657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,195300,1440934620,18000,18000,18000,18000,0
|
|
20230801,195200,1440934620,18000,18000,18000,18000,0
|
|
20230801,195100,1440934620,18000,18000,18000,18000,0
|
|
20230801,195000,1440934620,18000,18000,18000,18000,0
|
|
20230801,194900,1440934620,18000,18000,18000,18000,0
|
|
20230801,194800,1440934620,18000,18000,18000,18000,0
|
|
20230801,194700,1440934620,18000,18000,18000,18000,0
|
|
20230801,194600,1440934620,18000,18000,18000,18000,0
|
|
20230801,194500,1440934620,18000,18000,18000,18000,0
|
|
20230801,194400,1440934620,18000,18000,18000,18000,0
|
|
20230801,194300,1440934620,18000,18000,18000,18000,0
|
|
20230801,194200,1440934620,18000,18000,18000,18000,0
|
|
20230801,194100,1440934620,18000,18000,18000,18000,0
|
|
20230801,194000,1440934620,18000,18000,18000,18000,0
|
|
20230801,193900,1440934620,18000,18000,18000,18000,0
|
|
20230801,193800,1440934620,18000,18000,18000,18000,0
|
|
20230801,193700,1440934620,18000,18000,18000,18000,0
|
|
20230801,193600,1440934620,18000,18000,18000,18000,0
|
|
20230801,193500,1440934620,18000,18000,18000,18000,0
|
|
20230801,193400,1440934620,18000,18000,18000,18000,0
|
|
20230801,193300,1440934620,18000,18000,18000,18000,0
|
|
20230801,193200,1440934620,18000,18000,18000,18000,0
|
|
20230801,193100,1440934620,18000,18000,18000,18000,0
|
|
20230801,193000,1440934620,18000,18000,18000,18000,0
|
|
20230801,192900,1440934620,18000,18000,18000,18000,0
|
|
20230801,192800,1440934620,18000,18000,18000,18000,0
|
|
20230801,192700,1440934620,18000,18000,18000,18000,0
|
|
20230801,192600,1440934620,18000,18000,18000,18000,0
|
|
20230801,192500,1440934620,18000,18000,18000,18000,0
|
|
20230801,192400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,192300,1440934620,18000,18000,18000,18000,0
|
|
20230801,192200,1440934620,18000,18000,18000,18000,0
|
|
20230801,192100,1440934620,18000,18000,18000,18000,0
|
|
20230801,192000,1440934620,18000,18000,18000,18000,0
|
|
20230801,191900,1440934620,18000,18000,18000,18000,0
|
|
20230801,191800,1440934620,18000,18000,18000,18000,0
|
|
20230801,191700,1440934620,18000,18000,18000,18000,0
|
|
20230801,191600,1440934620,18000,18000,18000,18000,0
|
|
20230801,191500,1440934620,18000,18000,18000,18000,0
|
|
20230801,191400,1440934620,18000,18000,18000,18000,0
|
|
20230801,191300,1440934620,18000,18000,18000,18000,0
|
|
20230801,191200,1440934620,18000,18000,18000,18000,0
|
|
20230801,191100,1440934620,18000,18000,18000,18000,0
|
|
20230801,191000,1440934620,18000,18000,18000,18000,0
|
|
20230801,190900,1440934620,18000,18000,18000,18000,0
|
|
20230801,190800,1440934620,18000,18000,18000,18000,0
|
|
20230801,190700,1440934620,18000,18000,18000,18000,0
|
|
20230801,190600,1440934620,18000,18000,18000,18000,0
|
|
20230801,190500,1440934620,18000,18000,18000,18000,0
|
|
20230801,190400,1440934620,18000,18000,18000,18000,0
|
|
20230801,190300,1440934620,18000,18000,18000,18000,0
|
|
20230801,190200,1440934620,18000,18000,18000,18000,0
|
|
20230801,190100,1440934620,18000,18000,18000,18000,0
|
|
20230801,190000,1440934620,18000,18000,18000,18000,0
|
|
20230801,185900,1440934620,18000,18000,18000,18000,0
|
|
20230801,185800,1440934620,18000,18000,18000,18000,0
|
|
20230801,185700,1440934620,18000,18000,18000,18000,0
|
|
20230801,185600,1440934620,18000,18000,18000,18000,0
|
|
20230801,185500,1440934620,18000,18000,18000,18000,0
|
|
20230801,185400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,185300,1440934620,18000,18000,18000,18000,0
|
|
20230801,185200,1440934620,18000,18000,18000,18000,0
|
|
20230801,185100,1440934620,18000,18000,18000,18000,0
|
|
20230801,185000,1440934620,18000,18000,18000,18000,0
|
|
20230801,184900,1440934620,18000,18000,18000,18000,0
|
|
20230801,184800,1440934620,18000,18000,18000,18000,0
|
|
20230801,184700,1440934620,18000,18000,18000,18000,0
|
|
20230801,184600,1440934620,18000,18000,18000,18000,0
|
|
20230801,184500,1440934620,18000,18000,18000,18000,0
|
|
20230801,184400,1440934620,18000,18000,18000,18000,0
|
|
20230801,184300,1440934620,18000,18000,18000,18000,0
|
|
20230801,184200,1440934620,18000,18000,18000,18000,0
|
|
20230801,184100,1440934620,18000,18000,18000,18000,0
|
|
20230801,184000,1440934620,18000,18000,18000,18000,0
|
|
20230801,183900,1440934620,18000,18000,18000,18000,0
|
|
20230801,183800,1440934620,18000,18000,18000,18000,0
|
|
20230801,183700,1440934620,18000,18000,18000,18000,0
|
|
20230801,183600,1440934620,18000,18000,18000,18000,0
|
|
20230801,183500,1440934620,18000,18000,18000,18000,0
|
|
20230801,183400,1440934620,18000,18000,18000,18000,0
|
|
20230801,183300,1440934620,18000,18000,18000,18000,0
|
|
20230801,183200,1440934620,18000,18000,18000,18000,0
|
|
20230801,183100,1440934620,18000,18000,18000,18000,0
|
|
20230801,183000,1440934620,18000,18000,18000,18000,0
|
|
20230801,182900,1440934620,18000,18000,18000,18000,0
|
|
20230801,182800,1440934620,18000,18000,18000,18000,0
|
|
20230801,182700,1440934620,18000,18000,18000,18000,0
|
|
20230801,182600,1440934620,18000,18000,18000,18000,0
|
|
20230801,182500,1440934620,18000,18000,18000,18000,0
|
|
20230801,182400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,182300,1440934620,18000,18000,18000,18000,0
|
|
20230801,182200,1440934620,18000,18000,18000,18000,0
|
|
20230801,182100,1440934620,18000,18000,18000,18000,0
|
|
20230801,182000,1440934620,18000,18000,18000,18000,0
|
|
20230801,181900,1440934620,18000,18000,18000,18000,0
|
|
20230801,181800,1440934620,18000,18000,18000,18000,0
|
|
20230801,181700,1440934620,18000,18000,18000,18000,0
|
|
20230801,181600,1440934620,18000,18000,18000,18000,0
|
|
20230801,181500,1440934620,18000,18000,18000,18000,0
|
|
20230801,181400,1440934620,18000,18000,18000,18000,0
|
|
20230801,181300,1440934620,18000,18000,18000,18000,0
|
|
20230801,181200,1440934620,18000,18000,18000,18000,0
|
|
20230801,181100,1440934620,18000,18000,18000,18000,0
|
|
20230801,181000,1440934620,18000,18000,18000,18000,0
|
|
20230801,180900,1440934620,18000,18000,18000,18000,0
|
|
20230801,180800,1440934620,18000,18000,18000,18000,0
|
|
20230801,180700,1440934620,18000,18000,18000,18000,0
|
|
20230801,180600,1440934620,18000,18000,18000,18000,0
|
|
20230801,180500,1440934620,18000,18000,18000,18000,0
|
|
20230801,180400,1440934620,18000,18000,18000,18000,0
|
|
20230801,180300,1440934620,18000,18000,18000,18000,0
|
|
20230801,180200,1440934620,18000,18000,18000,18000,0
|
|
20230801,180100,1440934620,18000,18000,18000,18000,0
|
|
20230801,180000,1440934620,18000,18000,18000,18000,0
|
|
20230801,175900,1440934620,18000,18000,18000,18000,0
|
|
20230801,175800,1440934620,18000,18000,18000,18000,0
|
|
20230801,175700,1440934620,18000,18000,18000,18000,0
|
|
20230801,175600,1440934620,18000,18000,18000,18000,0
|
|
20230801,175500,1440934620,18000,18000,18000,18000,0
|
|
20230801,175400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,175300,1440934620,18000,18000,18000,18000,0
|
|
20230801,175200,1440934620,18000,18000,18000,18000,0
|
|
20230801,175100,1440934620,18000,18000,18000,18000,0
|
|
20230801,175000,1440934620,18000,18000,18000,18000,0
|
|
20230801,174900,1440934620,18000,18000,18000,18000,0
|
|
20230801,174800,1440934620,18000,18000,18000,18000,0
|
|
20230801,174700,1440934620,18000,18000,18000,18000,0
|
|
20230801,174600,1440934620,18000,18000,18000,18000,0
|
|
20230801,174500,1440934620,18000,18000,18000,18000,0
|
|
20230801,174400,1440934620,18000,18000,18000,18000,0
|
|
20230801,174300,1440934620,18000,18000,18000,18000,0
|
|
20230801,174200,1440934620,18000,18000,18000,18000,0
|
|
20230801,174100,1440934620,18000,18000,18000,18000,0
|
|
20230801,174000,1440934620,18000,18000,18000,18000,0
|
|
20230801,173900,1440934620,18000,18000,18000,18000,0
|
|
20230801,173800,1440934620,18000,18000,18000,18000,0
|
|
20230801,173700,1440934620,18000,18000,18000,18000,0
|
|
20230801,173600,1440934620,18000,18000,18000,18000,0
|
|
20230801,173500,1440934620,18000,18000,18000,18000,0
|
|
20230801,173400,1440934620,18000,18000,18000,18000,0
|
|
20230801,173300,1440934620,18000,18000,18000,18000,0
|
|
20230801,173200,1440934620,18000,18000,18000,18000,0
|
|
20230801,173100,1440934620,18000,18000,18000,18000,0
|
|
20230801,173000,1440934620,18000,18000,18000,18000,0
|
|
20230801,172900,1440934620,18000,18000,18000,18000,0
|
|
20230801,172800,1440934620,18000,18000,18000,18000,0
|
|
20230801,172700,1440934620,18000,18000,18000,18000,0
|
|
20230801,172600,1440934620,18000,18000,18000,18000,0
|
|
20230801,172500,1440934620,18000,18000,18000,18000,0
|
|
20230801,172400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,172300,1440934620,18000,18000,18000,18000,0
|
|
20230801,172200,1440934620,18000,18000,18000,18000,0
|
|
20230801,172100,1440934620,18000,18000,18000,18000,0
|
|
20230801,172000,1440934620,18000,18000,18000,18000,0
|
|
20230801,171900,1440934620,18000,18000,18000,18000,0
|
|
20230801,171800,1440934620,18000,18000,18000,18000,0
|
|
20230801,171700,1440934620,18000,18000,18000,18000,0
|
|
20230801,171600,1440934620,18000,18000,18000,18000,0
|
|
20230801,171500,1440934620,18000,18000,18000,18000,0
|
|
20230801,171400,1440934620,18000,18000,18000,18000,0
|
|
20230801,171300,1440934620,18000,18000,18000,18000,0
|
|
20230801,171200,1440934620,18000,18000,18000,18000,0
|
|
20230801,171100,1440934620,18000,18000,18000,18000,0
|
|
20230801,171000,1440934620,18000,18000,18000,18000,0
|
|
20230801,170900,1440934620,18000,18000,18000,18000,0
|
|
20230801,170800,1440934620,18000,18000,18000,18000,0
|
|
20230801,170700,1440934620,18000,18000,18000,18000,0
|
|
20230801,170600,1440934620,18000,18000,18000,18000,0
|
|
20230801,170500,1440934620,18000,18000,18000,18000,0
|
|
20230801,170400,1440934620,18000,18000,18000,18000,0
|
|
20230801,170300,1440934620,18000,18000,18000,18000,0
|
|
20230801,170200,1440934620,18000,18000,18000,18000,0
|
|
20230801,170100,1440934620,18000,18000,18000,18000,0
|
|
20230801,170000,1440934620,18000,18000,18000,18000,0
|
|
20230801,165900,1440934620,18000,18000,18000,18000,0
|
|
20230801,165800,1440934620,18000,18000,18000,18000,0
|
|
20230801,165700,1440934620,18000,18000,18000,18000,0
|
|
20230801,165600,1440934620,18000,18000,18000,18000,0
|
|
20230801,165500,1440934620,18000,18000,18000,18000,0
|
|
20230801,165400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,165300,1440934620,18000,18000,18000,18000,0
|
|
20230801,165200,1440934620,18000,18000,18000,18000,0
|
|
20230801,165100,1440934620,18000,18000,18000,18000,0
|
|
20230801,165000,1440934620,18000,18000,18000,18000,0
|
|
20230801,164900,1440934620,18000,18000,18000,18000,0
|
|
20230801,164800,1440934620,18000,18000,18000,18000,0
|
|
20230801,164700,1440934620,18000,18000,18000,18000,0
|
|
20230801,164600,1440934620,18000,18000,18000,18000,0
|
|
20230801,164500,1440934620,18000,18000,18000,18000,0
|
|
20230801,164400,1440934620,18000,18000,18000,18000,0
|
|
20230801,164300,1440934620,18000,18000,18000,18000,0
|
|
20230801,164200,1440934620,18000,18000,18000,18000,0
|
|
20230801,164100,1440934620,18000,18000,18000,18000,0
|
|
20230801,164000,1440934620,18000,18000,18000,18000,0
|
|
20230801,163900,1440934620,18000,18000,18000,18000,0
|
|
20230801,163800,1440934620,18000,18000,18000,18000,0
|
|
20230801,163700,1440934620,18000,18000,18000,18000,0
|
|
20230801,163600,1440934620,18000,18000,18000,18000,0
|
|
20230801,163500,1440934620,18000,18000,18000,18000,0
|
|
20230801,163400,1440934620,18000,18000,18000,18000,0
|
|
20230801,163300,1440934620,18000,18000,18000,18000,0
|
|
20230801,163200,1440934620,18000,18000,18000,18000,0
|
|
20230801,163100,1440934620,18000,18000,18000,18000,0
|
|
20230801,163000,1440934620,18000,18000,18000,18000,0
|
|
20230801,162900,1440934620,18000,18000,18000,18000,0
|
|
20230801,162800,1440934620,18000,18000,18000,18000,0
|
|
20230801,162700,1440934620,18000,18000,18000,18000,0
|
|
20230801,162600,1440934620,18000,18000,18000,18000,0
|
|
20230801,162500,1440934620,18000,18000,18000,18000,0
|
|
20230801,162400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,162300,1440934620,18000,18000,18000,18000,0
|
|
20230801,162200,1440934620,18000,18000,18000,18000,0
|
|
20230801,162100,1440934620,18000,18000,18000,18000,0
|
|
20230801,162000,1440934620,18000,18000,18000,18000,0
|
|
20230801,161900,1440934620,18000,18000,18000,18000,0
|
|
20230801,161800,1440934620,18000,18000,18000,18000,0
|
|
20230801,161700,1440934620,18000,18000,18000,18000,0
|
|
20230801,161600,1440934620,18000,18000,18000,18000,0
|
|
20230801,161500,1440934620,18000,18000,18000,18000,0
|
|
20230801,161400,1440934620,18000,18000,18000,18000,0
|
|
20230801,161300,1440934620,18000,18000,18000,18000,0
|
|
20230801,161200,1440934620,18000,18000,18000,18000,0
|
|
20230801,161100,1440934620,18000,18000,18000,18000,0
|
|
20230801,161000,1440934620,18000,18000,18000,18000,0
|
|
20230801,160900,1440934620,18000,18000,18000,18000,0
|
|
20230801,160800,1440934620,18000,18000,18000,18000,0
|
|
20230801,160700,1440934620,18000,18000,18000,18000,0
|
|
20230801,160600,1440934620,18000,18000,18000,18000,0
|
|
20230801,160500,1440934620,18000,18000,18000,18000,0
|
|
20230801,160400,1440934620,18000,18000,18000,18000,0
|
|
20230801,160300,1440934620,18000,18000,18000,18000,0
|
|
20230801,160200,1440934620,18000,18000,18000,18000,0
|
|
20230801,160100,1440934620,18000,18000,18000,18000,0
|
|
20230801,160000,1440934620,18000,18000,18000,18000,0
|
|
20230801,155900,1440934620,18000,18000,18000,18000,0
|
|
20230801,155800,1440934620,18000,18000,18000,18000,0
|
|
20230801,155700,1440934620,18000,18000,18000,18000,0
|
|
20230801,155600,1440934620,18000,18000,18000,18000,0
|
|
20230801,155500,1440934620,18000,18000,18000,18000,0
|
|
20230801,155400,1440934620,18000,18000,18000,18000,2063
|
|
20230801,155300,1440934620,18000,18000,18000,18000,0
|
|
20230801,155200,1440934620,18000,18000,18000,18000,0
|
|
20230801,155100,1440934620,18000,18000,18000,18000,0
|
|
20230801,155000,1440934620,18000,18000,18000,18000,0
|
|
20230801,154900,1440934620,18000,18000,18000,18000,0
|
|
20230801,154800,1440934620,18000,18000,18000,18000,0
|
|
20230801,154700,1440934620,18000,18000,18000,18000,0
|
|
20230801,154600,1440934620,18000,18000,18000,18000,0
|
|
20230801,154500,1440934620,18000,18000,18000,18000,0
|
|
20230801,154400,1440934620,18000,18000,18000,18000,0
|
|
20230801,154300,1440934620,18000,18000,18000,18000,0
|
|
20230801,154200,1440934620,18000,18000,18000,18000,0
|
|
20230801,154100,1440934620,18000,18000,18000,18000,0
|
|
20230801,154000,1440934620,18000,18000,18000,18000,0
|
|
20230801,153900,1440934620,18000,18000,18000,18000,0
|
|
20230801,153800,1440934620,18000,18000,18000,18000,0
|
|
20230801,153700,1440934620,18000,18000,18000,18000,0
|
|
20230801,153600,1440934620,18000,18000,18000,18000,0
|
|
20230801,153500,1440934620,18000,18000,18000,18000,0
|
|
20230801,153400,1440934620,18000,18000,18000,18000,0
|
|
20230801,153300,1440934620,18000,18000,18000,18000,0
|
|
20230801,153200,1440934620,18000,18000,18000,18000,0
|
|
20230801,153100,1440934620,18000,18000,18000,18000,0
|
|
20230801,153000,1440934620,18000,18000,18000,18000,2063
|
|
20230801,152900,1403800620,18030,18030,18030,18030,0
|
|
20230801,152800,1403800620,18030,18030,18030,18030,0
|
|
20230801,152700,1403800620,18030,18030,18030,18030,0
|
|
20230801,152600,1403800620,18030,18030,18030,18030,0
|
|
20230801,152500,1403800620,18030,18030,18030,18030,0
|
|
20230801,152400,1403800620,18030,18030,18030,18030,0
|
|
20230801,152300,1403800620,18030,18030,18030,18030,0
|
|
20230801,152200,1403800620,18030,18030,18030,18030,0
|
|
20230801,152100,1403800620,18030,18030,18030,18030,0
|
|
20230801,152000,1403800620,18030,18030,18030,18030,0
|
|
20230801,151900,1403800620,18030,18010,18070,18010,152
|
|
20230801,151800,1401058070,18010,18060,18060,18010,52
|
|
20230801,151700,1400121300,18060,18060,18080,18020,1508
|
|
20230801,151600,1372878150,18050,18080,18080,18020,176
|
|
20230801,151500,1369700620,18080,18070,18080,18060,314
|
|
20230801,151400,1364026600,18030,18030,18070,18030,60
|
|
20230801,151300,1362944290,18050,18070,18080,18030,281
|
|
20230801,151200,1357868780,18080,18040,18080,18030,38
|
|
20230801,151100,1357182760,18080,18040,18080,18030,97
|
|
20230801,151000,1355429220,18040,18030,18100,18030,149
|
|
20230801,150900,1352734720,18040,18020,18060,18020,179
|
|
20230801,150800,1349502920,18030,18060,18060,18030,304
|
|
20230801,150700,1344015710,18050,18040,18060,18040,137
|
|
20230801,150600,1341542670,18040,18040,18060,18020,135
|
|
20230801,150500,1339105660,18030,18010,18060,18010,204
|
|
20230801,150400,1335423860,18030,18020,18050,18010,87
|
|
20230801,150300,1333854230,18050,18010,18050,18010,97
|
|
20230801,150200,1332103470,18010,18010,18050,18010,41
|
|
20230801,150100,1331363560,18050,18030,18050,18010,206
|
|
20230801,150000,1327647810,18020,18000,18020,18000,280
|
|
20230801,145900,1322604880,18000,18000,18010,18000,173
|
|
20230801,145800,1319489350,18000,17990,18000,17980,42
|
|
20230801,145700,1318733730,17980,18000,18000,17980,29
|
|
20230801,145600,1318212020,18000,18000,18000,18000,39
|
|
20230801,145500,1317510020,18000,18010,18010,17990,31
|
|
20230801,145400,1316952010,18010,18010,18010,18000,24
|
|
20230801,145300,1316519780,18000,18010,18010,18000,7
|
|
20230801,145200,1316393720,18010,18010,18010,18010,10
|
|
20230801,145100,1316213620,18000,18000,18000,17990,180
|
|
20230801,145000,1312974510,18000,17990,18000,17990,5
|
|
20230801,144900,1312884520,18000,18020,18020,17990,173
|
|
20230801,144800,1309770220,18010,18010,18010,18010,3
|
|
20230801,144700,1309716190,18000,18020,18030,17980,434
|
|
20230801,144600,1301904300,18000,18030,18030,18000,216
|
|
20230801,144500,1298012990,18020,18030,18030,18020,159
|
|
20230801,144400,1295146500,18030,18040,18040,18030,45
|
|
20230801,144300,1294334860,18040,18040,18040,18040,9
|
|
20230801,144200,1294172500,18040,18060,18060,18040,53
|
|
20230801,144100,1293215830,18050,18040,18060,18040,20
|
|
20230801,144000,1292854860,18040,18030,18040,18020,119
|
|
20230801,143900,1290708130,18030,18030,18030,18020,38
|
|
20230801,143800,1290023140,18030,18020,18030,18020,81
|
|
20230801,143700,1288563490,18030,18030,18030,18030,14
|
|
20230801,143600,1288311070,18030,18030,18030,18020,32
|
|
20230801,143500,1287734120,18030,18030,18030,18030,1
|
|
20230801,143400,1287716090,18020,18020,18020,18010,83
|
|
20230801,143300,1286221010,18020,18010,18020,18010,5
|
|
20230801,143200,1286130930,18010,18010,18020,18010,25
|
|
20230801,143100,1285680670,18030,18020,18030,18020,42
|
|
20230801,143000,1284923600,18010,18010,18010,18010,71
|
|
20230801,142900,1283644890,18000,18020,18020,18000,39
|
|
20230801,142800,1282942200,18020,18010,18020,18010,82
|
|
20230801,142700,1281465090,18020,18020,18020,18010,14
|
|
20230801,142600,1281212900,18020,18000,18020,18000,132
|
|
20230801,142500,1278834840,17990,18010,18010,17990,83
|
|
20230801,142400,1277341640,18010,18000,18010,18000,94
|
|
20230801,142300,1275649620,18000,18010,18010,18000,17
|
|
20230801,142200,1275343570,18000,18000,18000,17990,54
|
|
20230801,142100,1274372060,18000,17990,18000,17980,128
|
|
20230801,142000,1272069200,17990,18010,18010,17990,81
|
|
20230801,141900,1270611240,18020,18030,18030,18010,93
|
|
20230801,141800,1268935250,18030,18020,18030,18020,26
|
|
20230801,141700,1268466720,18010,18010,18010,18010,1
|
|
20230801,141600,1268448710,18010,18000,18030,18000,225
|
|
20230801,141500,1264396910,18030,18030,18030,18030,0
|
|
20230801,141400,1264396910,18030,18030,18030,18030,23
|
|
20230801,141300,1263982220,18010,18010,18030,18010,171
|
|
20230801,141200,1260902470,18020,18040,18040,18020,98
|
|
20230801,141100,1259136140,18040,18030,18040,18020,22
|
|
20230801,141000,1258739290,18030,18030,18030,18030,3
|
|
20230801,140900,1258685200,18030,18040,18040,18030,618
|
|
20230801,140800,1247542450,18040,18040,18040,18030,64
|
|
20230801,140700,1246388470,18040,18040,18040,18040,109
|
|
20230801,140600,1244422110,18040,18000,18040,18000,163
|
|
20230801,140500,1241484520,17990,18000,18000,17990,164
|
|
20230801,140400,1238532530,18000,18000,18000,18000,46
|
|
20230801,140300,1237704530,17990,18000,18000,17990,84
|
|
20230801,140200,1236193110,17990,17990,17990,17990,42
|
|
20230801,140100,1235437530,17990,17990,17990,17990,43
|
|
20230801,140000,1234663960,17990,17990,17990,17990,5
|
|
20230801,135900,1234574010,17990,18000,18000,17990,40
|
|
20230801,135800,1233854070,18000,17990,18000,17990,29
|
|
20230801,135700,1233332330,18000,18000,18000,18000,17
|
|
20230801,135600,1233026330,18000,18000,18000,18000,21
|
|
20230801,135500,1232648330,17990,18030,18030,17990,26
|
|
20230801,135400,1232180150,18020,18030,18030,18020,22
|
|
20230801,135300,1231783510,18030,18030,18030,18030,4
|
|
20230801,135200,1231711390,18030,18030,18030,18030,4
|
|
20230801,135100,1231639270,18030,17960,18030,17960,78
|
|
20230801,135000,1230235320,17990,17960,17990,17960,437
|
|
20230801,134900,1222383720,17950,17950,17950,17950,20
|
|
20230801,134800,1222024720,17950,17950,17950,17950,41
|
|
20230801,134700,1221288770,17960,17950,17960,17950,31
|
|
20230801,134600,1220732060,17960,17960,17960,17960,49
|
|
20230801,134500,1219852020,17960,17970,17970,17960,147
|
|
20230801,134400,1217211030,17980,17980,17980,17980,54
|
|
20230801,134300,1216240110,17990,18010,18030,17980,334
|
|
20230801,134200,1210226580,18010,18020,18020,17990,806
|
|
20230801,134100,1195716330,18020,18040,18040,18020,620
|
|
20230801,134000,1184538080,18040,18050,18050,18040,102
|
|
20230801,133900,1182697090,18060,18070,18070,18060,194
|
|
20230801,133800,1179193380,18070,18060,18090,18060,420
|
|
20230801,133700,1171607800,18070,18070,18070,18070,58
|
|
20230801,133600,1170559740,18070,18050,18070,18050,1313
|
|
20230801,133500,1146856410,18050,18050,18050,18040,11
|
|
20230801,133400,1146657870,18050,18050,18050,18050,53
|
|
20230801,133300,1145701220,18050,18060,18060,18050,36
|
|
20230801,133200,1145051280,18060,18060,18060,18060,739
|
|
20230801,133100,1131704940,18060,18070,18070,18060,159
|
|
20230801,133000,1128833180,18070,18070,18070,18070,6
|
|
20230801,132900,1128724760,18070,18060,18070,18060,257
|
|
20230801,132800,1124083290,18070,18070,18070,18060,1208
|
|
20230801,132700,1102265950,18100,18040,18100,18040,645
|
|
20230801,132600,1090629610,18040,18030,18040,18030,68
|
|
20230801,132500,1089402920,18030,18050,18100,18030,267
|
|
20230801,132400,1084583750,18100,18110,18110,18100,49
|
|
20230801,132300,1083696520,18110,18130,18150,18040,1632
|
|
20230801,132200,1054126680,18120,18130,18130,18120,133
|
|
20230801,132100,1051716410,18130,18130,18130,18130,102
|
|
20230801,132000,1049867150,18130,18120,18130,18110,167
|
|
20230801,131900,1046841330,18130,18150,18170,18130,84
|
|
20230801,131800,1045316860,18140,18140,18140,18110,300
|
|
20230801,131700,1039880150,18140,18200,18200,18140,404
|
|
20230801,131600,1032539000,18220,18220,18220,18200,290
|
|
20230801,131500,1027258750,18220,18220,18220,18220,2
|
|
20230801,131400,1027222310,18220,18230,18230,18220,367
|
|
20230801,131300,1020535540,18230,18250,18250,18230,124
|
|
20230801,131200,1018273920,18250,18240,18250,18220,134
|
|
20230801,131100,1015829660,18250,18260,18260,18240,134
|
|
20230801,131000,1013384780,18270,18270,18270,18260,10
|
|
20230801,130900,1013202110,18270,18270,18270,18270,34
|
|
20230801,130800,1012580930,18260,18260,18260,18260,68
|
|
20230801,130700,1011339250,18270,18300,18300,18270,478
|
|
20230801,130600,1002597300,18310,18330,18350,18310,413
|
|
20230801,130500,995029000,18320,18320,18320,18320,0
|
|
20230801,130400,995029000,18320,18320,18330,18320,147
|
|
20230801,130300,992335920,18330,18330,18330,18320,81
|
|
20230801,130200,990851760,18330,18330,18330,18330,3
|
|
20230801,130100,990796770,18320,18320,18320,18310,26
|
|
20230801,130000,990320470,18320,18330,18330,18310,167
|
|
20230801,125900,987261960,18320,18330,18360,18320,480
|
|
20230801,125800,978463680,18340,18350,18360,18340,44
|
|
20230801,125700,977656200,18350,18360,18360,18350,105
|
|
20230801,125600,975728410,18350,18350,18370,18350,142
|
|
20230801,125500,973121390,18360,18340,18360,18340,74
|
|
20230801,125400,971763230,18340,18350,18350,18340,79
|
|
20230801,125300,970314060,18350,18340,18350,18340,27
|
|
20230801,125200,969818630,18340,18350,18350,18340,7
|
|
20230801,125100,969690190,18350,18350,18350,18350,22
|
|
20230801,125000,969286490,18340,18340,18350,18330,114
|
|
20230801,124900,967196260,18340,18340,18340,18340,235
|
|
20230801,124800,962886360,18350,18330,18350,18330,199
|
|
20230801,124700,959236700,18340,18340,18340,18340,5
|
|
20230801,124600,959145000,18340,18340,18340,18330,83
|
|
20230801,124500,957623360,18340,18340,18340,18330,8
|
|
20230801,124400,957476660,18330,18330,18330,18330,5
|
|
20230801,124300,957385010,18330,18320,18330,18320,57
|
|
20230801,124200,956340210,18320,18330,18330,18320,13
|
|
20230801,124100,956101950,18320,18320,18330,18320,93
|
|
20230801,124000,954397990,18330,18320,18330,18310,55
|
|
20230801,123900,953390090,18310,18320,18320,18310,8
|
|
20230801,123800,953243560,18320,18310,18320,18310,99
|
|
20230801,123700,951430410,18300,18320,18320,18300,46
|
|
20230801,123600,950587960,18320,18340,18340,18320,25
|
|
20230801,123500,950129540,18340,18310,18340,18310,55
|
|
20230801,123400,949120950,18300,18300,18300,18300,44
|
|
20230801,123300,948315750,18300,18330,18340,18300,3601
|
|
20230801,123200,882347990,18330,18330,18330,18320,1452
|
|
20230801,123100,855746820,18340,18340,18340,18330,203
|
|
20230801,123000,852025370,18340,18340,18340,18330,196
|
|
20230801,122900,848432290,18330,18340,18340,18330,37
|
|
20230801,122800,847753730,18350,18350,18360,18350,85
|
|
20230801,122700,846193380,18350,18340,18350,18340,20
|
|
20230801,122600,845826550,18350,18350,18360,18350,31
|
|
20230801,122500,845257590,18350,18340,18350,18340,74
|
|
20230801,122400,843900410,18340,18340,18340,18340,12
|
|
20230801,122300,843680330,18350,18350,18350,18340,34
|
|
20230801,122200,843056440,18360,18330,18360,18330,6
|
|
20230801,122100,842946370,18330,18320,18330,18320,34
|
|
20230801,122000,842323210,18320,18350,18360,18320,717
|
|
20230801,121900,829165570,18320,18320,18320,18320,38
|
|
20230801,121800,828469410,18330,18330,18330,18320,117
|
|
20230801,121700,826325330,18330,18350,18350,18320,129
|
|
20230801,121600,823959210,18350,18320,18350,18310,559
|
|
20230801,121500,813707840,18330,18340,18350,18330,172
|
|
20230801,121400,810552620,18350,18360,18360,18350,23
|
|
20230801,121300,810130430,18390,18360,18390,18360,478
|
|
20230801,121200,801340490,18360,18360,18360,18360,11
|
|
20230801,121100,801138530,18360,18370,18370,18360,53
|
|
20230801,121000,800165360,18370,18350,18390,18350,481
|
|
20230801,120900,791327820,18340,18400,18400,18340,32
|
|
20230801,120800,790739790,18400,18400,18400,18360,161
|
|
20230801,120700,787782560,18390,18390,18400,18370,566
|
|
20230801,120600,777376180,18390,18400,18400,18390,71
|
|
20230801,120500,776070360,18400,18390,18400,18370,152
|
|
20230801,120400,773274980,18390,18380,18390,18370,625
|
|
20230801,120300,761783570,18370,18370,18380,18360,134
|
|
20230801,120200,759321870,18380,18370,18380,18370,230
|
|
20230801,120100,755096750,18370,18340,18380,18340,446
|
|
20230801,120000,746905110,18330,18340,18340,18330,18
|
|
20230801,115900,746575150,18340,18340,18340,18330,250
|
|
20230801,115800,741992370,18340,18350,18370,18340,709
|
|
20230801,115700,728972810,18350,18360,18360,18350,7
|
|
20230801,115600,728844310,18360,18350,18360,18350,139
|
|
20230801,115500,726293610,18340,18320,18340,18310,178
|
|
20230801,115400,723031140,18310,18320,18320,18310,79
|
|
20230801,115300,721584470,18320,18320,18320,18320,92
|
|
20230801,115200,719899030,18320,18300,18320,18300,681
|
|
20230801,115100,707429900,18300,18300,18300,18290,154
|
|
20230801,115000,704613130,18300,18300,18310,18300,95
|
|
20230801,114900,702874350,18300,18300,18300,18300,645
|
|
20230801,114800,691070850,18300,18300,18300,18300,25
|
|
20230801,114700,690613350,18290,18300,18300,18290,39
|
|
20230801,114600,689899900,18300,18290,18300,18290,124
|
|
20230801,114500,687631890,18290,18290,18290,18280,104
|
|
20230801,114400,685730300,18280,18290,18290,18280,127
|
|
20230801,114300,683407490,18280,18280,18290,18280,523
|
|
20230801,114200,673842340,18290,18290,18290,18280,9
|
|
20230801,114100,673677740,18280,18290,18290,18280,74
|
|
20230801,114000,672324880,18290,18280,18290,18280,327
|
|
20230801,113900,666347040,18280,18280,18280,18270,24
|
|
20230801,113800,665908340,18280,18280,18280,18280,25
|
|
20230801,113700,665451340,18280,18280,18280,18270,516
|
|
20230801,113600,656019430,18280,18270,18280,18270,20
|
|
20230801,113500,655653990,18280,18280,18280,18280,35
|
|
20230801,113400,655014190,18280,18270,18280,18270,111
|
|
20230801,113300,652986150,18260,18260,18270,18260,32
|
|
20230801,113200,652401560,18260,18270,18270,18260,61
|
|
20230801,113100,651287630,18270,18270,18270,18270,456
|
|
20230801,113000,642956510,18270,18260,18270,18260,26
|
|
20230801,112900,642481520,18250,18260,18260,18250,21
|
|
20230801,112800,642098260,18260,18270,18270,18260,665
|
|
20230801,112700,629952160,18270,18270,18270,18260,447
|
|
20230801,112600,621787810,18260,18270,18270,18260,142
|
|
20230801,112500,619194170,18270,18270,18270,18260,37
|
|
20230801,112400,618518200,18260,18260,18260,18250,195
|
|
20230801,112300,614958360,18260,18250,18260,18250,28
|
|
20230801,112200,614447120,18260,18260,18260,18260,7
|
|
20230801,112100,614319300,18260,18250,18270,18220,527
|
|
20230801,112000,604697160,18240,18230,18260,18230,76
|
|
20230801,111900,603311020,18230,18260,18260,18230,376
|
|
20230801,111800,596448780,18250,18240,18260,18240,353
|
|
20230801,111700,590006800,18220,18260,18260,18220,478
|
|
20230801,111600,581290710,18270,18250,18270,18250,107
|
|
20230801,111500,579337340,18250,18240,18250,18240,450
|
|
20230801,111400,571127330,18250,18260,18260,18250,314
|
|
20230801,111300,565396810,18270,18280,18280,18270,28
|
|
20230801,111200,564884990,18280,18260,18280,18250,324
|
|
20230801,111100,558962920,18260,18270,18270,18260,69
|
|
20230801,111000,557702940,18270,18260,18280,18260,44
|
|
20230801,110900,556899070,18260,18270,18280,18260,512
|
|
20230801,110800,547539760,18280,18270,18280,18270,38
|
|
20230801,110700,546845340,18230,18230,18270,18230,60
|
|
20230801,110600,545751500,18270,18230,18270,18230,511
|
|
20230801,110500,536416010,18240,18240,18240,18240,48
|
|
20230801,110400,535540490,18240,18260,18260,18240,324
|
|
20230801,110300,529624400,18260,18250,18260,18250,359
|
|
20230801,110200,523070210,18250,18250,18250,18250,58
|
|
20230801,110100,522011710,18250,18260,18260,18250,231
|
|
20230801,110000,517795670,18260,18240,18260,18240,679
|
|
20230801,105900,505407770,18250,18250,18250,18250,43
|
|
20230801,105800,504623020,18260,18240,18260,18240,123
|
|
20230801,105700,502378530,18260,18230,18260,18230,326
|
|
20230801,105600,496431780,18230,18230,18230,18230,2
|
|
20230801,105500,496395320,18230,18230,18230,18230,18
|
|
20230801,105400,496067180,18240,18240,18260,18240,1123
|
|
20230801,105300,475579480,18240,18250,18260,18240,81
|
|
20230801,105200,474100940,18260,18250,18260,18240,116
|
|
20230801,105100,471983860,18250,18220,18250,18220,110
|
|
20230801,105000,469977430,18240,18230,18240,18230,148
|
|
20230801,104900,467278870,18220,18220,18230,18220,208
|
|
20230801,104800,463488110,18220,18210,18220,18210,427
|
|
20230801,104700,455708290,18220,18220,18230,18220,154
|
|
20230801,104600,452902380,18220,18220,18220,18220,20
|
|
20230801,104500,452537980,18220,18220,18230,18220,530
|
|
20230801,104400,442881310,18210,18210,18210,18210,0
|
|
20230801,104300,442881310,18210,18210,18210,18210,337
|
|
20230801,104200,436744540,18220,18210,18220,18210,268
|
|
20230801,104100,431863570,18200,18200,18200,18200,77
|
|
20230801,104000,430462170,18210,18210,18210,18210,0
|
|
20230801,103900,430462170,18210,18190,18210,18190,116
|
|
20230801,103800,428350750,18190,18190,18190,18190,0
|
|
20230801,103700,428350750,18190,18180,18190,18170,505
|
|
20230801,103600,419170290,18180,18190,18190,18180,131
|
|
20230801,103500,416787980,18180,18180,18180,18180,79
|
|
20230801,103400,415351760,18190,18190,18190,18190,775
|
|
20230801,103300,401254510,18200,18240,18240,18200,1095
|
|
20230801,103200,381293030,18250,18280,18280,18240,2223
|
|
20230801,103100,340721300,18280,18250,18280,18250,249
|
|
20230801,103000,336175940,18250,18250,18250,18250,2
|
|
20230801,102900,336139440,18240,18230,18240,18220,345
|
|
20230801,102800,329849660,18230,18230,18240,18230,370
|
|
20230801,102700,323103680,18230,18230,18230,18230,26
|
|
20230801,102600,322629700,18230,18220,18230,18220,261
|
|
20230801,102500,317874150,18200,18200,18200,18200,60
|
|
20230801,102400,316782150,18220,18220,18220,18220,40
|
|
20230801,102300,316053350,18190,18190,18220,18190,1104
|
|
20230801,102200,295965980,18180,18180,18180,18180,87
|
|
20230801,102100,294384320,18170,18170,18170,18170,0
|
|
20230801,102000,294384320,18170,18150,18170,18150,148
|
|
20230801,101900,291696510,18150,18150,18150,18150,3
|
|
20230801,101800,291642060,18170,18160,18170,18150,525
|
|
20230801,101700,282112580,18170,18170,18180,18170,715
|
|
20230801,101600,269120330,18160,18160,18160,18160,0
|
|
20230801,101500,269120330,18160,18160,18170,18150,155
|
|
20230801,101400,266306090,18150,18150,18150,18150,842
|
|
20230801,101300,251023790,18140,18140,18140,18140,0
|
|
20230801,101200,251023790,18140,18140,18140,18140,20
|
|
20230801,101100,250660990,18140,18140,18140,18140,161
|
|
20230801,101000,247740450,18130,18140,18140,18130,60
|
|
20230801,100900,246652630,18140,18140,18140,18140,115
|
|
20230801,100800,244566530,18140,18120,18140,18120,126
|
|
20230801,100700,242282080,18120,18120,18120,18120,16
|
|
20230801,100600,241992160,18120,18140,18140,18120,724
|
|
20230801,100500,228865780,18140,18130,18140,18130,52
|
|
20230801,100400,227922510,18130,18130,18130,18130,32
|
|
20230801,100300,227342350,18120,18120,18120,18120,41
|
|
20230801,100200,226599430,18110,18100,18110,18100,140
|
|
20230801,100100,224064600,18110,18110,18110,18110,58
|
|
20230801,100000,223014220,18100,18070,18100,18070,166
|
|
20230801,095900,220012270,18070,18050,18070,18050,103
|
|
20230801,095800,218151570,18050,18040,18050,18030,78
|
|
20230801,095700,216744380,18040,18030,18040,18030,218
|
|
20230801,095600,212813190,18030,18030,18030,18030,36
|
|
20230801,095500,212164110,18030,17980,18030,17980,195
|
|
20230801,095400,208653300,18000,18000,18000,18000,48
|
|
20230801,095300,207789300,18000,17950,18000,17950,1222
|
|
20230801,095200,185816690,17960,17960,17970,17960,300
|
|
20230801,095100,180428580,17960,17960,17960,17960,63
|
|
20230801,095000,179297100,17970,17950,17970,17950,658
|
|
20230801,094900,167478630,17930,17930,17930,17930,57
|
|
20230801,094800,166456620,17960,17960,17960,17960,52
|
|
20230801,094700,165522700,17930,17930,17930,17930,0
|
|
20230801,094600,165522700,17930,17930,17930,17930,0
|
|
20230801,094500,165522700,17930,17960,17960,17930,182
|
|
20230801,094400,162254740,17960,17960,17960,17960,0
|
|
20230801,094300,162254740,17960,17970,17970,17960,29
|
|
20230801,094200,161733880,17970,17970,17970,17970,20
|
|
20230801,094100,161374480,17970,17970,17970,17970,28
|
|
20230801,094000,160871320,17930,17970,17980,17930,147
|
|
20230801,093900,158231930,17980,17940,17980,17940,42
|
|
20230801,093800,157478400,17920,17920,17920,17920,12
|
|
20230801,093700,157263360,17890,17890,17890,17890,0
|
|
20230801,093600,157263360,17890,17890,17890,17890,57
|
|
20230801,093500,156243630,17890,17890,17890,17890,221
|
|
20230801,093400,152289940,17900,17900,17900,17890,390
|
|
20230801,093300,145311040,17910,17940,17940,17910,95
|
|
20230801,093200,143607690,17930,17940,17940,17930,53
|
|
20230801,093100,142656970,17930,17930,17940,17930,8
|
|
20230801,093000,142513510,17930,17900,17930,17900,231
|
|
20230801,092900,138377680,17900,17900,17900,17900,180
|
|
20230801,092800,135155680,17890,17890,17890,17890,0
|
|
20230801,092700,135155680,17890,17900,17900,17890,66
|
|
20230801,092600,133974850,17920,17920,17920,17920,61
|
|
20230801,092500,132881730,17920,17930,17930,17920,31
|
|
20230801,092400,132326170,17930,17930,17930,17930,5
|
|
20230801,092300,132236520,17940,17920,17940,17880,210
|
|
20230801,092200,128475890,17910,17880,17970,17880,100
|
|
20230801,092100,126685280,17860,17860,17870,17860,138
|
|
20230801,092000,124220310,17850,17850,17850,17850,151
|
|
20230801,091900,121524960,17850,17840,17860,17830,628
|
|
20230801,091800,110321760,17840,17840,17840,17830,117
|
|
20230801,091700,108234850,17830,17840,17840,17830,35
|
|
20230801,091600,107610700,17840,17840,17840,17840,12
|
|
20230801,091500,107396620,17850,17850,17850,17850,83
|
|
20230801,091400,105915070,17850,17850,17850,17850,141
|
|
20230801,091300,103398220,17850,17840,17850,17840,202
|
|
20230801,091200,99794000,17840,17830,17840,17830,351
|
|
20230801,091100,93535370,17840,17830,17840,17830,114
|
|
20230801,091000,91502490,17820,17840,17840,17820,307
|
|
20230801,090900,86031210,17840,17820,17840,17820,9
|
|
20230801,090800,85870810,17800,17810,17840,17800,829
|
|
20230801,090700,71106460,17810,17810,17810,17810,27
|
|
20230801,090600,70625590,17800,17800,17850,17800,496
|
|
20230801,090500,61781990,17800,17800,17800,17800,52
|
|
20230801,090400,60856390,17800,17800,17800,17790,367
|
|
20230801,090300,54325240,17800,17820,17820,17790,653
|
|
20230801,090200,42696790,17820,17840,17840,17820,523
|
|
20230801,090100,33370050,17830,17940,17940,17830,749
|
|
20230801,090000,20009710,17830,17930,17930,17830,1117
|