656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,195200,2189898330,17740,17740,17740,17740,0
|
|
20230802,195100,2189898330,17740,17740,17740,17740,0
|
|
20230802,195000,2189898330,17740,17740,17740,17740,0
|
|
20230802,194900,2189898330,17740,17740,17740,17740,0
|
|
20230802,194800,2189898330,17740,17740,17740,17740,0
|
|
20230802,194700,2189898330,17740,17740,17740,17740,0
|
|
20230802,194600,2189898330,17740,17740,17740,17740,0
|
|
20230802,194500,2189898330,17740,17740,17740,17740,0
|
|
20230802,194400,2189898330,17740,17740,17740,17740,0
|
|
20230802,194300,2189898330,17740,17740,17740,17740,0
|
|
20230802,194200,2189898330,17740,17740,17740,17740,0
|
|
20230802,194100,2189898330,17740,17740,17740,17740,0
|
|
20230802,194000,2189898330,17740,17740,17740,17740,0
|
|
20230802,193900,2189898330,17740,17740,17740,17740,0
|
|
20230802,193800,2189898330,17740,17740,17740,17740,0
|
|
20230802,193700,2189898330,17740,17740,17740,17740,0
|
|
20230802,193600,2189898330,17740,17740,17740,17740,0
|
|
20230802,193500,2189898330,17740,17740,17740,17740,0
|
|
20230802,193400,2189898330,17740,17740,17740,17740,0
|
|
20230802,193300,2189898330,17740,17740,17740,17740,0
|
|
20230802,193200,2189898330,17740,17740,17740,17740,0
|
|
20230802,193100,2189898330,17740,17740,17740,17740,0
|
|
20230802,193000,2189898330,17740,17740,17740,17740,0
|
|
20230802,192900,2189898330,17740,17740,17740,17740,0
|
|
20230802,192800,2189898330,17740,17740,17740,17740,0
|
|
20230802,192700,2189898330,17740,17740,17740,17740,0
|
|
20230802,192600,2189898330,17740,17740,17740,17740,0
|
|
20230802,192500,2189898330,17740,17740,17740,17740,0
|
|
20230802,192400,2189898330,17740,17740,17740,17740,0
|
|
20230802,192300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,192200,2189898330,17740,17740,17740,17740,0
|
|
20230802,192100,2189898330,17740,17740,17740,17740,0
|
|
20230802,192000,2189898330,17740,17740,17740,17740,0
|
|
20230802,191900,2189898330,17740,17740,17740,17740,0
|
|
20230802,191800,2189898330,17740,17740,17740,17740,0
|
|
20230802,191700,2189898330,17740,17740,17740,17740,0
|
|
20230802,191600,2189898330,17740,17740,17740,17740,0
|
|
20230802,191500,2189898330,17740,17740,17740,17740,0
|
|
20230802,191400,2189898330,17740,17740,17740,17740,0
|
|
20230802,191300,2189898330,17740,17740,17740,17740,0
|
|
20230802,191200,2189898330,17740,17740,17740,17740,0
|
|
20230802,191100,2189898330,17740,17740,17740,17740,0
|
|
20230802,191000,2189898330,17740,17740,17740,17740,0
|
|
20230802,190900,2189898330,17740,17740,17740,17740,0
|
|
20230802,190800,2189898330,17740,17740,17740,17740,0
|
|
20230802,190700,2189898330,17740,17740,17740,17740,0
|
|
20230802,190600,2189898330,17740,17740,17740,17740,0
|
|
20230802,190500,2189898330,17740,17740,17740,17740,0
|
|
20230802,190400,2189898330,17740,17740,17740,17740,0
|
|
20230802,190300,2189898330,17740,17740,17740,17740,0
|
|
20230802,190200,2189898330,17740,17740,17740,17740,0
|
|
20230802,190100,2189898330,17740,17740,17740,17740,0
|
|
20230802,190000,2189898330,17740,17740,17740,17740,0
|
|
20230802,185900,2189898330,17740,17740,17740,17740,0
|
|
20230802,185800,2189898330,17740,17740,17740,17740,0
|
|
20230802,185700,2189898330,17740,17740,17740,17740,0
|
|
20230802,185600,2189898330,17740,17740,17740,17740,0
|
|
20230802,185500,2189898330,17740,17740,17740,17740,0
|
|
20230802,185400,2189898330,17740,17740,17740,17740,0
|
|
20230802,185300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,185200,2189898330,17740,17740,17740,17740,0
|
|
20230802,185100,2189898330,17740,17740,17740,17740,0
|
|
20230802,185000,2189898330,17740,17740,17740,17740,0
|
|
20230802,184900,2189898330,17740,17740,17740,17740,0
|
|
20230802,184800,2189898330,17740,17740,17740,17740,0
|
|
20230802,184700,2189898330,17740,17740,17740,17740,0
|
|
20230802,184600,2189898330,17740,17740,17740,17740,0
|
|
20230802,184500,2189898330,17740,17740,17740,17740,0
|
|
20230802,184400,2189898330,17740,17740,17740,17740,0
|
|
20230802,184300,2189898330,17740,17740,17740,17740,0
|
|
20230802,184200,2189898330,17740,17740,17740,17740,0
|
|
20230802,184100,2189898330,17740,17740,17740,17740,0
|
|
20230802,184000,2189898330,17740,17740,17740,17740,0
|
|
20230802,183900,2189898330,17740,17740,17740,17740,0
|
|
20230802,183800,2189898330,17740,17740,17740,17740,0
|
|
20230802,183700,2189898330,17740,17740,17740,17740,0
|
|
20230802,183600,2189898330,17740,17740,17740,17740,0
|
|
20230802,183500,2189898330,17740,17740,17740,17740,0
|
|
20230802,183400,2189898330,17740,17740,17740,17740,0
|
|
20230802,183300,2189898330,17740,17740,17740,17740,0
|
|
20230802,183200,2189898330,17740,17740,17740,17740,0
|
|
20230802,183100,2189898330,17740,17740,17740,17740,0
|
|
20230802,183000,2189898330,17740,17740,17740,17740,0
|
|
20230802,182900,2189898330,17740,17740,17740,17740,0
|
|
20230802,182800,2189898330,17740,17740,17740,17740,0
|
|
20230802,182700,2189898330,17740,17740,17740,17740,0
|
|
20230802,182600,2189898330,17740,17740,17740,17740,0
|
|
20230802,182500,2189898330,17740,17740,17740,17740,0
|
|
20230802,182400,2189898330,17740,17740,17740,17740,0
|
|
20230802,182300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,182200,2189898330,17740,17740,17740,17740,0
|
|
20230802,182100,2189898330,17740,17740,17740,17740,0
|
|
20230802,182000,2189898330,17740,17740,17740,17740,0
|
|
20230802,181900,2189898330,17740,17740,17740,17740,0
|
|
20230802,181800,2189898330,17740,17740,17740,17740,0
|
|
20230802,181700,2189898330,17740,17740,17740,17740,0
|
|
20230802,181600,2189898330,17740,17740,17740,17740,0
|
|
20230802,181500,2189898330,17740,17740,17740,17740,0
|
|
20230802,181400,2189898330,17740,17740,17740,17740,0
|
|
20230802,181300,2189898330,17740,17740,17740,17740,0
|
|
20230802,181200,2189898330,17740,17740,17740,17740,0
|
|
20230802,181100,2189898330,17740,17740,17740,17740,0
|
|
20230802,181000,2189898330,17740,17740,17740,17740,0
|
|
20230802,180900,2189898330,17740,17740,17740,17740,0
|
|
20230802,180800,2189898330,17740,17740,17740,17740,0
|
|
20230802,180700,2189898330,17740,17740,17740,17740,0
|
|
20230802,180600,2189898330,17740,17740,17740,17740,0
|
|
20230802,180500,2189898330,17740,17740,17740,17740,0
|
|
20230802,180400,2189898330,17740,17740,17740,17740,0
|
|
20230802,180300,2189898330,17740,17740,17740,17740,0
|
|
20230802,180200,2189898330,17740,17740,17740,17740,0
|
|
20230802,180100,2189898330,17740,17740,17740,17740,0
|
|
20230802,180000,2189898330,17740,17740,17740,17740,0
|
|
20230802,175900,2189898330,17740,17740,17740,17740,0
|
|
20230802,175800,2189898330,17740,17740,17740,17740,0
|
|
20230802,175700,2189898330,17740,17740,17740,17740,0
|
|
20230802,175600,2189898330,17740,17740,17740,17740,0
|
|
20230802,175500,2189898330,17740,17740,17740,17740,0
|
|
20230802,175400,2189898330,17740,17740,17740,17740,0
|
|
20230802,175300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,175200,2189898330,17740,17740,17740,17740,0
|
|
20230802,175100,2189898330,17740,17740,17740,17740,0
|
|
20230802,175000,2189898330,17740,17740,17740,17740,0
|
|
20230802,174900,2189898330,17740,17740,17740,17740,0
|
|
20230802,174800,2189898330,17740,17740,17740,17740,0
|
|
20230802,174700,2189898330,17740,17740,17740,17740,0
|
|
20230802,174600,2189898330,17740,17740,17740,17740,0
|
|
20230802,174500,2189898330,17740,17740,17740,17740,0
|
|
20230802,174400,2189898330,17740,17740,17740,17740,0
|
|
20230802,174300,2189898330,17740,17740,17740,17740,0
|
|
20230802,174200,2189898330,17740,17740,17740,17740,0
|
|
20230802,174100,2189898330,17740,17740,17740,17740,0
|
|
20230802,174000,2189898330,17740,17740,17740,17740,0
|
|
20230802,173900,2189898330,17740,17740,17740,17740,0
|
|
20230802,173800,2189898330,17740,17740,17740,17740,0
|
|
20230802,173700,2189898330,17740,17740,17740,17740,0
|
|
20230802,173600,2189898330,17740,17740,17740,17740,0
|
|
20230802,173500,2189898330,17740,17740,17740,17740,0
|
|
20230802,173400,2189898330,17740,17740,17740,17740,0
|
|
20230802,173300,2189898330,17740,17740,17740,17740,0
|
|
20230802,173200,2189898330,17740,17740,17740,17740,0
|
|
20230802,173100,2189898330,17740,17740,17740,17740,0
|
|
20230802,173000,2189898330,17740,17740,17740,17740,0
|
|
20230802,172900,2189898330,17740,17740,17740,17740,0
|
|
20230802,172800,2189898330,17740,17740,17740,17740,0
|
|
20230802,172700,2189898330,17740,17740,17740,17740,0
|
|
20230802,172600,2189898330,17740,17740,17740,17740,0
|
|
20230802,172500,2189898330,17740,17740,17740,17740,0
|
|
20230802,172400,2189898330,17740,17740,17740,17740,0
|
|
20230802,172300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,172200,2189898330,17740,17740,17740,17740,0
|
|
20230802,172100,2189898330,17740,17740,17740,17740,0
|
|
20230802,172000,2189898330,17740,17740,17740,17740,0
|
|
20230802,171900,2189898330,17740,17740,17740,17740,0
|
|
20230802,171800,2189898330,17740,17740,17740,17740,0
|
|
20230802,171700,2189898330,17740,17740,17740,17740,0
|
|
20230802,171600,2189898330,17740,17740,17740,17740,0
|
|
20230802,171500,2189898330,17740,17740,17740,17740,0
|
|
20230802,171400,2189898330,17740,17740,17740,17740,0
|
|
20230802,171300,2189898330,17740,17740,17740,17740,0
|
|
20230802,171200,2189898330,17740,17740,17740,17740,0
|
|
20230802,171100,2189898330,17740,17740,17740,17740,0
|
|
20230802,171000,2189898330,17740,17740,17740,17740,0
|
|
20230802,170900,2189898330,17740,17740,17740,17740,0
|
|
20230802,170800,2189898330,17740,17740,17740,17740,0
|
|
20230802,170700,2189898330,17740,17740,17740,17740,0
|
|
20230802,170600,2189898330,17740,17740,17740,17740,0
|
|
20230802,170500,2189898330,17740,17740,17740,17740,0
|
|
20230802,170400,2189898330,17740,17740,17740,17740,0
|
|
20230802,170300,2189898330,17740,17740,17740,17740,0
|
|
20230802,170200,2189898330,17740,17740,17740,17740,0
|
|
20230802,170100,2189898330,17740,17740,17740,17740,0
|
|
20230802,170000,2189898330,17740,17740,17740,17740,0
|
|
20230802,165900,2189898330,17740,17740,17740,17740,0
|
|
20230802,165800,2189898330,17740,17740,17740,17740,0
|
|
20230802,165700,2189898330,17740,17740,17740,17740,0
|
|
20230802,165600,2189898330,17740,17740,17740,17740,0
|
|
20230802,165500,2189898330,17740,17740,17740,17740,0
|
|
20230802,165400,2189898330,17740,17740,17740,17740,0
|
|
20230802,165300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,165200,2189898330,17740,17740,17740,17740,0
|
|
20230802,165100,2189898330,17740,17740,17740,17740,0
|
|
20230802,165000,2189898330,17740,17740,17740,17740,0
|
|
20230802,164900,2189898330,17740,17740,17740,17740,0
|
|
20230802,164800,2189898330,17740,17740,17740,17740,0
|
|
20230802,164700,2189898330,17740,17740,17740,17740,0
|
|
20230802,164600,2189898330,17740,17740,17740,17740,0
|
|
20230802,164500,2189898330,17740,17740,17740,17740,0
|
|
20230802,164400,2189898330,17740,17740,17740,17740,0
|
|
20230802,164300,2189898330,17740,17740,17740,17740,0
|
|
20230802,164200,2189898330,17740,17740,17740,17740,0
|
|
20230802,164100,2189898330,17740,17740,17740,17740,0
|
|
20230802,164000,2189898330,17740,17740,17740,17740,0
|
|
20230802,163900,2189898330,17740,17740,17740,17740,0
|
|
20230802,163800,2189898330,17740,17740,17740,17740,0
|
|
20230802,163700,2189898330,17740,17740,17740,17740,0
|
|
20230802,163600,2189898330,17740,17740,17740,17740,0
|
|
20230802,163500,2189898330,17740,17740,17740,17740,0
|
|
20230802,163400,2189898330,17740,17740,17740,17740,0
|
|
20230802,163300,2189898330,17740,17740,17740,17740,0
|
|
20230802,163200,2189898330,17740,17740,17740,17740,0
|
|
20230802,163100,2189898330,17740,17740,17740,17740,0
|
|
20230802,163000,2189898330,17740,17740,17740,17740,0
|
|
20230802,162900,2189898330,17740,17740,17740,17740,0
|
|
20230802,162800,2189898330,17740,17740,17740,17740,0
|
|
20230802,162700,2189898330,17740,17740,17740,17740,0
|
|
20230802,162600,2189898330,17740,17740,17740,17740,0
|
|
20230802,162500,2189898330,17740,17740,17740,17740,0
|
|
20230802,162400,2189898330,17740,17740,17740,17740,0
|
|
20230802,162300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,162200,2189898330,17740,17740,17740,17740,0
|
|
20230802,162100,2189898330,17740,17740,17740,17740,0
|
|
20230802,162000,2189898330,17740,17740,17740,17740,0
|
|
20230802,161900,2189898330,17740,17740,17740,17740,0
|
|
20230802,161800,2189898330,17740,17740,17740,17740,0
|
|
20230802,161700,2189898330,17740,17740,17740,17740,0
|
|
20230802,161600,2189898330,17740,17740,17740,17740,0
|
|
20230802,161500,2189898330,17740,17740,17740,17740,0
|
|
20230802,161400,2189898330,17740,17740,17740,17740,0
|
|
20230802,161300,2189898330,17740,17740,17740,17740,0
|
|
20230802,161200,2189898330,17740,17740,17740,17740,0
|
|
20230802,161100,2189898330,17740,17740,17740,17740,0
|
|
20230802,161000,2189898330,17740,17740,17740,17740,0
|
|
20230802,160900,2189898330,17740,17740,17740,17740,0
|
|
20230802,160800,2189898330,17740,17740,17740,17740,0
|
|
20230802,160700,2189898330,17740,17740,17740,17740,0
|
|
20230802,160600,2189898330,17740,17740,17740,17740,0
|
|
20230802,160500,2189898330,17740,17740,17740,17740,0
|
|
20230802,160400,2189898330,17740,17740,17740,17740,0
|
|
20230802,160300,2189898330,17740,17740,17740,17740,0
|
|
20230802,160200,2189898330,17740,17740,17740,17740,0
|
|
20230802,160100,2189898330,17740,17740,17740,17740,0
|
|
20230802,160000,2189898330,17740,17740,17740,17740,0
|
|
20230802,155900,2189898330,17740,17740,17740,17740,0
|
|
20230802,155800,2189898330,17740,17740,17740,17740,0
|
|
20230802,155700,2189898330,17740,17740,17740,17740,0
|
|
20230802,155600,2189898330,17740,17740,17740,17740,0
|
|
20230802,155500,2189898330,17740,17740,17740,17740,0
|
|
20230802,155400,2189898330,17740,17740,17740,17740,0
|
|
20230802,155300,2189898330,17740,17740,17740,17740,1546
|
|
20230802,155200,2189898330,17740,17740,17740,17740,0
|
|
20230802,155100,2189898330,17740,17740,17740,17740,0
|
|
20230802,155000,2189898330,17740,17740,17740,17740,0
|
|
20230802,154900,2189898330,17740,17740,17740,17740,0
|
|
20230802,154800,2189898330,17740,17740,17740,17740,0
|
|
20230802,154700,2189898330,17740,17740,17740,17740,0
|
|
20230802,154600,2189898330,17740,17740,17740,17740,0
|
|
20230802,154500,2189898330,17740,17740,17740,17740,0
|
|
20230802,154400,2189898330,17740,17740,17740,17740,0
|
|
20230802,154300,2189898330,17740,17740,17740,17740,0
|
|
20230802,154200,2189898330,17740,17740,17740,17740,0
|
|
20230802,154100,2189898330,17740,17740,17740,17740,0
|
|
20230802,154000,2189898330,17740,17740,17740,17740,0
|
|
20230802,153900,2189898330,17740,17740,17740,17740,0
|
|
20230802,153800,2189898330,17740,17740,17740,17740,0
|
|
20230802,153700,2189898330,17740,17740,17740,17740,0
|
|
20230802,153600,2189898330,17740,17740,17740,17740,0
|
|
20230802,153500,2189898330,17740,17740,17740,17740,0
|
|
20230802,153400,2189898330,17740,17740,17740,17740,0
|
|
20230802,153300,2189898330,17740,17740,17740,17740,0
|
|
20230802,153200,2189898330,17740,17740,17740,17740,0
|
|
20230802,153100,2189898330,17740,17740,17740,17740,0
|
|
20230802,153000,2189898330,17740,17740,17740,17740,1546
|
|
20230802,152900,2162472290,17750,17750,17750,17750,0
|
|
20230802,152800,2162472290,17750,17750,17750,17750,0
|
|
20230802,152700,2162472290,17750,17750,17750,17750,0
|
|
20230802,152600,2162472290,17750,17750,17750,17750,0
|
|
20230802,152500,2162472290,17750,17750,17750,17750,0
|
|
20230802,152400,2162472290,17750,17750,17750,17750,0
|
|
20230802,152300,2162472290,17750,17750,17750,17750,0
|
|
20230802,152200,2162472290,17750,17750,17750,17750,0
|
|
20230802,152100,2162472290,17750,17750,17750,17750,0
|
|
20230802,152000,2162472290,17750,17750,17750,17750,0
|
|
20230802,151900,2162472290,17750,17760,17770,17740,138
|
|
20230802,151800,2160021250,17760,17780,17780,17760,187
|
|
20230802,151700,2156697290,17780,17790,17800,17770,366
|
|
20230802,151600,2150188430,17790,17770,17790,17770,377
|
|
20230802,151500,2143485370,17770,17760,17770,17760,167
|
|
20230802,151400,2140517860,17770,17750,17770,17750,131
|
|
20230802,151300,2138190810,17760,17750,17760,17740,148
|
|
20230802,151200,2135562590,17750,17750,17760,17740,131
|
|
20230802,151100,2133237100,17740,17740,17750,17740,185
|
|
20230802,151000,2129953690,17750,17720,17750,17720,72
|
|
20230802,150900,2128676430,17740,17740,17740,17700,158
|
|
20230802,150800,2125874030,17710,17680,17750,17680,70
|
|
20230802,150700,2124632630,17680,17720,17740,17680,323
|
|
20230802,150600,2118913570,17720,17690,17740,17690,146
|
|
20230802,150500,2116325640,17690,17730,17740,17660,295
|
|
20230802,150400,2111101030,17720,17720,17740,17680,153
|
|
20230802,150300,2108388420,17720,17690,17730,17680,109
|
|
20230802,150200,2106457170,17690,17660,17730,17660,244
|
|
20230802,150100,2102136910,17660,17680,17720,17660,409
|
|
20230802,150000,2094898180,17680,17670,17690,17670,196
|
|
20230802,145900,2091433060,17680,17680,17690,17680,258
|
|
20230802,145800,2086869730,17680,17660,17700,17660,184
|
|
20230802,145700,2083615020,17660,17670,17690,17650,430
|
|
20230802,145600,2076014650,17670,17680,17680,17660,259
|
|
20230802,145500,2071438630,17670,17670,17680,17670,184
|
|
20230802,145400,2068186120,17670,17690,17690,17670,337
|
|
20230802,145300,2062228250,17690,17690,17700,17680,169
|
|
20230802,145200,2059238330,17690,17690,17710,17690,172
|
|
20230802,145100,2056193450,17680,17680,17710,17680,504
|
|
20230802,145000,2047277710,17690,17690,17690,17670,903
|
|
20230802,144900,2031305400,17690,17690,17710,17680,189
|
|
20230802,144800,2027960350,17680,17730,17730,17680,180
|
|
20230802,144700,2024775250,17730,17700,17730,17670,313
|
|
20230802,144600,2019234880,17710,17700,17720,17700,184
|
|
20230802,144500,2015975150,17730,17720,17740,17700,218
|
|
20230802,144400,2012112910,17720,17700,17740,17700,138
|
|
20230802,144300,2009666930,17700,17740,17740,17690,207
|
|
20230802,144200,2005999950,17730,17730,17750,17720,179
|
|
20230802,144100,2002825760,17730,17720,17730,17710,125
|
|
20230802,144000,2000610050,17730,17730,17760,17720,185
|
|
20230802,143900,1997328040,17730,17730,17750,17730,198
|
|
20230802,143800,1993815870,17740,17740,17760,17740,170
|
|
20230802,143700,1990799190,17730,17720,17740,17720,139
|
|
20230802,143600,1988334780,17720,17720,17730,17710,138
|
|
20230802,143500,1985889540,17720,17730,17750,17720,188
|
|
20230802,143400,1982555250,17730,17710,17730,17710,158
|
|
20230802,143300,1979756000,17720,17730,17740,17680,405
|
|
20230802,143200,1972586390,17730,17730,17750,17710,223
|
|
20230802,143100,1968632110,17730,17700,17730,17700,229
|
|
20230802,143000,1964575600,17700,17690,17720,17690,167
|
|
20230802,142900,1961617930,17700,17700,17710,17690,196
|
|
20230802,142800,1958148670,17700,17690,17710,17690,114
|
|
20230802,142700,1956131640,17710,17710,17720,17700,158
|
|
20230802,142600,1953333240,17700,17700,17710,17690,198
|
|
20230802,142500,1949827980,17710,17710,17710,17700,221
|
|
20230802,142400,1945914630,17710,17700,17720,17700,162
|
|
20230802,142300,1943046580,17710,17700,17730,17700,113
|
|
20230802,142200,1941044650,17710,17690,17710,17690,118
|
|
20230802,142100,1938955840,17680,17720,17730,17680,300
|
|
20230802,142000,1933645450,17730,17720,17730,17710,111
|
|
20230802,141900,1931678630,17720,17710,17720,17710,145
|
|
20230802,141800,1929110340,17720,17700,17740,17690,254
|
|
20230802,141700,1924611460,17700,17710,17710,17690,224
|
|
20230802,141600,1920644570,17700,17700,17720,17700,181
|
|
20230802,141500,1917439720,17700,17710,17720,17700,235
|
|
20230802,141400,1913278570,17710,17700,17710,17680,159
|
|
20230802,141300,1910464990,17700,17690,17710,17680,187
|
|
20230802,141200,1907155760,17680,17700,17700,17680,203
|
|
20230802,141100,1903563930,17700,17690,17710,17690,120
|
|
20230802,141000,1901439610,17700,17680,17700,17680,165
|
|
20230802,140900,1898520700,17710,17700,17710,17680,166
|
|
20230802,140800,1895583750,17700,17680,17710,17670,146
|
|
20230802,140700,1893000860,17680,17690,17700,17680,233
|
|
20230802,140600,1888879680,17690,17690,17700,17690,118
|
|
20230802,140500,1886792250,17700,17670,17700,17670,178
|
|
20230802,140400,1883646100,17680,17680,17690,17670,249
|
|
20230802,140300,1879244760,17680,17680,17690,17660,259
|
|
20230802,140200,1874667450,17690,17680,17690,17660,257
|
|
20230802,140100,1870126240,17680,17670,17680,17660,270
|
|
20230802,140000,1865356290,17670,17680,17690,17670,163
|
|
20230802,135900,1862474920,17680,17670,17700,17670,223
|
|
20230802,135800,1858531820,17670,17720,17720,17670,230
|
|
20230802,135700,1854461210,17700,17670,17700,17670,310
|
|
20230802,135600,1848981700,17680,17700,17700,17680,212
|
|
20230802,135500,1845231790,17690,17700,17700,17680,232
|
|
20230802,135400,1841128230,17680,17690,17690,17680,204
|
|
20230802,135300,1837520300,17670,17660,17700,17650,345
|
|
20230802,135200,1831426380,17660,17660,17670,17650,188
|
|
20230802,135100,1828106970,17660,17650,17660,17650,345
|
|
20230802,135000,1822015330,17650,17680,17690,17650,386
|
|
20230802,134900,1815194330,17690,17690,17690,17680,246
|
|
20230802,134800,1810843580,17700,17670,17710,17670,438
|
|
20230802,134700,1803097750,17670,17670,17680,17670,186
|
|
20230802,134600,1799810830,17680,17680,17690,17670,775
|
|
20230802,134500,1786109650,17670,17680,17680,17660,220
|
|
20230802,134400,1782222310,17680,17700,17700,17680,523
|
|
20230802,134300,1772973010,17690,17690,17700,17690,232
|
|
20230802,134200,1768868420,17700,17690,17700,17690,299
|
|
20230802,134100,1763577780,17690,17700,17700,17690,316
|
|
20230802,134000,1757986030,17690,17700,17700,17690,280
|
|
20230802,133900,1753031620,17690,17700,17710,17690,258
|
|
20230802,133800,1748464350,17710,17720,17730,17700,466
|
|
20230802,133700,1740206210,17720,17760,17760,17720,413
|
|
20230802,133600,1732879470,17760,17740,17760,17730,199
|
|
20230802,133500,1729348520,17740,17780,17780,17730,171
|
|
20230802,133400,1726313460,17770,17840,17840,17760,850
|
|
20230802,133300,1711178250,17850,17900,17900,17820,235
|
|
20230802,133200,1706980590,17900,17890,17910,17890,106
|
|
20230802,133100,1705083940,17880,17870,17920,17870,1603
|
|
20230802,133000,1676411380,17870,17860,17870,17810,660
|
|
20230802,132900,1664644310,17860,17830,17860,17830,150
|
|
20230802,132800,1661967450,17830,17780,17840,17780,2439
|
|
20230802,132700,1618521040,17770,17760,17780,17760,148
|
|
20230802,132600,1615891240,17760,17770,17770,17760,114
|
|
20230802,132500,1613866420,17780,17750,17780,17740,194
|
|
20230802,132400,1610422060,17750,17780,17780,17750,151
|
|
20230802,132300,1607738470,17770,17760,17770,17750,158
|
|
20230802,132200,1604932960,17750,17740,17760,17730,865
|
|
20230802,132100,1589574300,17750,17710,17750,17710,2924
|
|
20230802,132000,1537759200,17700,17680,17700,17670,303
|
|
20230802,131900,1532399690,17690,17690,17690,17680,44
|
|
20230802,131800,1531621560,17680,17700,17710,17680,63
|
|
20230802,131700,1530506550,17700,17700,17700,17690,317
|
|
20230802,131600,1524896860,17700,17690,17700,17690,72
|
|
20230802,131500,1523623070,17700,17700,17700,17690,89
|
|
20230802,131400,1522048280,17690,17700,17700,17690,135
|
|
20230802,131300,1519659870,17700,17700,17700,17690,30
|
|
20230802,131200,1519129070,17700,17690,17700,17690,173
|
|
20230802,131100,1516067660,17700,17680,17700,17670,193
|
|
20230802,131000,1512653390,17680,17680,17700,17670,78
|
|
20230802,130900,1511273940,17680,17680,17690,17680,62
|
|
20230802,130800,1510177760,17670,17680,17700,17670,104
|
|
20230802,130700,1508338770,17680,17650,17690,17650,2306
|
|
20230802,130600,1467548360,17650,17660,17660,17650,176
|
|
20230802,130500,1464440510,17650,17630,17690,17630,1216
|
|
20230802,130400,1442944070,17620,17560,17630,17550,553
|
|
20230802,130300,1433211980,17560,17560,17570,17550,59
|
|
20230802,130200,1432176080,17560,17570,17570,17550,193
|
|
20230802,130100,1428786200,17570,17570,17580,17570,62
|
|
20230802,130000,1427696820,17580,17570,17580,17570,77
|
|
20230802,125900,1426343570,17570,17570,17580,17570,93
|
|
20230802,125800,1424709280,17570,17580,17580,17570,142
|
|
20230802,125700,1422214210,17580,17580,17580,17570,61
|
|
20230802,125600,1421142260,17570,17570,17580,17570,124
|
|
20230802,125500,1418963370,17570,17570,17580,17570,73
|
|
20230802,125400,1417680590,17580,17550,17590,17550,135
|
|
20230802,125300,1415309730,17550,17560,17570,17550,146
|
|
20230802,125200,1412745990,17550,17560,17560,17550,345
|
|
20230802,125100,1406688010,17550,17560,17570,17550,149
|
|
20230802,125000,1404072040,17570,17560,17570,17560,98
|
|
20230802,124900,1402351070,17560,17580,17580,17560,55
|
|
20230802,124800,1401384920,17580,17570,17580,17550,246
|
|
20230802,124700,1397066050,17590,17570,17600,17560,30
|
|
20230802,124600,1396538930,17560,17560,17570,17560,160
|
|
20230802,124500,1393729120,17560,17560,17570,17550,268
|
|
20230802,124400,1389022230,17560,17570,17570,17560,155
|
|
20230802,124300,1386300360,17570,17570,17570,17560,76
|
|
20230802,124200,1384965260,17570,17560,17570,17560,90
|
|
20230802,124100,1383384670,17560,17590,17590,17560,72
|
|
20230802,124000,1382119330,17590,17580,17590,17560,628
|
|
20230802,123900,1371087420,17570,17580,17580,17570,179
|
|
20230802,123800,1367941580,17570,17580,17580,17570,142
|
|
20230802,123700,1365446380,17580,17570,17580,17560,225
|
|
20230802,123600,1361493150,17580,17590,17590,17580,43
|
|
20230802,123500,1360737040,17590,17580,17590,17580,151
|
|
20230802,123400,1358082450,17580,17600,17600,17580,138
|
|
20230802,123300,1355656000,17590,17600,17600,17590,121
|
|
20230802,123200,1353527280,17590,17600,17600,17590,73
|
|
20230802,123100,1352243030,17600,17580,17600,17570,177
|
|
20230802,123000,1349131080,17590,17580,17610,17570,165
|
|
20230802,122900,1346230080,17570,17570,17590,17570,104
|
|
20230802,122800,1344402410,17570,17570,17590,17570,120
|
|
20230802,122700,1342292940,17580,17600,17600,17570,355
|
|
20230802,122600,1336048960,17610,17600,17610,17600,200
|
|
20230802,122500,1332528870,17610,17600,17610,17600,122
|
|
20230802,122400,1330381360,17600,17600,17610,17600,88
|
|
20230802,122300,1328832380,17610,17600,17610,17600,23
|
|
20230802,122200,1328427530,17610,17610,17610,17600,82
|
|
20230802,122100,1326983980,17600,17600,17610,17600,139
|
|
20230802,122000,1324537350,17600,17610,17610,17600,144
|
|
20230802,121900,1322002810,17600,17600,17610,17600,122
|
|
20230802,121800,1319855380,17610,17610,17610,17600,162
|
|
20230802,121700,1317004000,17600,17600,17610,17600,550
|
|
20230802,121600,1307323560,17600,17600,17610,17600,61
|
|
20230802,121500,1306249720,17600,17620,17620,17600,68
|
|
20230802,121400,1305052540,17610,17610,17620,17610,92
|
|
20230802,121300,1303432150,17610,17630,17630,17610,95
|
|
20230802,121200,1301758280,17630,17620,17630,17620,103
|
|
20230802,121100,1299943250,17630,17630,17630,17620,247
|
|
20230802,121000,1295589460,17630,17630,17630,17620,65
|
|
20230802,120900,1294444060,17630,17630,17640,17620,1692
|
|
20230802,120800,1264627080,17640,17640,17640,17630,47
|
|
20230802,120700,1263798390,17640,17640,17640,17630,70
|
|
20230802,120600,1262564110,17630,17630,17640,17630,76
|
|
20230802,120500,1261224020,17630,17630,17640,17630,306
|
|
20230802,120400,1255829160,17630,17620,17630,17620,86
|
|
20230802,120300,1254313680,17630,17620,17630,17620,200
|
|
20230802,120200,1250789280,17620,17620,17630,17620,27
|
|
20230802,120100,1250313480,17630,17630,17630,17620,186
|
|
20230802,120000,1247035850,17620,17620,17630,17620,58
|
|
20230802,115900,1246013810,17620,17650,17650,17620,66
|
|
20230802,115800,1244850130,17630,17640,17640,17620,309
|
|
20230802,115700,1239403140,17640,17660,17660,17630,69
|
|
20230802,115600,1238186170,17630,17630,17630,17620,162
|
|
20230802,115500,1235330140,17620,17620,17630,17620,150
|
|
20230802,115400,1232687060,17620,17550,17660,17540,681
|
|
20230802,115300,1220711130,17550,17540,17560,17540,80
|
|
20230802,115200,1219306920,17550,17560,17560,17550,100
|
|
20230802,115100,1217551740,17560,17560,17570,17560,108
|
|
20230802,115000,1215655140,17560,17540,17580,17540,44
|
|
20230802,114900,1214882400,17550,17540,17550,17530,284
|
|
20230802,114800,1209899960,17540,17540,17540,17520,81
|
|
20230802,114700,1208479680,17520,17550,17550,17520,257
|
|
20230802,114600,1203972790,17550,17560,17560,17550,75
|
|
20230802,114500,1202656130,17560,17570,17570,17560,106
|
|
20230802,114400,1200794490,17570,17570,17570,17560,104
|
|
20230802,114300,1198967720,17580,17550,17580,17550,197
|
|
20230802,114200,1195508550,17550,17550,17560,17550,69
|
|
20230802,114100,1194297310,17550,17570,17570,17550,149
|
|
20230802,114000,1191681140,17550,17550,17570,17550,319
|
|
20230802,113900,1186079350,17550,17550,17560,17500,3487
|
|
20230802,113800,1124960030,17550,17560,17570,17550,326
|
|
20230802,113700,1119235380,17560,17570,17570,17550,496
|
|
20230802,113600,1110526090,17560,17580,17580,17560,729
|
|
20230802,113500,1097717530,17580,17570,17580,17570,162
|
|
20230802,113400,1094871060,17580,17580,17580,17550,5097
|
|
20230802,113300,1005372460,17590,17620,17620,17590,509
|
|
20230802,113200,996414680,17610,17620,17630,17610,138
|
|
20230802,113100,993983250,17620,17620,17630,17620,57
|
|
20230802,113000,992978810,17620,17630,17630,17620,48
|
|
20230802,112900,992132930,17620,17630,17640,17620,64
|
|
20230802,112800,991004950,17630,17660,17670,17630,63
|
|
20230802,112700,989892780,17650,17670,17670,17650,88
|
|
20230802,112600,988338650,17670,17650,17670,17650,452
|
|
20230802,112500,980359740,17650,17660,17670,17650,68
|
|
20230802,112400,979159360,17660,17670,17680,17660,227
|
|
20230802,112300,975148090,17670,17660,17680,17660,308
|
|
20230802,112200,969706000,17660,17670,17670,17660,79
|
|
20230802,112100,968310470,17680,17670,17680,17670,113
|
|
20230802,112000,966313490,17670,17670,17680,17670,483
|
|
20230802,111900,957778800,17680,17680,17680,17670,114
|
|
20230802,111800,955764010,17670,17670,17680,17670,61
|
|
20230802,111700,954685950,17670,17670,17680,17670,153
|
|
20230802,111600,951982270,17670,17680,17680,17670,94
|
|
20230802,111500,950320980,17660,17670,17680,17660,771
|
|
20230802,111400,936697850,17680,17690,17690,17670,1288
|
|
20230802,111300,913936730,17680,17680,17690,17680,52
|
|
20230802,111200,913017100,17690,17690,17690,17680,52
|
|
20230802,111100,912097570,17680,17680,17690,17670,424
|
|
20230802,111000,904601860,17670,17680,17680,17670,34
|
|
20230802,110900,904000820,17670,17670,17680,17670,169
|
|
20230802,110800,901014400,17680,17680,17680,17670,96
|
|
20230802,110700,899317770,17680,17680,17680,17670,94
|
|
20230802,110600,897656270,17670,17680,17680,17670,97
|
|
20230802,110500,895942020,17690,17690,17690,17670,88
|
|
20230802,110400,894386140,17680,17680,17690,17680,61
|
|
20230802,110300,893307550,17680,17690,17690,17680,148
|
|
20230802,110200,890690680,17690,17680,17690,17680,95
|
|
20230802,110100,889011010,17680,17670,17680,17670,151
|
|
20230802,110000,886341680,17670,17610,17680,17610,357
|
|
20230802,105900,880045880,17610,17600,17610,17600,856
|
|
20230802,105800,864973230,17600,17610,17610,17600,45
|
|
20230802,105700,864181130,17610,17610,17620,17600,245
|
|
20230802,105600,859867280,17610,17610,17620,17610,782
|
|
20230802,105500,846095970,17610,17620,17630,17600,1039
|
|
20230802,105400,827801110,17620,17630,17630,17620,299
|
|
20230802,105300,822530060,17630,17630,17640,17630,79
|
|
20230802,105200,821137240,17630,17630,17630,17630,40
|
|
20230802,105100,820432040,17630,17630,17630,17630,284
|
|
20230802,105000,815425120,17630,17640,17640,17630,25
|
|
20230802,104900,814984150,17640,17640,17650,17640,110
|
|
20230802,104800,813043640,17640,17670,17670,17640,929
|
|
20230802,104700,796636230,17670,17670,17670,17670,2
|
|
20230802,104600,796600890,17670,17700,17700,17670,1009
|
|
20230802,104500,778755890,17700,17700,17710,17700,84
|
|
20230802,104400,777268950,17700,17700,17700,17700,38
|
|
20230802,104300,776596350,17700,17700,17700,17690,297
|
|
20230802,104200,771340480,17690,17690,17690,17690,150
|
|
20230802,104100,768686980,17690,17690,17700,17690,46
|
|
20230802,104000,767873140,17690,17690,17700,17690,103
|
|
20230802,103900,766050780,17690,17690,17700,17690,163
|
|
20230802,103800,763166730,17700,17690,17700,17690,160
|
|
20230802,103700,760336080,17700,17690,17700,17690,7
|
|
20230802,103600,760212200,17690,17690,17690,17690,143
|
|
20230802,103500,757682530,17690,17690,17700,17680,231
|
|
20230802,103400,753596110,17690,17680,17690,17680,138
|
|
20230802,103300,751156000,17680,17680,17690,17680,576
|
|
20230802,103200,740967310,17690,17690,17690,17690,274
|
|
20230802,103100,736120250,17690,17690,17700,17690,40
|
|
20230802,103000,735412600,17690,17690,17690,17690,100
|
|
20230802,102900,733643600,17700,17700,17790,17690,1902
|
|
20230802,102800,699974460,17740,17710,17740,17700,323
|
|
20230802,102700,694253400,17710,17710,17710,17710,31
|
|
20230802,102600,693704390,17710,17710,17710,17710,372
|
|
20230802,102500,687116270,17700,17710,17710,17700,140
|
|
20230802,102400,684637980,17700,17700,17710,17700,95
|
|
20230802,102300,682955930,17700,17710,17710,17700,39
|
|
20230802,102200,682265580,17710,17720,17720,17700,824
|
|
20230802,102100,667671050,17720,17720,17720,17720,32
|
|
20230802,102000,667104010,17720,17720,17720,17720,70
|
|
20230802,101900,665863610,17730,17720,17730,17710,414
|
|
20230802,101800,658528840,17720,17710,17720,17710,60
|
|
20230802,101700,657466190,17710,17720,17720,17710,130
|
|
20230802,101600,655163770,17710,17710,17720,17710,157
|
|
20230802,101500,652383130,17710,17720,17730,17710,1286
|
|
20230802,101400,629596850,17720,17740,17740,17720,51
|
|
20230802,101300,628692930,17730,17760,17760,17730,592
|
|
20230802,101200,618191820,17760,17780,17780,17750,1010
|
|
20230802,101100,600242740,17770,17780,17780,17770,26
|
|
20230802,101000,599780710,17770,17770,17780,17770,77
|
|
20230802,100900,598411970,17770,17770,17780,17770,30
|
|
20230802,100800,597878820,17770,17770,17770,17770,24
|
|
20230802,100700,597452340,17770,17770,17770,17770,33
|
|
20230802,100600,596865930,17770,17780,17780,17770,39
|
|
20230802,100500,596172750,17770,17770,17780,17770,79
|
|
20230802,100400,594768370,17770,17770,17770,17770,33
|
|
20230802,100300,594181960,17770,17770,17770,17770,24
|
|
20230802,100200,593755480,17770,17770,17780,17770,40
|
|
20230802,100100,593044630,17770,17780,17780,17770,31
|
|
20230802,100000,592493530,17800,17780,17800,17780,73
|
|
20230802,095900,591195010,17780,17780,17780,17780,24
|
|
20230802,095800,590768290,17780,17770,17780,17770,150
|
|
20230802,095700,588101370,17770,17770,17770,17770,24
|
|
20230802,095600,587674890,17770,17780,17780,17770,116
|
|
20230802,095500,585612570,17770,17770,17780,17770,28
|
|
20230802,095400,585114970,17770,17770,17770,17760,285
|
|
20230802,095300,580051920,17770,17780,17780,17770,27
|
|
20230802,095200,579572100,17780,17780,17780,17770,81
|
|
20230802,095100,578132160,17770,17770,17770,17770,32
|
|
20230802,095000,577563520,17770,17770,17770,17770,25
|
|
20230802,094900,577119270,17780,17770,17780,17770,31
|
|
20230802,094800,576568350,17770,17760,17770,17760,352
|
|
20230802,094700,570313750,17760,17760,17760,17760,24
|
|
20230802,094600,569887510,17760,17770,17770,17760,352
|
|
20230802,094500,563632710,17760,17760,17770,17760,38
|
|
20230802,094400,562957770,17760,17770,17770,17760,37
|
|
20230802,094300,562300580,17760,17760,17760,17760,35
|
|
20230802,094200,561678980,17760,17760,17770,17760,313
|
|
20230802,094100,556117290,17760,17770,17770,17760,409
|
|
20230802,094000,548849790,17760,17770,17770,17760,329
|
|
20230802,093900,543004230,17760,17770,17770,17760,97
|
|
20230802,093800,541280860,17770,17760,17770,17760,154
|
|
20230802,093700,538544530,17760,17760,17770,17760,32
|
|
20230802,093600,537976130,17760,17760,17770,17760,253
|
|
20230802,093500,533480640,17760,17750,17760,17750,26
|
|
20230802,093400,533019040,17750,17750,17750,17750,24
|
|
20230802,093300,532593040,17750,17750,17760,17740,2117
|
|
20230802,093200,495001860,17740,17740,17750,17740,33
|
|
20230802,093100,494416430,17740,17740,17740,17740,24
|
|
20230802,093000,493990670,17740,17720,17740,17710,232
|
|
20230802,092900,489877310,17710,17710,17720,17710,62
|
|
20230802,092800,488778920,17710,17710,17720,17710,108
|
|
20230802,092700,486866190,17710,17710,17710,17710,83
|
|
20230802,092600,485396260,17710,17700,17710,17700,104
|
|
20230802,092500,483554510,17700,17710,17710,17700,488
|
|
20230802,092400,474913380,17710,17720,17720,17700,234
|
|
20230802,092300,470771290,17710,17700,17710,17700,501
|
|
20230802,092200,461903580,17690,17720,17720,17690,558
|
|
20230802,092100,452021130,17690,17690,17690,17690,0
|
|
20230802,092000,452021130,17690,17690,17690,17690,114
|
|
20230802,091900,450004470,17690,17680,17730,17680,97
|
|
20230802,091800,448288370,17680,17690,17690,17680,63
|
|
20230802,091700,447174050,17670,17660,17690,17660,385
|
|
20230802,091600,440367050,17660,17670,17680,17660,870
|
|
20230802,091500,424993950,17660,17660,17660,17660,158
|
|
20230802,091400,422203670,17650,17650,17650,17650,143
|
|
20230802,091300,419679720,17630,17630,17640,17630,113
|
|
20230802,091200,417686940,17640,17620,17640,17620,547
|
|
20230802,091100,408040390,17620,17610,17640,17600,1021
|
|
20230802,091000,390048100,17580,17560,17590,17560,489
|
|
20230802,090900,381451470,17540,17610,17610,17510,856
|
|
20230802,090800,366456250,17520,17700,17700,17510,6916
|
|
20230802,090700,244662150,17750,17730,17760,17670,1615
|
|
20230802,090600,216069860,17720,17720,17840,17700,2675
|
|
20230802,090500,168575490,17720,17750,17830,17720,3978
|
|
20230802,090400,97810630,17800,17880,17880,17750,4499
|
|
20230802,090300,17586770,17880,17900,17910,17880,286
|
|
20230802,090200,12470670,17910,17950,17950,17890,55
|
|
20230802,090100,11485620,17950,18010,18010,17880,331
|
|
20230802,090000,5547800,18010,18010,18090,18010,308
|