17380,0
|
|
20230802,195500,1406533470,17380,17380,17380,17380,0
|
|
20230802,195400,1406533470,17380,17380,17380,17380,0
|
|
20230802,195300,1406533470,17380,17380,17380,17380,0
|
|
20230802,195200,1406533470,17380,17380,17380,17380,0
|
|
20230802,195100,1406533470,17380,17380,17380,17380,0
|
|
20230802,195000,1406533470,17380,17380,17380,17380,0
|
|
20230802,194900,1406533470,17380,17380,17380,17380,0
|
|
20230802,194800,1406533470,17380,17380,17380,17380,0
|
|
20230802,194700,1406533470,17380,17380,17380,17380,0
|
|
20230802,194600,1406533470,17380,17380,17380,17380,0
|
|
20230802,194500,1406533470,17380,17380,17380,17380,0
|
|
20230802,194400,1406533470,17380,17380,17380,17380,0
|
|
20230802,194300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,194200,1406533470,17380,17380,17380,17380,0
|
|
20230802,194100,1406533470,17380,17380,17380,17380,0
|
|
20230802,194000,1406533470,17380,17380,17380,17380,0
|
|
20230802,193900,1406533470,17380,17380,17380,17380,0
|
|
20230802,193800,1406533470,17380,17380,17380,17380,0
|
|
20230802,193700,1406533470,17380,17380,17380,17380,0
|
|
20230802,193600,1406533470,17380,17380,17380,17380,0
|
|
20230802,193500,1406533470,17380,17380,17380,17380,0
|
|
20230802,193400,1406533470,17380,17380,17380,17380,0
|
|
20230802,193300,1406533470,17380,17380,17380,17380,0
|
|
20230802,193200,1406533470,17380,17380,17380,17380,0
|
|
20230802,193100,1406533470,17380,17380,17380,17380,0
|
|
20230802,193000,1406533470,17380,17380,17380,17380,0
|
|
20230802,192900,1406533470,17380,17380,17380,17380,0
|
|
20230802,192800,1406533470,17380,17380,17380,17380,0
|
|
20230802,192700,1406533470,17380,17380,17380,17380,0
|
|
20230802,192600,1406533470,17380,17380,17380,17380,0
|
|
20230802,192500,1406533470,17380,17380,17380,17380,0
|
|
20230802,192400,1406533470,17380,17380,17380,17380,0
|
|
20230802,192300,1406533470,17380,17380,17380,17380,0
|
|
20230802,192200,1406533470,17380,17380,17380,17380,0
|
|
20230802,192100,1406533470,17380,17380,17380,17380,0
|
|
20230802,192000,1406533470,17380,17380,17380,17380,0
|
|
20230802,191900,1406533470,17380,17380,17380,17380,0
|
|
20230802,191800,1406533470,17380,17380,17380,17380,0
|
|
20230802,191700,1406533470,17380,17380,17380,17380,0
|
|
20230802,191600,1406533470,17380,17380,17380,17380,0
|
|
20230802,191500,1406533470,17380,17380,17380,17380,0
|
|
20230802,191400,1406533470,17380,17380,17380,17380,0
|
|
20230802,191300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,191200,1406533470,17380,17380,17380,17380,0
|
|
20230802,191100,1406533470,17380,17380,17380,17380,0
|
|
20230802,191000,1406533470,17380,17380,17380,17380,0
|
|
20230802,190900,1406533470,17380,17380,17380,17380,0
|
|
20230802,190800,1406533470,17380,17380,17380,17380,0
|
|
20230802,190700,1406533470,17380,17380,17380,17380,0
|
|
20230802,190600,1406533470,17380,17380,17380,17380,0
|
|
20230802,190500,1406533470,17380,17380,17380,17380,0
|
|
20230802,190400,1406533470,17380,17380,17380,17380,0
|
|
20230802,190300,1406533470,17380,17380,17380,17380,0
|
|
20230802,190200,1406533470,17380,17380,17380,17380,0
|
|
20230802,190100,1406533470,17380,17380,17380,17380,0
|
|
20230802,190000,1406533470,17380,17380,17380,17380,0
|
|
20230802,185900,1406533470,17380,17380,17380,17380,0
|
|
20230802,185800,1406533470,17380,17380,17380,17380,0
|
|
20230802,185700,1406533470,17380,17380,17380,17380,0
|
|
20230802,185600,1406533470,17380,17380,17380,17380,0
|
|
20230802,185500,1406533470,17380,17380,17380,17380,0
|
|
20230802,185400,1406533470,17380,17380,17380,17380,0
|
|
20230802,185300,1406533470,17380,17380,17380,17380,0
|
|
20230802,185200,1406533470,17380,17380,17380,17380,0
|
|
20230802,185100,1406533470,17380,17380,17380,17380,0
|
|
20230802,185000,1406533470,17380,17380,17380,17380,0
|
|
20230802,184900,1406533470,17380,17380,17380,17380,0
|
|
20230802,184800,1406533470,17380,17380,17380,17380,0
|
|
20230802,184700,1406533470,17380,17380,17380,17380,0
|
|
20230802,184600,1406533470,17380,17380,17380,17380,0
|
|
20230802,184500,1406533470,17380,17380,17380,17380,0
|
|
20230802,184400,1406533470,17380,17380,17380,17380,0
|
|
20230802,184300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,184200,1406533470,17380,17380,17380,17380,0
|
|
20230802,184100,1406533470,17380,17380,17380,17380,0
|
|
20230802,184000,1406533470,17380,17380,17380,17380,0
|
|
20230802,183900,1406533470,17380,17380,17380,17380,0
|
|
20230802,183800,1406533470,17380,17380,17380,17380,0
|
|
20230802,183700,1406533470,17380,17380,17380,17380,0
|
|
20230802,183600,1406533470,17380,17380,17380,17380,0
|
|
20230802,183500,1406533470,17380,17380,17380,17380,0
|
|
20230802,183400,1406533470,17380,17380,17380,17380,0
|
|
20230802,183300,1406533470,17380,17380,17380,17380,0
|
|
20230802,183200,1406533470,17380,17380,17380,17380,0
|
|
20230802,183100,1406533470,17380,17380,17380,17380,0
|
|
20230802,183000,1406533470,17380,17380,17380,17380,0
|
|
20230802,182900,1406533470,17380,17380,17380,17380,0
|
|
20230802,182800,1406533470,17380,17380,17380,17380,0
|
|
20230802,182700,1406533470,17380,17380,17380,17380,0
|
|
20230802,182600,1406533470,17380,17380,17380,17380,0
|
|
20230802,182500,1406533470,17380,17380,17380,17380,0
|
|
20230802,182400,1406533470,17380,17380,17380,17380,0
|
|
20230802,182300,1406533470,17380,17380,17380,17380,0
|
|
20230802,182200,1406533470,17380,17380,17380,17380,0
|
|
20230802,182100,1406533470,17380,17380,17380,17380,0
|
|
20230802,182000,1406533470,17380,17380,17380,17380,0
|
|
20230802,181900,1406533470,17380,17380,17380,17380,0
|
|
20230802,181800,1406533470,17380,17380,17380,17380,0
|
|
20230802,181700,1406533470,17380,17380,17380,17380,0
|
|
20230802,181600,1406533470,17380,17380,17380,17380,0
|
|
20230802,181500,1406533470,17380,17380,17380,17380,0
|
|
20230802,181400,1406533470,17380,17380,17380,17380,0
|
|
20230802,181300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,181200,1406533470,17380,17380,17380,17380,0
|
|
20230802,181100,1406533470,17380,17380,17380,17380,0
|
|
20230802,181000,1406533470,17380,17380,17380,17380,0
|
|
20230802,180900,1406533470,17380,17380,17380,17380,0
|
|
20230802,180800,1406533470,17380,17380,17380,17380,0
|
|
20230802,180700,1406533470,17380,17380,17380,17380,0
|
|
20230802,180600,1406533470,17380,17380,17380,17380,0
|
|
20230802,180500,1406533470,17380,17380,17380,17380,0
|
|
20230802,180400,1406533470,17380,17380,17380,17380,0
|
|
20230802,180300,1406533470,17380,17380,17380,17380,0
|
|
20230802,180200,1406533470,17380,17380,17380,17380,0
|
|
20230802,180100,1406533470,17380,17380,17380,17380,0
|
|
20230802,180000,1406533470,17380,17380,17380,17380,0
|
|
20230802,175900,1406533470,17380,17380,17380,17380,0
|
|
20230802,175800,1406533470,17380,17380,17380,17380,0
|
|
20230802,175700,1406533470,17380,17380,17380,17380,0
|
|
20230802,175600,1406533470,17380,17380,17380,17380,0
|
|
20230802,175500,1406533470,17380,17380,17380,17380,0
|
|
20230802,175400,1406533470,17380,17380,17380,17380,0
|
|
20230802,175300,1406533470,17380,17380,17380,17380,0
|
|
20230802,175200,1406533470,17380,17380,17380,17380,0
|
|
20230802,175100,1406533470,17380,17380,17380,17380,0
|
|
20230802,175000,1406533470,17380,17380,17380,17380,0
|
|
20230802,174900,1406533470,17380,17380,17380,17380,0
|
|
20230802,174800,1406533470,17380,17380,17380,17380,0
|
|
20230802,174700,1406533470,17380,17380,17380,17380,0
|
|
20230802,174600,1406533470,17380,17380,17380,17380,0
|
|
20230802,174500,1406533470,17380,17380,17380,17380,0
|
|
20230802,174400,1406533470,17380,17380,17380,17380,0
|
|
20230802,174300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,174200,1406533470,17380,17380,17380,17380,0
|
|
20230802,174100,1406533470,17380,17380,17380,17380,0
|
|
20230802,174000,1406533470,17380,17380,17380,17380,0
|
|
20230802,173900,1406533470,17380,17380,17380,17380,0
|
|
20230802,173800,1406533470,17380,17380,17380,17380,0
|
|
20230802,173700,1406533470,17380,17380,17380,17380,0
|
|
20230802,173600,1406533470,17380,17380,17380,17380,0
|
|
20230802,173500,1406533470,17380,17380,17380,17380,0
|
|
20230802,173400,1406533470,17380,17380,17380,17380,0
|
|
20230802,173300,1406533470,17380,17380,17380,17380,0
|
|
20230802,173200,1406533470,17380,17380,17380,17380,0
|
|
20230802,173100,1406533470,17380,17380,17380,17380,0
|
|
20230802,173000,1406533470,17380,17380,17380,17380,0
|
|
20230802,172900,1406533470,17380,17380,17380,17380,0
|
|
20230802,172800,1406533470,17380,17380,17380,17380,0
|
|
20230802,172700,1406533470,17380,17380,17380,17380,0
|
|
20230802,172600,1406533470,17380,17380,17380,17380,0
|
|
20230802,172500,1406533470,17380,17380,17380,17380,0
|
|
20230802,172400,1406533470,17380,17380,17380,17380,0
|
|
20230802,172300,1406533470,17380,17380,17380,17380,0
|
|
20230802,172200,1406533470,17380,17380,17380,17380,0
|
|
20230802,172100,1406533470,17380,17380,17380,17380,0
|
|
20230802,172000,1406533470,17380,17380,17380,17380,0
|
|
20230802,171900,1406533470,17380,17380,17380,17380,0
|
|
20230802,171800,1406533470,17380,17380,17380,17380,0
|
|
20230802,171700,1406533470,17380,17380,17380,17380,0
|
|
20230802,171600,1406533470,17380,17380,17380,17380,0
|
|
20230802,171500,1406533470,17380,17380,17380,17380,0
|
|
20230802,171400,1406533470,17380,17380,17380,17380,0
|
|
20230802,171300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,171200,1406533470,17380,17380,17380,17380,0
|
|
20230802,171100,1406533470,17380,17380,17380,17380,0
|
|
20230802,171000,1406533470,17380,17380,17380,17380,0
|
|
20230802,170900,1406533470,17380,17380,17380,17380,0
|
|
20230802,170800,1406533470,17380,17380,17380,17380,0
|
|
20230802,170700,1406533470,17380,17380,17380,17380,0
|
|
20230802,170600,1406533470,17380,17380,17380,17380,0
|
|
20230802,170500,1406533470,17380,17380,17380,17380,0
|
|
20230802,170400,1406533470,17380,17380,17380,17380,0
|
|
20230802,170300,1406533470,17380,17380,17380,17380,0
|
|
20230802,170200,1406533470,17380,17380,17380,17380,0
|
|
20230802,170100,1406533470,17380,17380,17380,17380,0
|
|
20230802,170000,1406533470,17380,17380,17380,17380,0
|
|
20230802,165900,1406533470,17380,17380,17380,17380,0
|
|
20230802,165800,1406533470,17380,17380,17380,17380,0
|
|
20230802,165700,1406533470,17380,17380,17380,17380,0
|
|
20230802,165600,1406533470,17380,17380,17380,17380,0
|
|
20230802,165500,1406533470,17380,17380,17380,17380,0
|
|
20230802,165400,1406533470,17380,17380,17380,17380,0
|
|
20230802,165300,1406533470,17380,17380,17380,17380,0
|
|
20230802,165200,1406533470,17380,17380,17380,17380,0
|
|
20230802,165100,1406533470,17380,17380,17380,17380,0
|
|
20230802,165000,1406533470,17380,17380,17380,17380,0
|
|
20230802,164900,1406533470,17380,17380,17380,17380,0
|
|
20230802,164800,1406533470,17380,17380,17380,17380,0
|
|
20230802,164700,1406533470,17380,17380,17380,17380,0
|
|
20230802,164600,1406533470,17380,17380,17380,17380,0
|
|
20230802,164500,1406533470,17380,17380,17380,17380,0
|
|
20230802,164400,1406533470,17380,17380,17380,17380,0
|
|
20230802,164300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,164200,1406533470,17380,17380,17380,17380,0
|
|
20230802,164100,1406533470,17380,17380,17380,17380,0
|
|
20230802,164000,1406533470,17380,17380,17380,17380,0
|
|
20230802,163900,1406533470,17380,17380,17380,17380,0
|
|
20230802,163800,1406533470,17380,17380,17380,17380,0
|
|
20230802,163700,1406533470,17380,17380,17380,17380,0
|
|
20230802,163600,1406533470,17380,17380,17380,17380,0
|
|
20230802,163500,1406533470,17380,17380,17380,17380,0
|
|
20230802,163400,1406533470,17380,17380,17380,17380,0
|
|
20230802,163300,1406533470,17380,17380,17380,17380,0
|
|
20230802,163200,1406533470,17380,17380,17380,17380,0
|
|
20230802,163100,1406533470,17380,17380,17380,17380,0
|
|
20230802,163000,1406533470,17380,17380,17380,17380,0
|
|
20230802,162900,1406533470,17380,17380,17380,17380,0
|
|
20230802,162800,1406533470,17380,17380,17380,17380,0
|
|
20230802,162700,1406533470,17380,17380,17380,17380,0
|
|
20230802,162600,1406533470,17380,17380,17380,17380,0
|
|
20230802,162500,1406533470,17380,17380,17380,17380,0
|
|
20230802,162400,1406533470,17380,17380,17380,17380,0
|
|
20230802,162300,1406533470,17380,17380,17380,17380,0
|
|
20230802,162200,1406533470,17380,17380,17380,17380,0
|
|
20230802,162100,1406533470,17380,17380,17380,17380,0
|
|
20230802,162000,1406533470,17380,17380,17380,17380,0
|
|
20230802,161900,1406533470,17380,17380,17380,17380,0
|
|
20230802,161800,1406533470,17380,17380,17380,17380,0
|
|
20230802,161700,1406533470,17380,17380,17380,17380,0
|
|
20230802,161600,1406533470,17380,17380,17380,17380,0
|
|
20230802,161500,1406533470,17380,17380,17380,17380,0
|
|
20230802,161400,1406533470,17380,17380,17380,17380,0
|
|
20230802,161300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,161200,1406533470,17380,17380,17380,17380,0
|
|
20230802,161100,1406533470,17380,17380,17380,17380,0
|
|
20230802,161000,1406533470,17380,17380,17380,17380,0
|
|
20230802,160900,1406533470,17380,17380,17380,17380,0
|
|
20230802,160800,1406533470,17380,17380,17380,17380,0
|
|
20230802,160700,1406533470,17380,17380,17380,17380,0
|
|
20230802,160600,1406533470,17380,17380,17380,17380,0
|
|
20230802,160500,1406533470,17380,17380,17380,17380,0
|
|
20230802,160400,1406533470,17380,17380,17380,17380,0
|
|
20230802,160300,1406533470,17380,17380,17380,17380,0
|
|
20230802,160200,1406533470,17380,17380,17380,17380,0
|
|
20230802,160100,1406533470,17380,17380,17380,17380,0
|
|
20230802,160000,1406533470,17380,17380,17380,17380,0
|
|
20230802,155900,1406533470,17380,17380,17380,17380,0
|
|
20230802,155800,1406533470,17380,17380,17380,17380,0
|
|
20230802,155700,1406533470,17380,17380,17380,17380,0
|
|
20230802,155600,1406533470,17380,17380,17380,17380,0
|
|
20230802,155500,1406533470,17380,17380,17380,17380,0
|
|
20230802,155400,1406533470,17380,17380,17380,17380,0
|
|
20230802,155300,1406533470,17380,17380,17380,17380,0
|
|
20230802,155200,1406533470,17380,17380,17380,17380,0
|
|
20230802,155100,1406533470,17380,17380,17380,17380,0
|
|
20230802,155000,1406533470,17380,17380,17380,17380,0
|
|
20230802,154900,1406533470,17380,17380,17380,17380,0
|
|
20230802,154800,1406533470,17380,17380,17380,17380,0
|
|
20230802,154700,1406533470,17380,17380,17380,17380,0
|
|
20230802,154600,1406533470,17380,17380,17380,17380,0
|
|
20230802,154500,1406533470,17380,17380,17380,17380,0
|
|
20230802,154400,1406533470,17380,17380,17380,17380,0
|
|
20230802,154300,1406533470,17380,17380,17380,17380,1228
|
|
20230802,154200,1406533470,17380,17380,17380,17380,0
|
|
20230802,154100,1406533470,17380,17380,17380,17380,0
|
|
20230802,154000,1406533470,17380,17380,17380,17380,0
|
|
20230802,153900,1406533470,17380,17380,17380,17380,0
|
|
20230802,153800,1406533470,17380,17380,17380,17380,0
|
|
20230802,153700,1406533470,17380,17380,17380,17380,0
|
|
20230802,153600,1406533470,17380,17380,17380,17380,0
|
|
20230802,153500,1406533470,17380,17380,17380,17380,0
|
|
20230802,153400,1406533470,17380,17380,17380,17380,0
|
|
20230802,153300,1406533470,17380,17380,17380,17380,0
|
|
20230802,153200,1406533470,17380,17380,17380,17380,0
|
|
20230802,153100,1406533470,17380,17380,17380,17380,0
|
|
20230802,153000,1406533470,17380,17380,17380,17380,1228
|
|
20230802,152900,1385190830,17500,17500,17500,17500,0
|
|
20230802,152800,1385190830,17500,17500,17500,17500,0
|
|
20230802,152700,1385190830,17500,17500,17500,17500,0
|
|
20230802,152600,1385190830,17500,17500,17500,17500,0
|
|
20230802,152500,1385190830,17500,17500,17500,17500,0
|
|
20230802,152400,1385190830,17500,17500,17500,17500,0
|
|
20230802,152300,1385190830,17500,17500,17500,17500,0
|
|
20230802,152200,1385190830,17500,17500,17500,17500,0
|
|
20230802,152100,1385190830,17500,17500,17500,17500,0
|
|
20230802,152000,1385190830,17500,17500,17500,17500,0
|
|
20230802,151900,1385190830,17500,17500,17500,17490,509
|
|
20230802,151800,1376283380,17500,17490,17500,17490,373
|
|
20230802,151700,1369757400,17500,17500,17500,17490,129
|
|
20230802,151600,1367500630,17500,17500,17500,17500,85
|
|
20230802,151500,1366013130,17500,17490,17500,17490,232
|
|
20230802,151400,1361953230,17500,17510,17510,17500,12
|
|
20230802,151300,1361743180,17510,17520,17520,17510,268
|
|
20230802,151200,1357047940,17520,17430,17530,17430,288
|
|
20230802,151100,1352014660,17420,17430,17430,17410,38
|
|
20230802,151000,1351352810,17420,17410,17420,17410,73
|
|
20230802,150900,1350081860,17420,17410,17430,17410,59
|
|
20230802,150800,1349054210,17410,17420,17430,17410,58
|
|
20230802,150700,1348043860,17410,17420,17420,17410,126
|
|
20230802,150600,1345849120,17410,17410,17420,17410,154
|
|
20230802,150500,1343167470,17410,17420,17420,17410,52
|
|
20230802,150400,1342261810,17420,17420,17420,17410,75
|
|
20230802,150300,1340955670,17410,17410,17420,17410,70
|
|
20230802,150200,1339736620,17420,17420,17440,17410,76
|
|
20230802,150100,1338412640,17410,17420,17420,17410,82
|
|
20230802,150000,1336984380,17440,17420,17440,17420,107
|
|
20230802,145900,1335119950,17430,17440,17440,17430,35
|
|
20230802,145800,1334509850,17420,17430,17430,17420,161
|
|
20230802,145700,1331704670,17430,17450,17450,17420,56
|
|
20230802,145600,1330728690,17420,17420,17450,17410,246
|
|
20230802,145500,1326442380,17420,17430,17430,17420,167
|
|
20230802,145400,1323532340,17430,17440,17450,17430,55
|
|
20230802,145300,1322572960,17440,17440,17450,17440,69
|
|
20230802,145200,1321369260,17440,17450,17450,17440,24
|
|
20230802,145100,1320950640,17450,17440,17450,17430,137
|
|
20230802,145000,1318561450,17440,17440,17450,17440,29
|
|
20230802,144900,1318055640,17440,17450,17450,17440,67
|
|
20230802,144800,1316886790,17430,17440,17440,17430,33
|
|
20230802,144700,1316311290,17440,17440,17450,17430,148
|
|
20230802,144600,1313731110,17430,17440,17440,17430,276
|
|
20230802,144500,1308918010,17430,17420,17440,17420,103
|
|
20230802,144400,1307122850,17440,17430,17440,17430,85
|
|
20230802,144300,1305640950,17440,17440,17450,17440,41
|
|
20230802,144200,1304925840,17430,17460,17460,17420,266
|
|
20230802,144100,1300285730,17460,17460,17460,17450,76
|
|
20230802,144000,1298959110,17470,17460,17470,17450,66
|
|
20230802,143900,1297806890,17460,17460,17480,17450,119
|
|
20230802,143800,1295729360,17460,17460,17470,17460,85
|
|
20230802,143700,1294245200,17450,17460,17460,17450,77
|
|
20230802,143600,1292901130,17460,17490,17490,17460,80
|
|
20230802,143500,1291502580,17490,17430,17490,17430,623
|
|
20230802,143400,1280631030,17430,17450,17450,17430,193
|
|
20230802,143300,1277265220,17440,17460,17460,17440,80
|
|
20230802,143200,1275869480,17450,17470,17470,17440,168
|
|
20230802,143100,1272937430,17470,17470,17480,17470,50
|
|
20230802,143000,1272063860,17470,17460,17480,17460,29
|
|
20230802,142900,1271557370,17450,17480,17480,17450,51
|
|
20230802,142800,1270666940,17470,17470,17470,17450,95
|
|
20230802,142700,1269007680,17450,17450,17470,17430,207
|
|
20230802,142600,1265396330,17440,17450,17450,17440,103
|
|
20230802,142500,1263599270,17450,17450,17460,17450,85
|
|
20230802,142400,1262115630,17460,17460,17470,17450,98
|
|
20230802,142300,1260404410,17450,17420,17450,17420,635
|
|
20230802,142200,1249332830,17430,17420,17430,17420,150
|
|
20230802,142100,1246719410,17440,17430,17440,17420,157
|
|
20230802,142000,1243983600,17420,17430,17450,17420,350
|
|
20230802,141900,1237883900,17430,17400,17430,17400,340
|
|
20230802,141800,1231958750,17420,17370,17420,17370,653
|
|
20230802,141700,1220599940,17390,17370,17390,17370,236
|
|
20230802,141600,1216499320,17380,17380,17380,17380,76
|
|
20230802,141500,1215178440,17390,17380,17390,17380,200
|
|
20230802,141400,1211702090,17390,17400,17400,17380,59
|
|
20230802,141300,1210676210,17400,17390,17400,17390,81
|
|
20230802,141200,1209267580,17390,17390,17400,17390,506
|
|
20230802,141100,1200468020,17380,17390,17390,17380,6
|
|
20230802,141000,1200363690,17390,17390,17390,17380,62
|
|
20230802,140900,1199285760,17390,17390,17400,17390,403
|
|
20230802,140800,1192277520,17400,17400,17400,17390,85
|
|
20230802,140700,1190798740,17390,17410,17410,17390,58
|
|
20230802,140600,1189789790,17410,17400,17410,17400,87
|
|
20230802,140500,1188275940,17400,17400,17400,17390,284
|
|
20230802,140400,1183335190,17400,17400,17400,17400,111
|
|
20230802,140300,1181403790,17410,17410,17420,17400,1166
|
|
20230802,140200,1161114010,17410,17420,17420,17400,324
|
|
20230802,140100,1155475010,17410,17420,17420,17410,50
|
|
20230802,140000,1154604220,17420,17450,17450,17410,139
|
|
20230802,135900,1152182660,17460,17450,17460,17450,38
|
|
20230802,135800,1151519190,17450,17450,17460,17450,123
|
|
20230802,135700,1149372550,17460,17450,17460,17450,190
|
|
20230802,135600,1146056640,17460,17470,17470,17450,59
|
|
20230802,135500,1145026470,17470,17460,17470,17450,284
|
|
20230802,135400,1140067920,17470,17450,17490,17450,830
|
|
20230802,135300,1125574280,17420,17430,17450,17420,357
|
|
20230802,135200,1119351230,17430,17420,17430,17410,252
|
|
20230802,135100,1114960920,17410,17420,17420,17410,9
|
|
20230802,135000,1114804160,17410,17450,17450,17400,1568
|
|
20230802,134900,1087500100,17460,17470,17470,17460,91
|
|
20230802,134800,1085911130,17460,17470,17470,17460,47
|
|
20230802,134700,1085090210,17470,17450,17470,17430,1252
|
|
20230802,134600,1063248070,17450,17460,17460,17450,39
|
|
20230802,134500,1062567180,17460,17450,17460,17450,37
|
|
20230802,134400,1061921320,17460,17450,17460,17450,262
|
|
20230802,134300,1057348800,17450,17460,17470,17450,602
|
|
20230802,134200,1046841500,17470,17460,17470,17460,48
|
|
20230802,134100,1046003130,17470,17460,17470,17450,159
|
|
20230802,134000,1043227070,17460,17450,17460,17450,36
|
|
20230802,133900,1042598670,17460,17460,17460,17450,458
|
|
20230802,133800,1034606150,17460,17460,17460,17460,79
|
|
20230802,133700,1033226810,17470,17470,17470,17460,43
|
|
20230802,133600,1032475610,17460,17460,17460,17460,17
|
|
20230802,133500,1032178790,17470,17480,17480,17460,121
|
|
20230802,133400,1030065540,17480,17470,17480,17470,40
|
|
20230802,133300,1029366400,17470,17480,17480,17470,22
|
|
20230802,133200,1028982010,17480,17460,17480,17460,312
|
|
20230802,133100,1023533780,17450,17460,17460,17450,134
|
|
20230802,133000,1021195000,17470,17470,17470,17460,71
|
|
20230802,132900,1019955200,17470,17460,17470,17460,31
|
|
20230802,132800,1019413650,17470,17460,17470,17460,113
|
|
20230802,132700,1017440240,17460,17480,17480,17460,73
|
|
20230802,132600,1016165260,17480,17470,17480,17460,111
|
|
20230802,132500,1014226730,17480,17470,17480,17470,256
|
|
20230802,132400,1009754340,17470,17470,17470,17460,111
|
|
20230802,132300,1007815860,17470,17470,17470,17470,29
|
|
20230802,132200,1007309230,17470,17470,17470,17460,43
|
|
20230802,132100,1006558040,17480,17480,17480,17470,440
|
|
20230802,132000,998870860,17480,17480,17480,17480,334
|
|
20230802,131900,993032540,17480,17480,17490,17450,493
|
|
20230802,131800,984425190,17490,17490,17490,17490,53
|
|
20230802,131700,983498220,17490,17490,17500,17490,52
|
|
20230802,131600,982588450,17500,17510,17520,17500,160
|
|
20230802,131500,979787340,17520,17520,17520,17510,40
|
|
20230802,131400,979086570,17530,17530,17530,17530,6
|
|
20230802,131300,978981390,17530,17500,17530,17500,101
|
|
20230802,131200,977213470,17520,17520,17520,17520,21
|
|
20230802,131100,976845550,17500,17500,17500,17500,99
|
|
20230802,131000,975113050,17490,17500,17500,17490,19
|
|
20230802,130900,974780670,17490,17500,17500,17490,73
|
|
20230802,130800,973503870,17500,17520,17520,17500,60
|
|
20230802,130700,972453770,17510,17500,17520,17500,72
|
|
20230802,130600,971193340,17530,17510,17530,17510,86
|
|
20230802,130500,969687380,17500,17500,17500,17460,144
|
|
20230802,130400,967170530,17480,17470,17480,17470,138
|
|
20230802,130300,964758560,17470,17490,17500,17470,113
|
|
20230802,130200,962782410,17500,17500,17510,17500,53
|
|
20230802,130100,961854860,17510,17500,17510,17500,76
|
|
20230802,130000,960524790,17510,17480,17510,17480,33
|
|
20230802,125900,959947650,17480,17470,17480,17470,16
|
|
20230802,125800,959668060,17460,17450,17460,17450,35
|
|
20230802,125700,959056970,17460,17460,17470,17460,245
|
|
20230802,125600,954779150,17460,17460,17460,17460,59
|
|
20230802,125500,953749010,17460,17460,17460,17460,46
|
|
20230802,125400,952945850,17460,17460,17460,17450,93
|
|
20230802,125300,951322800,17460,17450,17460,17450,60
|
|
20230802,125200,950275300,17460,17480,17480,17450,2787
|
|
20230802,125100,901595240,17480,17470,17480,17470,85
|
|
20230802,125000,900109510,17470,17480,17480,17470,135
|
|
20230802,124900,897750700,17480,17480,17480,17480,12
|
|
20230802,124800,897540940,17480,17480,17480,17480,174
|
|
20230802,124700,894499420,17490,17500,17510,17490,42
|
|
20230802,124600,893764670,17500,17490,17500,17480,203
|
|
20230802,124500,890214400,17490,17510,17520,17490,145
|
|
20230802,124400,887675850,17530,17500,17530,17490,437
|
|
20230802,124300,880028550,17510,17510,17510,17500,62
|
|
20230802,124200,878943030,17510,17510,17510,17500,143
|
|
20230802,124100,876440100,17510,17510,17510,17500,83
|
|
20230802,124000,874987210,17510,17510,17510,17510,41
|
|
20230802,123900,874269300,17510,17500,17510,17500,153
|
|
20230802,123800,871591690,17500,17520,17520,17500,207
|
|
20230802,123700,867966680,17530,17530,17530,17520,95
|
|
20230802,123600,866301340,17530,17530,17530,17530,50
|
|
20230802,123500,865424840,17530,17530,17530,17520,110
|
|
20230802,123400,863497230,17530,17530,17540,17530,18
|
|
20230802,123300,863181640,17540,17530,17540,17530,72
|
|
20230802,123200,861919440,17530,17530,17530,17530,43
|
|
20230802,123100,861165650,17530,17560,17560,17530,103
|
|
20230802,123000,859357650,17560,17560,17560,17560,44
|
|
20230802,122900,858585010,17550,17560,17560,17550,6
|
|
20230802,122800,858479660,17550,17550,17550,17550,94
|
|
20230802,122700,856829960,17550,17560,17560,17550,39
|
|
20230802,122600,856145170,17560,17560,17560,17560,41
|
|
20230802,122500,855425210,17550,17520,17550,17510,717
|
|
20230802,122400,842868460,17540,17540,17550,17510,267
|
|
20230802,122300,838189240,17540,17550,17560,17540,151
|
|
20230802,122200,835539820,17560,17540,17560,17540,35
|
|
20230802,122100,834925580,17530,17530,17530,17530,46
|
|
20230802,122000,834119200,17530,17550,17560,17530,69
|
|
20230802,121900,832908670,17550,17550,17550,17550,15
|
|
20230802,121800,832645420,17540,17550,17550,17530,61
|
|
20230802,121700,831575660,17530,17530,17530,17530,9
|
|
20230802,121600,831417890,17530,17520,17530,17520,79
|
|
20230802,121500,830033760,17520,17520,17520,17520,43
|
|
20230802,121400,829280400,17520,17520,17520,17520,58
|
|
20230802,121300,828264240,17520,17530,17530,17510,80
|
|
20230802,121200,826862830,17540,17520,17540,17520,301
|
|
20230802,121100,821587690,17530,17550,17550,17530,85
|
|
20230802,121000,820096660,17560,17550,17560,17550,44
|
|
20230802,120900,819324420,17550,17580,17580,17530,250
|
|
20230802,120800,814937420,17580,17580,17580,17580,31
|
|
20230802,120700,814392440,17570,17570,17570,17570,10
|
|
20230802,120600,814216740,17570,17600,17600,17570,92
|
|
20230802,120500,812598450,17590,17530,17590,17530,183
|
|
20230802,120400,809387330,17540,17550,17560,17530,513
|
|
20230802,120300,800389740,17560,17560,17560,17560,80
|
|
20230802,120200,798984940,17570,17570,17570,17570,5
|
|
20230802,120100,798897090,17560,17560,17560,17560,69
|
|
20230802,120000,797685450,17570,17570,17570,17560,62
|
|
20230802,115900,796596300,17570,17570,17570,17560,60
|
|
20230802,115800,795542490,17570,17620,17620,17560,1525
|
|
20230802,115700,768706550,17620,17650,17650,17620,97
|
|
20230802,115600,766996400,17650,17650,17650,17650,6
|
|
20230802,115500,766890500,17650,17630,17650,17630,46
|
|
20230802,115400,766079070,17640,17640,17640,17640,5
|
|
20230802,115300,765990870,17630,17640,17640,17630,83
|
|
20230802,115200,764527450,17640,17640,17640,17640,21
|
|
20230802,115100,764157010,17630,17610,17630,17610,40
|
|
20230802,115000,763452220,17610,17600,17620,17600,43
|
|
20230802,114900,762695040,17600,17600,17600,17590,177
|
|
20230802,114800,759580530,17600,17590,17600,17590,446
|
|
20230802,114700,751734860,17590,17580,17590,17580,7
|
|
20230802,114600,751611790,17580,17620,17620,17530,553
|
|
20230802,114500,741900950,17610,17590,17610,17590,178
|
|
20230802,114400,738767700,17590,17550,17590,17550,73
|
|
20230802,114300,737485400,17550,17570,17570,17540,717
|
|
20230802,114200,724899670,17570,17590,17590,17570,82
|
|
20230802,114100,723457840,17600,17600,17600,17600,46
|
|
20230802,114000,722648240,17600,17600,17610,17600,67
|
|
20230802,113900,721468610,17610,17610,17610,17600,50
|
|
20230802,113800,720588210,17610,17620,17620,17610,32
|
|
20230802,113700,720024600,17610,17610,17610,17610,170
|
|
20230802,113600,717030900,17610,17610,17610,17610,13
|
|
20230802,113500,716801970,17610,17620,17620,17590,89
|
|
20230802,113400,715235280,17620,17630,17640,17610,59
|
|
20230802,113300,714195160,17630,17630,17630,17630,61
|
|
20230802,113200,713119730,17630,17590,17630,17590,137
|
|
20230802,113100,710707400,17580,17560,17590,17560,112
|
|
20230802,113000,708740380,17560,17560,17560,17560,18
|
|
20230802,112900,708424300,17560,17550,17560,17550,8
|
|
20230802,112800,708283830,17550,17540,17550,17540,61
|
|
20230802,112700,707213740,17540,17540,17540,17530,451
|
|
20230802,112600,699303900,17540,17540,17540,17540,62
|
|
20230802,112500,698216420,17530,17560,17560,17530,111
|
|
20230802,112400,696270180,17550,17550,17550,17540,178
|
|
20230802,112300,693147810,17550,17600,17600,17540,346
|
|
20230802,112200,687066320,17610,17610,17610,17590,195
|
|
20230802,112100,683634560,17620,17550,17640,17540,787
|
|
20230802,112000,669797440,17560,17560,17580,17550,514
|
|
20230802,111900,660768720,17570,17590,17590,17570,347
|
|
20230802,111800,654665840,17590,17590,17590,17590,5
|
|
20230802,111700,654577890,17590,17580,17590,17580,70
|
|
20230802,111600,653346890,17590,17580,17590,17580,50
|
|
20230802,111500,652467400,17590,17620,17620,17590,103
|
|
20230802,111400,650654620,17600,17590,17600,17590,39
|
|
20230802,111300,649968530,17590,17580,17590,17570,126
|
|
20230802,111200,647753320,17580,17590,17590,17570,62
|
|
20230802,111100,646663370,17600,17590,17620,17590,72
|
|
20230802,111000,645396050,17580,17580,17580,17570,103
|
|
20230802,110900,643586040,17550,17550,17600,17530,483
|
|
20230802,110800,635110440,17550,17570,17570,17540,236
|
|
20230802,110700,630966870,17580,17600,17600,17550,729
|
|
20230802,110600,618156580,17590,17590,17600,17590,87
|
|
20230802,110500,616626140,17600,17600,17600,17600,16
|
|
20230802,110400,616344540,17600,17620,17620,17600,278
|
|
20230802,110300,611451700,17610,17630,17630,17610,825
|
|
20230802,110200,596922980,17630,17630,17640,17620,199
|
|
20230802,110100,593414910,17630,17640,17650,17630,129
|
|
20230802,110000,591140300,17640,17700,17700,17640,94
|
|
20230802,105900,589481410,17700,17680,17700,17680,531
|
|
20230802,105800,580088100,17670,17650,17670,17650,248
|
|
20230802,105700,575710120,17640,17660,17660,17640,53
|
|
20230802,105600,574774970,17690,17680,17690,17680,12
|
|
20230802,105500,574562790,17690,17650,17690,17640,476
|
|
20230802,105400,566157800,17650,17650,17650,17650,29
|
|
20230802,105300,565645950,17690,17660,17690,17650,649
|
|
20230802,105200,554174140,17680,17680,17680,17680,2
|
|
20230802,105100,554138780,17680,17660,17680,17660,248
|
|
20230802,105000,549757250,17660,17690,17690,17660,168
|
|
20230802,104900,546786220,17700,17710,17710,17700,290
|
|
20230802,104800,541653090,17710,17710,17710,17710,0
|
|
20230802,104700,541653090,17710,17700,17710,17700,12
|
|
20230802,104600,541440580,17710,17750,17750,17710,137
|
|
20230802,104500,539011560,17730,17730,17730,17730,71
|
|
20230802,104400,537752730,17730,17700,17730,17700,769
|
|
20230802,104300,524127900,17700,17700,17700,17700,56
|
|
20230802,104200,523136700,17700,17680,17710,17680,60
|
|
20230802,104100,522075180,17680,17720,17720,17680,510
|
|
20230802,104000,513050990,17750,17730,17750,17730,27
|
|
20230802,103900,512572070,17690,17660,17690,17660,1193
|
|
20230802,103800,491483390,17660,17670,17670,17660,84
|
|
20230802,103700,489999830,17670,17680,17680,17660,224
|
|
20230802,103600,486040180,17690,17690,17690,17690,378
|
|
20230802,103500,479353360,17680,17680,17690,17680,380
|
|
20230802,103400,472634550,17690,17680,17690,17680,102
|
|
20230802,103300,470830870,17680,17690,17690,17680,75
|
|
20230802,103200,469504370,17680,17680,17690,17680,92
|
|
20230802,103100,467877640,17690,17690,17690,17680,146
|
|
20230802,103000,465295190,17700,17700,17710,17700,67
|
|
20230802,102900,464109120,17700,17720,17720,17700,41
|
|
20230802,102800,463383000,17710,17680,17710,17680,113
|
|
20230802,102700,461383510,17670,17680,17680,17670,349
|
|
20230802,102600,455213200,17690,17710,17730,17690,497
|
|
20230802,102500,446410770,17700,17710,17710,17700,375
|
|
20230802,102400,439770350,17710,17740,17740,17710,294
|
|
20230802,102300,434559930,17750,17760,17770,17750,411
|
|
20230802,102200,427261370,17770,17770,17770,17770,53
|
|
20230802,102100,426319560,17760,17780,17780,17760,65
|
|
20230802,102000,425164560,17780,17780,17780,17780,13
|
|
20230802,101900,424933420,17770,17760,17770,17760,83
|
|
20230802,101800,423459200,17760,17760,17760,17760,10
|
|
20230802,101700,423281600,17760,17740,17760,17740,144
|
|
20230802,101600,420726410,17750,17750,17750,17750,0
|
|
20230802,101500,420726410,17750,17750,17760,17750,236
|
|
20230802,101400,416537170,17740,17740,17740,17740,200
|
|
20230802,101300,412989170,17750,17750,17750,17750,67
|
|
20230802,101200,411799920,17740,17740,17750,17740,9
|
|
20230802,101100,411640210,17740,17740,17740,17740,386
|
|
20230802,101000,404792570,17740,17750,17750,17740,244
|
|
20230802,100900,400463900,17760,17760,17760,17750,43
|
|
20230802,100800,399700240,17770,17780,17780,17770,72
|
|
20230802,100700,398420310,17780,17800,17800,17780,197
|
|
20230802,100600,394916820,17790,17790,17790,17790,13
|
|
20230802,100500,394685550,17820,17810,17820,17790,191
|
|
20230802,100400,391286190,17810,17800,17810,17780,556
|
|
20230802,100300,381390520,17800,17750,17800,17750,1218
|
|
20230802,100200,359744900,17750,17750,17750,17750,154
|
|
20230802,100100,357011400,17750,17750,17750,17740,57
|
|
20230802,100000,355999750,17760,17770,17770,17740,221
|
|
20230802,095900,352076780,17760,17770,17770,17760,49
|
|
20230802,095800,351206510,17770,17770,17770,17760,96
|
|
20230802,095700,349500650,17780,17670,17780,17670,3078
|
|
20230802,095600,294966950,17670,17690,17690,17670,669
|
|
20230802,095500,283139700,17690,17690,17690,17690,22
|
|
20230802,095400,282750520,17690,17680,17690,17680,228
|
|
20230802,095300,278719240,17680,17660,17680,17660,140
|
|
20230802,095200,276245670,17660,17640,17660,17640,227
|
|
20230802,095100,272239010,17640,17620,17640,17620,488
|
|
20230802,095000,263634580,17630,17630,17630,17620,263
|
|
20230802,094900,258998540,17630,17630,17640,17630,192
|
|
20230802,094800,255613480,17630,17650,17650,17630,37
|
|
20230802,094700,254961010,17650,17640,17650,17640,5
|
|
20230802,094600,254872790,17640,17640,17640,17640,313
|
|
20230802,094500,249351470,17640,17640,17640,17630,254
|
|
20230802,094400,244871610,17640,17640,17640,17640,172
|
|
20230802,094300,241837530,17630,17630,17630,17630,19
|
|
20230802,094200,241502560,17620,17620,17620,17620,41
|
|
20230802,094100,240780140,17620,17640,17640,17620,35
|
|
20230802,094000,240163300,17630,17640,17640,17630,50
|
|
20230802,093900,239281410,17640,17640,17640,17630,238
|
|
20230802,093800,235084090,17630,17660,17680,17630,63
|
|
20230802,093700,233972060,17660,17670,17680,17660,211
|
|
20230802,093600,230244300,17670,17670,17670,17670,78
|
|
20230802,093500,228866040,17670,17670,17670,17670,8
|
|
20230802,093400,228724680,17660,17640,17660,17640,1109
|
|
20230802,093300,209154970,17640,17640,17640,17640,10
|
|
20230802,093200,208978570,17650,17650,17650,17650,256
|
|
20230802,093100,204460170,17650,17610,17650,17610,498
|
|
20230802,093000,195680550,17600,17600,17610,17590,233
|
|
20230802,092900,191579900,17610,17600,17620,17590,964
|
|
20230802,092800,174612640,17600,17570,17600,17570,131
|
|
20230802,092700,172309720,17560,17560,17560,17560,1
|
|
20230802,092600,172292160,17550,17550,17550,17550,151
|
|
20230802,092500,169642110,17550,17580,17580,17550,1072
|
|
20230802,092400,150806550,17580,17580,17600,17580,1651
|
|
20230802,092300,121757210,17580,17580,17580,17580,9
|
|
20230802,092200,121598990,17570,17590,17590,17570,196
|
|
20230802,092100,118154060,17600,17560,17600,17560,501
|
|
20230802,092000,109343920,17550,17520,17550,17520,592
|
|
20230802,091900,98963560,17510,17480,17510,17480,264
|
|
20230802,091800,94348140,17500,17450,17510,17450,364
|
|
20230802,091700,87988640,17450,17450,17450,17450,248
|
|
20230802,091600,83661040,17450,17450,17480,17450,541
|
|
20230802,091500,74218910,17480,17440,17480,17440,502
|
|
20230802,091400,65463110,17450,17440,17450,17440,227
|
|
20230802,091300,61503490,17440,17500,17500,17440,1166
|
|
20230802,091200,41120800,17510,17500,17510,17500,144
|
|
20230802,091100,38600610,17500,17520,17520,17500,251
|
|
20230802,091000,34205890,17550,17560,17560,17550,5
|
|
20230802,090900,34118110,17570,17570,17570,17570,1
|
|
20230802,090800,34100540,17570,17510,17570,17510,2
|
|
20230802,090700,34065460,17510,17510,17570,17510,166
|
|
20230802,090600,31156690,17520,17530,17550,17520,34
|
|
20230802,090500,30560930,17540,17490,17540,17470,177
|
|
20230802,090400,27466270,17490,17490,17490,17470,126
|
|
20230802,090300,25262850,17490,17550,17580,17480,358
|
|
20230802,090200,18987660,17580,17490,17580,17490,34
|
|
20230802,090100,18391110,17490,17520,17520,17490,447
|
|
20230802,090000,10567040,17600,17610,17620,17510,602
|