652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,194800,1515633200,17760,17760,17760,17760,0
|
|
20230803,194700,1515633200,17760,17760,17760,17760,0
|
|
20230803,194600,1515633200,17760,17760,17760,17760,0
|
|
20230803,194500,1515633200,17760,17760,17760,17760,0
|
|
20230803,194400,1515633200,17760,17760,17760,17760,0
|
|
20230803,194300,1515633200,17760,17760,17760,17760,0
|
|
20230803,194200,1515633200,17760,17760,17760,17760,0
|
|
20230803,194100,1515633200,17760,17760,17760,17760,0
|
|
20230803,194000,1515633200,17760,17760,17760,17760,0
|
|
20230803,193900,1515633200,17760,17760,17760,17760,0
|
|
20230803,193800,1515633200,17760,17760,17760,17760,0
|
|
20230803,193700,1515633200,17760,17760,17760,17760,0
|
|
20230803,193600,1515633200,17760,17760,17760,17760,0
|
|
20230803,193500,1515633200,17760,17760,17760,17760,0
|
|
20230803,193400,1515633200,17760,17760,17760,17760,0
|
|
20230803,193300,1515633200,17760,17760,17760,17760,0
|
|
20230803,193200,1515633200,17760,17760,17760,17760,0
|
|
20230803,193100,1515633200,17760,17760,17760,17760,0
|
|
20230803,193000,1515633200,17760,17760,17760,17760,0
|
|
20230803,192900,1515633200,17760,17760,17760,17760,0
|
|
20230803,192800,1515633200,17760,17760,17760,17760,0
|
|
20230803,192700,1515633200,17760,17760,17760,17760,0
|
|
20230803,192600,1515633200,17760,17760,17760,17760,0
|
|
20230803,192500,1515633200,17760,17760,17760,17760,0
|
|
20230803,192400,1515633200,17760,17760,17760,17760,0
|
|
20230803,192300,1515633200,17760,17760,17760,17760,0
|
|
20230803,192200,1515633200,17760,17760,17760,17760,0
|
|
20230803,192100,1515633200,17760,17760,17760,17760,0
|
|
20230803,192000,1515633200,17760,17760,17760,17760,0
|
|
20230803,191900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,191800,1515633200,17760,17760,17760,17760,0
|
|
20230803,191700,1515633200,17760,17760,17760,17760,0
|
|
20230803,191600,1515633200,17760,17760,17760,17760,0
|
|
20230803,191500,1515633200,17760,17760,17760,17760,0
|
|
20230803,191400,1515633200,17760,17760,17760,17760,0
|
|
20230803,191300,1515633200,17760,17760,17760,17760,0
|
|
20230803,191200,1515633200,17760,17760,17760,17760,0
|
|
20230803,191100,1515633200,17760,17760,17760,17760,0
|
|
20230803,191000,1515633200,17760,17760,17760,17760,0
|
|
20230803,190900,1515633200,17760,17760,17760,17760,0
|
|
20230803,190800,1515633200,17760,17760,17760,17760,0
|
|
20230803,190700,1515633200,17760,17760,17760,17760,0
|
|
20230803,190600,1515633200,17760,17760,17760,17760,0
|
|
20230803,190500,1515633200,17760,17760,17760,17760,0
|
|
20230803,190400,1515633200,17760,17760,17760,17760,0
|
|
20230803,190300,1515633200,17760,17760,17760,17760,0
|
|
20230803,190200,1515633200,17760,17760,17760,17760,0
|
|
20230803,190100,1515633200,17760,17760,17760,17760,0
|
|
20230803,190000,1515633200,17760,17760,17760,17760,0
|
|
20230803,185900,1515633200,17760,17760,17760,17760,0
|
|
20230803,185800,1515633200,17760,17760,17760,17760,0
|
|
20230803,185700,1515633200,17760,17760,17760,17760,0
|
|
20230803,185600,1515633200,17760,17760,17760,17760,0
|
|
20230803,185500,1515633200,17760,17760,17760,17760,0
|
|
20230803,185400,1515633200,17760,17760,17760,17760,0
|
|
20230803,185300,1515633200,17760,17760,17760,17760,0
|
|
20230803,185200,1515633200,17760,17760,17760,17760,0
|
|
20230803,185100,1515633200,17760,17760,17760,17760,0
|
|
20230803,185000,1515633200,17760,17760,17760,17760,0
|
|
20230803,184900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,184800,1515633200,17760,17760,17760,17760,0
|
|
20230803,184700,1515633200,17760,17760,17760,17760,0
|
|
20230803,184600,1515633200,17760,17760,17760,17760,0
|
|
20230803,184500,1515633200,17760,17760,17760,17760,0
|
|
20230803,184400,1515633200,17760,17760,17760,17760,0
|
|
20230803,184300,1515633200,17760,17760,17760,17760,0
|
|
20230803,184200,1515633200,17760,17760,17760,17760,0
|
|
20230803,184100,1515633200,17760,17760,17760,17760,0
|
|
20230803,184000,1515633200,17760,17760,17760,17760,0
|
|
20230803,183900,1515633200,17760,17760,17760,17760,0
|
|
20230803,183800,1515633200,17760,17760,17760,17760,0
|
|
20230803,183700,1515633200,17760,17760,17760,17760,0
|
|
20230803,183600,1515633200,17760,17760,17760,17760,0
|
|
20230803,183500,1515633200,17760,17760,17760,17760,0
|
|
20230803,183400,1515633200,17760,17760,17760,17760,0
|
|
20230803,183300,1515633200,17760,17760,17760,17760,0
|
|
20230803,183200,1515633200,17760,17760,17760,17760,0
|
|
20230803,183100,1515633200,17760,17760,17760,17760,0
|
|
20230803,183000,1515633200,17760,17760,17760,17760,0
|
|
20230803,182900,1515633200,17760,17760,17760,17760,0
|
|
20230803,182800,1515633200,17760,17760,17760,17760,0
|
|
20230803,182700,1515633200,17760,17760,17760,17760,0
|
|
20230803,182600,1515633200,17760,17760,17760,17760,0
|
|
20230803,182500,1515633200,17760,17760,17760,17760,0
|
|
20230803,182400,1515633200,17760,17760,17760,17760,0
|
|
20230803,182300,1515633200,17760,17760,17760,17760,0
|
|
20230803,182200,1515633200,17760,17760,17760,17760,0
|
|
20230803,182100,1515633200,17760,17760,17760,17760,0
|
|
20230803,182000,1515633200,17760,17760,17760,17760,0
|
|
20230803,181900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,181800,1515633200,17760,17760,17760,17760,0
|
|
20230803,181700,1515633200,17760,17760,17760,17760,0
|
|
20230803,181600,1515633200,17760,17760,17760,17760,0
|
|
20230803,181500,1515633200,17760,17760,17760,17760,0
|
|
20230803,181400,1515633200,17760,17760,17760,17760,0
|
|
20230803,181300,1515633200,17760,17760,17760,17760,0
|
|
20230803,181200,1515633200,17760,17760,17760,17760,0
|
|
20230803,181100,1515633200,17760,17760,17760,17760,0
|
|
20230803,181000,1515633200,17760,17760,17760,17760,0
|
|
20230803,180900,1515633200,17760,17760,17760,17760,0
|
|
20230803,180800,1515633200,17760,17760,17760,17760,0
|
|
20230803,180700,1515633200,17760,17760,17760,17760,0
|
|
20230803,180600,1515633200,17760,17760,17760,17760,0
|
|
20230803,180500,1515633200,17760,17760,17760,17760,0
|
|
20230803,180400,1515633200,17760,17760,17760,17760,0
|
|
20230803,180300,1515633200,17760,17760,17760,17760,0
|
|
20230803,180200,1515633200,17760,17760,17760,17760,0
|
|
20230803,180100,1515633200,17760,17760,17760,17760,0
|
|
20230803,180000,1515633200,17760,17760,17760,17760,0
|
|
20230803,175900,1515633200,17760,17760,17760,17760,0
|
|
20230803,175800,1515633200,17760,17760,17760,17760,0
|
|
20230803,175700,1515633200,17760,17760,17760,17760,0
|
|
20230803,175600,1515633200,17760,17760,17760,17760,0
|
|
20230803,175500,1515633200,17760,17760,17760,17760,0
|
|
20230803,175400,1515633200,17760,17760,17760,17760,0
|
|
20230803,175300,1515633200,17760,17760,17760,17760,0
|
|
20230803,175200,1515633200,17760,17760,17760,17760,0
|
|
20230803,175100,1515633200,17760,17760,17760,17760,0
|
|
20230803,175000,1515633200,17760,17760,17760,17760,0
|
|
20230803,174900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,174800,1515633200,17760,17760,17760,17760,0
|
|
20230803,174700,1515633200,17760,17760,17760,17760,0
|
|
20230803,174600,1515633200,17760,17760,17760,17760,0
|
|
20230803,174500,1515633200,17760,17760,17760,17760,0
|
|
20230803,174400,1515633200,17760,17760,17760,17760,0
|
|
20230803,174300,1515633200,17760,17760,17760,17760,0
|
|
20230803,174200,1515633200,17760,17760,17760,17760,0
|
|
20230803,174100,1515633200,17760,17760,17760,17760,0
|
|
20230803,174000,1515633200,17760,17760,17760,17760,0
|
|
20230803,173900,1515633200,17760,17760,17760,17760,0
|
|
20230803,173800,1515633200,17760,17760,17760,17760,0
|
|
20230803,173700,1515633200,17760,17760,17760,17760,0
|
|
20230803,173600,1515633200,17760,17760,17760,17760,0
|
|
20230803,173500,1515633200,17760,17760,17760,17760,0
|
|
20230803,173400,1515633200,17760,17760,17760,17760,0
|
|
20230803,173300,1515633200,17760,17760,17760,17760,0
|
|
20230803,173200,1515633200,17760,17760,17760,17760,0
|
|
20230803,173100,1515633200,17760,17760,17760,17760,0
|
|
20230803,173000,1515633200,17760,17760,17760,17760,0
|
|
20230803,172900,1515633200,17760,17760,17760,17760,0
|
|
20230803,172800,1515633200,17760,17760,17760,17760,0
|
|
20230803,172700,1515633200,17760,17760,17760,17760,0
|
|
20230803,172600,1515633200,17760,17760,17760,17760,0
|
|
20230803,172500,1515633200,17760,17760,17760,17760,0
|
|
20230803,172400,1515633200,17760,17760,17760,17760,0
|
|
20230803,172300,1515633200,17760,17760,17760,17760,0
|
|
20230803,172200,1515633200,17760,17760,17760,17760,0
|
|
20230803,172100,1515633200,17760,17760,17760,17760,0
|
|
20230803,172000,1515633200,17760,17760,17760,17760,0
|
|
20230803,171900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,171800,1515633200,17760,17760,17760,17760,0
|
|
20230803,171700,1515633200,17760,17760,17760,17760,0
|
|
20230803,171600,1515633200,17760,17760,17760,17760,0
|
|
20230803,171500,1515633200,17760,17760,17760,17760,0
|
|
20230803,171400,1515633200,17760,17760,17760,17760,0
|
|
20230803,171300,1515633200,17760,17760,17760,17760,0
|
|
20230803,171200,1515633200,17760,17760,17760,17760,0
|
|
20230803,171100,1515633200,17760,17760,17760,17760,0
|
|
20230803,171000,1515633200,17760,17760,17760,17760,0
|
|
20230803,170900,1515633200,17760,17760,17760,17760,0
|
|
20230803,170800,1515633200,17760,17760,17760,17760,0
|
|
20230803,170700,1515633200,17760,17760,17760,17760,0
|
|
20230803,170600,1515633200,17760,17760,17760,17760,0
|
|
20230803,170500,1515633200,17760,17760,17760,17760,0
|
|
20230803,170400,1515633200,17760,17760,17760,17760,0
|
|
20230803,170300,1515633200,17760,17760,17760,17760,0
|
|
20230803,170200,1515633200,17760,17760,17760,17760,0
|
|
20230803,170100,1515633200,17760,17760,17760,17760,0
|
|
20230803,170000,1515633200,17760,17760,17760,17760,0
|
|
20230803,165900,1515633200,17760,17760,17760,17760,0
|
|
20230803,165800,1515633200,17760,17760,17760,17760,0
|
|
20230803,165700,1515633200,17760,17760,17760,17760,0
|
|
20230803,165600,1515633200,17760,17760,17760,17760,0
|
|
20230803,165500,1515633200,17760,17760,17760,17760,0
|
|
20230803,165400,1515633200,17760,17760,17760,17760,0
|
|
20230803,165300,1515633200,17760,17760,17760,17760,0
|
|
20230803,165200,1515633200,17760,17760,17760,17760,0
|
|
20230803,165100,1515633200,17760,17760,17760,17760,0
|
|
20230803,165000,1515633200,17760,17760,17760,17760,0
|
|
20230803,164900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,164800,1515633200,17760,17760,17760,17760,0
|
|
20230803,164700,1515633200,17760,17760,17760,17760,0
|
|
20230803,164600,1515633200,17760,17760,17760,17760,0
|
|
20230803,164500,1515633200,17760,17760,17760,17760,0
|
|
20230803,164400,1515633200,17760,17760,17760,17760,0
|
|
20230803,164300,1515633200,17760,17760,17760,17760,0
|
|
20230803,164200,1515633200,17760,17760,17760,17760,0
|
|
20230803,164100,1515633200,17760,17760,17760,17760,0
|
|
20230803,164000,1515633200,17760,17760,17760,17760,0
|
|
20230803,163900,1515633200,17760,17760,17760,17760,0
|
|
20230803,163800,1515633200,17760,17760,17760,17760,0
|
|
20230803,163700,1515633200,17760,17760,17760,17760,0
|
|
20230803,163600,1515633200,17760,17760,17760,17760,0
|
|
20230803,163500,1515633200,17760,17760,17760,17760,0
|
|
20230803,163400,1515633200,17760,17760,17760,17760,0
|
|
20230803,163300,1515633200,17760,17760,17760,17760,0
|
|
20230803,163200,1515633200,17760,17760,17760,17760,0
|
|
20230803,163100,1515633200,17760,17760,17760,17760,0
|
|
20230803,163000,1515633200,17760,17760,17760,17760,0
|
|
20230803,162900,1515633200,17760,17760,17760,17760,0
|
|
20230803,162800,1515633200,17760,17760,17760,17760,0
|
|
20230803,162700,1515633200,17760,17760,17760,17760,0
|
|
20230803,162600,1515633200,17760,17760,17760,17760,0
|
|
20230803,162500,1515633200,17760,17760,17760,17760,0
|
|
20230803,162400,1515633200,17760,17760,17760,17760,0
|
|
20230803,162300,1515633200,17760,17760,17760,17760,0
|
|
20230803,162200,1515633200,17760,17760,17760,17760,0
|
|
20230803,162100,1515633200,17760,17760,17760,17760,0
|
|
20230803,162000,1515633200,17760,17760,17760,17760,0
|
|
20230803,161900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,161800,1515633200,17760,17760,17760,17760,0
|
|
20230803,161700,1515633200,17760,17760,17760,17760,0
|
|
20230803,161600,1515633200,17760,17760,17760,17760,0
|
|
20230803,161500,1515633200,17760,17760,17760,17760,0
|
|
20230803,161400,1515633200,17760,17760,17760,17760,0
|
|
20230803,161300,1515633200,17760,17760,17760,17760,0
|
|
20230803,161200,1515633200,17760,17760,17760,17760,0
|
|
20230803,161100,1515633200,17760,17760,17760,17760,0
|
|
20230803,161000,1515633200,17760,17760,17760,17760,0
|
|
20230803,160900,1515633200,17760,17760,17760,17760,0
|
|
20230803,160800,1515633200,17760,17760,17760,17760,0
|
|
20230803,160700,1515633200,17760,17760,17760,17760,0
|
|
20230803,160600,1515633200,17760,17760,17760,17760,0
|
|
20230803,160500,1515633200,17760,17760,17760,17760,0
|
|
20230803,160400,1515633200,17760,17760,17760,17760,0
|
|
20230803,160300,1515633200,17760,17760,17760,17760,0
|
|
20230803,160200,1515633200,17760,17760,17760,17760,0
|
|
20230803,160100,1515633200,17760,17760,17760,17760,0
|
|
20230803,160000,1515633200,17760,17760,17760,17760,0
|
|
20230803,155900,1515633200,17760,17760,17760,17760,0
|
|
20230803,155800,1515633200,17760,17760,17760,17760,0
|
|
20230803,155700,1515633200,17760,17760,17760,17760,0
|
|
20230803,155600,1515633200,17760,17760,17760,17760,0
|
|
20230803,155500,1515633200,17760,17760,17760,17760,0
|
|
20230803,155400,1515633200,17760,17760,17760,17760,0
|
|
20230803,155300,1515633200,17760,17760,17760,17760,0
|
|
20230803,155200,1515633200,17760,17760,17760,17760,0
|
|
20230803,155100,1515633200,17760,17760,17760,17760,0
|
|
20230803,155000,1515633200,17760,17760,17760,17760,0
|
|
20230803,154900,1515633200,17760,17760,17760,17760,4804
|
|
20230803,154800,1515633200,17760,17760,17760,17760,0
|
|
20230803,154700,1515633200,17760,17760,17760,17760,0
|
|
20230803,154600,1515633200,17760,17760,17760,17760,0
|
|
20230803,154500,1515633200,17760,17760,17760,17760,0
|
|
20230803,154400,1515633200,17760,17760,17760,17760,0
|
|
20230803,154300,1515633200,17760,17760,17760,17760,0
|
|
20230803,154200,1515633200,17760,17760,17760,17760,0
|
|
20230803,154100,1515633200,17760,17760,17760,17760,0
|
|
20230803,154000,1515633200,17760,17760,17760,17760,0
|
|
20230803,153900,1515633200,17760,17760,17760,17760,0
|
|
20230803,153800,1515633200,17760,17760,17760,17760,0
|
|
20230803,153700,1515633200,17760,17760,17760,17760,0
|
|
20230803,153600,1515633200,17760,17760,17760,17760,0
|
|
20230803,153500,1515633200,17760,17760,17760,17760,0
|
|
20230803,153400,1515633200,17760,17760,17760,17760,0
|
|
20230803,153300,1515633200,17760,17760,17760,17760,0
|
|
20230803,153200,1515633200,17760,17760,17760,17760,0
|
|
20230803,153100,1515633200,17760,17760,17760,17760,0
|
|
20230803,153000,1515633200,17760,17760,17760,17760,4804
|
|
20230803,152900,1430314160,17810,17810,17810,17810,0
|
|
20230803,152800,1430314160,17810,17810,17810,17810,0
|
|
20230803,152700,1430314160,17810,17810,17810,17810,0
|
|
20230803,152600,1430314160,17810,17810,17810,17810,0
|
|
20230803,152500,1430314160,17810,17810,17810,17810,0
|
|
20230803,152400,1430314160,17810,17810,17810,17810,0
|
|
20230803,152300,1430314160,17810,17810,17810,17810,0
|
|
20230803,152200,1430314160,17810,17810,17810,17810,0
|
|
20230803,152100,1430314160,17810,17810,17810,17810,0
|
|
20230803,152000,1430314160,17810,17810,17810,17810,0
|
|
20230803,151900,1430314160,17810,17760,17810,17760,219
|
|
20230803,151800,1426416690,17770,17760,17770,17760,69
|
|
20230803,151700,1425190590,17760,17760,17760,17760,16
|
|
20230803,151600,1424906430,17770,17760,17770,17750,37
|
|
20230803,151500,1424249310,17770,17780,17790,17770,5
|
|
20230803,151400,1424160420,17790,17790,17790,17780,228
|
|
20230803,151300,1420106490,17800,17790,17800,17790,75
|
|
20230803,151200,1418772090,17800,17790,17800,17790,6
|
|
20230803,151100,1418665330,17790,17790,17790,17790,47
|
|
20230803,151000,1417829200,17800,17790,17800,17790,2
|
|
20230803,150900,1417793610,17810,17800,17810,17790,136
|
|
20230803,150800,1415373550,17790,17780,17790,17780,79
|
|
20230803,150700,1413968460,17780,17800,17800,17780,61
|
|
20230803,150600,1412883190,17800,17800,17800,17800,34
|
|
20230803,150500,1412277990,17790,17800,17800,17790,16
|
|
20230803,150400,1411993200,17790,17820,17820,17790,238
|
|
20230803,150300,1407756720,17800,17770,17820,17770,879
|
|
20230803,150200,1392110490,17770,17800,17800,17770,144
|
|
20230803,150100,1389550120,17800,17820,17820,17800,199
|
|
20230803,150000,1386006410,17830,17840,17840,17820,105
|
|
20230803,145900,1384133530,17830,17830,17830,17820,219
|
|
20230803,145800,1380228770,17850,17790,17850,17790,168
|
|
20230803,145700,1377236610,17800,17790,17820,17790,130
|
|
20230803,145600,1374922590,17780,17820,17820,17780,225
|
|
20230803,145500,1370918300,17810,17820,17830,17800,141
|
|
20230803,145400,1368406830,17830,17830,17830,17810,270
|
|
20230803,145300,1363595340,17830,17840,17850,17830,205
|
|
20230803,145200,1359938990,17850,17840,17850,17840,254
|
|
20230803,145100,1355406320,17840,17830,17850,17830,321
|
|
20230803,145000,1349680980,17820,17850,17850,17810,632
|
|
20230803,144900,1338411610,17840,17820,17840,17820,237
|
|
20230803,144800,1334185390,17830,17830,17830,17820,240
|
|
20230803,144700,1329907220,17820,17820,17830,17820,203
|
|
20230803,144600,1326289070,17820,17820,17830,17820,372
|
|
20230803,144500,1319656810,17820,17810,17820,17810,42
|
|
20230803,144400,1318908400,17790,17790,17790,17780,2830
|
|
20230803,144300,1268589400,17780,17790,17790,17780,187
|
|
20230803,144200,1265262690,17790,17790,17790,17780,99
|
|
20230803,144100,1263501490,17790,17790,17800,17780,385
|
|
20230803,144000,1256652170,17800,17800,17810,17800,268
|
|
20230803,143900,1251881080,17810,17820,17820,17800,499
|
|
20230803,143800,1242992400,17820,17820,17830,17820,58
|
|
20230803,143700,1241958470,17830,17820,17830,17820,229
|
|
20230803,143600,1237875800,17830,17850,17850,17830,395
|
|
20230803,143500,1230831640,17840,17830,17870,17830,1422
|
|
20230803,143400,1205424990,17830,17830,17830,17820,85
|
|
20230803,143300,1203909450,17820,17850,17850,17810,556
|
|
20230803,143200,1193994630,17850,17870,17870,17850,243
|
|
20230803,143100,1189654420,17870,17860,17870,17860,75
|
|
20230803,143000,1188314180,17870,17860,17870,17860,150
|
|
20230803,142900,1185633820,17860,17860,17860,17850,455
|
|
20230803,142800,1177508520,17860,17840,17860,17840,431
|
|
20230803,142700,1169813390,17830,17830,17830,17820,407
|
|
20230803,142600,1162559270,17830,17820,17830,17820,114
|
|
20230803,142500,1160527200,17820,17790,17820,17790,425
|
|
20230803,142400,1152960520,17790,17780,17790,17780,64
|
|
20230803,142300,1151821970,17820,17750,17820,17740,4587
|
|
20230803,142200,1070357600,17750,17740,17750,17740,111
|
|
20230803,142100,1068387360,17750,17740,17750,17740,96
|
|
20230803,142000,1066683460,17750,17750,17750,17750,88
|
|
20230803,141900,1065121460,17750,17740,17750,17740,63
|
|
20230803,141800,1064003260,17740,17740,17750,17740,72
|
|
20230803,141700,1062725780,17740,17740,17740,17740,131
|
|
20230803,141600,1060401840,17730,17750,17750,17730,82
|
|
20230803,141500,1058947450,17740,17750,17750,17740,152
|
|
20230803,141400,1056250000,17750,17750,17750,17740,69
|
|
20230803,141300,1055025260,17740,17740,17740,17730,46
|
|
20230803,141200,1054209230,17740,17740,17750,17740,143
|
|
20230803,141100,1051671340,17740,17720,17750,17720,51
|
|
20230803,141000,1050766430,17750,17730,17750,17730,130
|
|
20230803,140900,1048460290,17730,17720,17730,17720,119
|
|
20230803,140800,1046350620,17720,17720,17730,17710,241
|
|
20230803,140700,1042080060,17730,17740,17740,17720,112
|
|
20230803,140600,1040094040,17730,17730,17730,17730,23
|
|
20230803,140500,1039686250,17730,17740,17740,17720,231
|
|
20230803,140400,1035591730,17740,17720,17750,17720,110
|
|
20230803,140300,1033640290,17730,17750,17750,17730,116
|
|
20230803,140200,1031582470,17740,17750,17750,17740,168
|
|
20230803,140100,1028600780,17750,17750,17750,17750,467
|
|
20230803,140000,1020311530,17750,17750,17750,17740,113
|
|
20230803,135900,1018305800,17750,17740,17750,17740,39
|
|
20230803,135800,1017613560,17750,17740,17750,17740,96
|
|
20230803,135700,1015909800,17740,17750,17750,17720,268
|
|
20230803,135600,1011157090,17750,17740,17750,17730,84
|
|
20230803,135500,1009667210,17740,17740,17750,17740,100
|
|
20230803,135400,1007893020,17740,17740,17740,17730,104
|
|
20230803,135300,1006048360,17730,17740,17740,17730,124
|
|
20230803,135200,1003848630,17740,17740,17740,17740,260
|
|
20230803,135100,999236230,17740,17720,17740,17720,127
|
|
20230803,135000,996985060,17720,17730,17740,17720,168
|
|
20230803,134900,994006230,17730,17720,17730,17720,21
|
|
20230803,134800,993633920,17710,17750,17750,17710,320
|
|
20230803,134700,987958980,17750,17740,17750,17740,143
|
|
20230803,134600,985421000,17750,17750,17750,17740,108
|
|
20230803,134500,983504260,17740,17750,17750,17740,89
|
|
20230803,134400,981924520,17750,17740,17750,17740,47
|
|
20230803,134300,981090560,17740,17740,17740,17740,128
|
|
20230803,134200,978819840,17750,17750,17750,17740,133
|
|
20230803,134100,976459100,17740,17730,17740,17730,36
|
|
20230803,134000,975820540,17730,17720,17730,17720,159
|
|
20230803,133900,973001480,17730,17730,17730,17730,86
|
|
20230803,133800,971476700,17730,17720,17730,17720,58
|
|
20230803,133700,970448370,17720,17700,17720,17700,41
|
|
20230803,133600,969722030,17710,17720,17720,17710,46
|
|
20230803,133500,968907100,17720,17700,17720,17700,126
|
|
20230803,133400,966674850,17700,17700,17700,17690,86
|
|
20230803,133300,965152810,17700,17700,17700,17700,135
|
|
20230803,133200,962763310,17670,17670,17680,17670,97
|
|
20230803,133100,961049130,17670,17710,17710,17670,225
|
|
20230803,133000,957066540,17710,17710,17720,17710,6
|
|
20230803,132900,956960260,17710,17710,17710,17710,11
|
|
20230803,132800,956765450,17700,17700,17700,17700,3
|
|
20230803,132700,956712350,17700,17700,17700,17700,50
|
|
20230803,132600,955827350,17700,17720,17720,17700,327
|
|
20230803,132500,950036700,17720,17720,17720,17720,41
|
|
20230803,132400,949310180,17720,17720,17720,17710,47
|
|
20230803,132300,948477350,17720,17730,17730,17720,148
|
|
20230803,132200,945854280,17730,17740,17740,17730,190
|
|
20230803,132100,942484490,17740,17730,17740,17720,69
|
|
20230803,132000,941261380,17730,17730,17740,17730,78
|
|
20230803,131900,939877940,17730,17770,17770,17730,216
|
|
20230803,131800,936042830,17770,17770,17770,17770,58
|
|
20230803,131700,935012170,17760,17750,17760,17750,34
|
|
20230803,131600,934408340,17760,17750,17760,17750,7
|
|
20230803,131500,934284030,17760,17750,17760,17750,29
|
|
20230803,131400,933769000,17760,17750,17760,17750,143
|
|
20230803,131300,931230320,17740,17760,17760,17740,253
|
|
20230803,131200,926738610,17750,17750,17750,17740,115
|
|
20230803,131100,924697370,17740,17740,17740,17740,0
|
|
20230803,131000,924697370,17740,17740,17740,17740,2
|
|
20230803,130900,924661890,17720,17740,17740,17720,102
|
|
20230803,130800,922853800,17740,17740,17740,17730,61
|
|
20230803,130700,921771670,17730,17730,17730,17730,1
|
|
20230803,130600,921753940,17730,17730,17730,17730,0
|
|
20230803,130500,921753940,17730,17720,17730,17720,89
|
|
20230803,130400,920176080,17720,17730,17730,17720,107
|
|
20230803,130300,918279360,17720,17720,17720,17720,79
|
|
20230803,130200,916879480,17720,17720,17720,17720,37
|
|
20230803,130100,916223840,17720,17720,17720,17710,41
|
|
20230803,130000,915497330,17710,17710,17720,17710,64
|
|
20230803,125900,914363850,17710,17700,17710,17700,11
|
|
20230803,125800,914169050,17690,17720,17720,17690,354
|
|
20230803,125700,907902360,17720,17740,17740,17720,186
|
|
20230803,125600,904604050,17740,17740,17740,17740,2
|
|
20230803,125500,904568570,17740,17750,17750,17740,195
|
|
20230803,125400,901108770,17760,17760,17770,17760,40
|
|
20230803,125300,900398180,17770,17770,17780,17770,111
|
|
20230803,125200,898425600,17760,17760,17760,17760,1
|
|
20230803,125100,898407840,17760,17760,17760,17760,30
|
|
20230803,125000,897875040,17740,17740,17740,17740,1
|
|
20230803,124900,897857300,17740,17760,17760,17740,693
|
|
20230803,124800,885550610,17750,17760,17760,17750,55
|
|
20230803,124700,884573840,17760,17750,17760,17750,8
|
|
20230803,124600,884431770,17750,17760,17760,17750,93
|
|
20230803,124500,882780180,17760,17760,17760,17760,1
|
|
20230803,124400,882762420,17770,17740,17770,17740,90
|
|
20230803,124300,881163630,17730,17730,17730,17730,0
|
|
20230803,124200,881163630,17730,17730,17730,17730,100
|
|
20230803,124100,879390630,17740,17780,17780,17740,313
|
|
20230803,124000,873833470,17770,17780,17780,17770,92
|
|
20230803,123900,872197730,17770,17770,17770,17770,15
|
|
20230803,123800,871931180,17760,17780,17780,17760,151
|
|
20230803,123700,869247420,17760,17760,17760,17760,300
|
|
20230803,123600,863919420,17750,17750,17750,17740,91
|
|
20230803,123500,862304180,17740,17740,17740,17740,27
|
|
20230803,123400,861825200,17760,17770,17770,17750,1404
|
|
20230803,123300,836897530,17710,17710,17710,17710,18
|
|
20230803,123200,836578750,17710,17800,17800,17700,809
|
|
20230803,123100,822224480,17800,17820,17820,17800,280
|
|
20230803,123000,817237860,17830,17810,17830,17810,18
|
|
20230803,122900,816917060,17810,17810,17810,17800,109
|
|
20230803,122800,814975790,17810,17810,17810,17810,56
|
|
20230803,122700,813978430,17800,17800,17800,17800,1
|
|
20230803,122600,813960630,17800,17800,17800,17790,164
|
|
20230803,122500,811041440,17810,17820,17820,17810,79
|
|
20230803,122400,809634440,17830,17800,17830,17780,1079
|
|
20230803,122300,790439120,17780,17770,17780,17770,224
|
|
20230803,122200,786456550,17760,17760,17770,17760,157
|
|
20230803,122100,783666680,17770,17790,17790,17770,362
|
|
20230803,122000,777230450,17780,17800,17800,17780,53
|
|
20230803,121900,776287500,17800,17780,17810,17780,517
|
|
20230803,121800,767085920,17780,17760,17780,17760,142
|
|
20230803,121700,764562910,17740,17740,17760,17740,174
|
|
20230803,121600,761474850,17740,17720,17740,17720,133
|
|
20230803,121500,759116770,17720,17720,17720,17710,101
|
|
20230803,121400,757327060,17720,17710,17720,17690,164
|
|
20230803,121300,754423700,17720,17730,17730,17720,186
|
|
20230803,121200,751126920,17730,17730,17730,17730,16
|
|
20230803,121100,750843240,17720,17720,17730,17720,162
|
|
20230803,121000,747971100,17720,17710,17720,17710,168
|
|
20230803,120900,744994970,17700,17700,17700,17700,1
|
|
20230803,120800,744977270,17710,17700,17710,17700,117
|
|
20230803,120700,742905370,17690,17710,17710,17690,270
|
|
20230803,120600,738126700,17700,17700,17700,17700,1
|
|
20230803,120500,738109000,17710,17700,17710,17700,280
|
|
20230803,120400,733151560,17700,17700,17700,17700,56
|
|
20230803,120300,732160360,17700,17700,17700,17700,118
|
|
20230803,120200,730071760,17690,17690,17690,17690,1
|
|
20230803,120100,730054070,17690,17690,17690,17690,0
|
|
20230803,120000,730054070,17690,17680,17690,17680,243
|
|
20230803,115900,725755410,17680,17680,17680,17680,20
|
|
20230803,115800,725401810,17680,17670,17680,17670,25
|
|
20230803,115700,724959880,17660,17660,17660,17660,40
|
|
20230803,115600,724253480,17660,17660,17660,17660,105
|
|
20230803,115500,722399180,17650,17640,17650,17640,2
|
|
20230803,115400,722363890,17640,17640,17640,17630,44
|
|
20230803,115300,721587830,17640,17630,17640,17630,151
|
|
20230803,115200,718924200,17630,17640,17640,17630,35
|
|
20230803,115100,718307130,17630,17630,17630,17630,1
|
|
20230803,115000,718289500,17630,17630,17630,17620,370
|
|
20230803,114900,711768390,17640,17650,17650,17640,208
|
|
20230803,114800,708098270,17650,17690,17690,17650,315
|
|
20230803,114700,702532000,17690,17680,17690,17680,114
|
|
20230803,114600,700515480,17680,17680,17680,17670,36
|
|
20230803,114500,699879010,17680,17680,17690,17680,136
|
|
20230803,114400,697474030,17650,17650,17650,17650,0
|
|
20230803,114300,697474030,17650,17650,17650,17650,0
|
|
20230803,114200,697474030,17650,17650,17650,17650,118
|
|
20230803,114100,695391330,17640,17640,17640,17640,1
|
|
20230803,114000,695373690,17650,17650,17650,17650,289
|
|
20230803,113900,690272840,17640,17640,17650,17630,236
|
|
20230803,113800,686108220,17650,17650,17650,17650,151
|
|
20230803,113700,683443070,17640,17640,17640,17640,41
|
|
20230803,113600,682719830,17650,17650,17650,17650,100
|
|
20230803,113500,680954830,17650,17630,17650,17630,88
|
|
20230803,113400,679402040,17640,17640,17640,17640,92
|
|
20230803,113300,677779160,17650,17660,17660,17640,308
|
|
20230803,113200,672342310,17660,17680,17680,17660,227
|
|
20230803,113100,668330490,17670,17670,17670,17670,50
|
|
20230803,113000,667446990,17670,17690,17690,17670,311
|
|
20230803,112900,661948460,17690,17690,17690,17690,7
|
|
20230803,112800,661824630,17690,17700,17720,17690,488
|
|
20230803,112700,653185990,17700,17710,17710,17700,108
|
|
20230803,112600,651273450,17710,17710,17710,17710,87
|
|
20230803,112500,649732680,17700,17690,17700,17690,88
|
|
20230803,112400,648175100,17690,17690,17690,17690,12
|
|
20230803,112300,647962820,17690,17690,17690,17690,66
|
|
20230803,112200,646795280,17670,17670,17670,17670,0
|
|
20230803,112100,646795280,17670,17690,17690,17670,335
|
|
20230803,112000,640869670,17670,17670,17670,17670,0
|
|
20230803,111900,640869670,17670,17660,17670,17660,13
|
|
20230803,111800,640639970,17660,17660,17660,17660,185
|
|
20230803,111700,637372870,17650,17640,17650,17640,37
|
|
20230803,111600,636719830,17640,17660,17660,17640,31
|
|
20230803,111500,636172970,17650,17650,17650,17650,120
|
|
20230803,111400,634054970,17650,17630,17650,17630,38
|
|
20230803,111300,633384510,17630,17630,17630,17630,26
|
|
20230803,111200,632926130,17610,17670,17670,17610,772
|
|
20230803,111100,619316610,17680,17660,17680,17660,167
|
|
20230803,111000,616365520,17660,17670,17680,17660,183
|
|
20230803,110900,613130960,17670,17680,17680,17670,19
|
|
20230803,110800,612795220,17670,17660,17670,17660,90
|
|
20230803,110700,611205270,17670,17670,17670,17670,101
|
|
20230803,110600,609420600,17670,17660,17670,17660,29
|
|
20230803,110500,608908200,17650,17650,17650,17650,1
|
|
20230803,110400,608890550,17650,17650,17650,17650,29
|
|
20230803,110300,608378700,17650,17640,17650,17640,101
|
|
20230803,110200,606596060,17640,17640,17640,17640,0
|
|
20230803,110100,606596060,17640,17640,17640,17640,75
|
|
20230803,110000,605273060,17630,17630,17630,17630,61
|
|
20230803,105900,604197630,17620,17610,17620,17610,44
|
|
20230803,105800,603422360,17610,17610,17610,17610,11
|
|
20230803,105700,603228650,17610,17630,17630,17600,453
|
|
20230803,105600,595250600,17630,17640,17650,17630,137
|
|
20230803,105500,592832980,17640,17640,17640,17640,34
|
|
20230803,105400,592233220,17640,17660,17660,17630,346
|
|
20230803,105300,586127620,17670,17680,17680,17670,213
|
|
20230803,105200,582361910,17670,17670,17670,17670,26
|
|
20230803,105100,581902490,17690,17710,17710,17690,210
|
|
20230803,105000,578184500,17710,17710,17710,17710,101
|
|
20230803,104900,576395790,17710,17710,17710,17710,51
|
|
20230803,104800,575492580,17710,17720,17720,17710,113
|
|
20230803,104700,573490940,17720,17700,17720,17700,350
|
|
20230803,104600,567289390,17720,17720,17720,17720,0
|
|
20230803,104500,567289390,17720,17680,17720,17640,738
|
|
20230803,104400,554236980,17680,17680,17680,17680,60
|
|
20230803,104300,553176180,17690,17690,17690,17680,386
|
|
20230803,104200,546347860,17700,17710,17710,17700,1500
|
|
20230803,104100,519795820,17730,17700,17730,17700,80
|
|
20230803,104000,518378890,17700,17730,17730,17680,2366
|
|
20230803,103900,476546910,17730,17650,17730,17650,241
|
|
20230803,103800,472281470,17640,17630,17640,17630,59
|
|
20230803,103700,471240920,17630,17620,17630,17620,1575
|
|
20230803,103600,443489040,17610,17610,17610,17610,105
|
|
20230803,103500,441639990,17610,17590,17610,17590,247
|
|
20230803,103400,437293060,17580,17580,17590,17580,74
|
|
20230803,103300,435992120,17570,17570,17570,17570,0
|
|
20230803,103200,435992120,17570,17570,17570,17570,141
|
|
20230803,103100,433514750,17560,17570,17590,17560,216
|
|
20230803,103000,429718400,17570,17570,17570,17570,0
|
|
20230803,102900,429718400,17570,17560,17570,17560,174
|
|
20230803,102800,426661230,17550,17550,17550,17550,37
|
|
20230803,102700,426011880,17540,17560,17570,17540,292
|
|
20230803,102600,420887300,17550,17560,17560,17550,235
|
|
20230803,102500,416761610,17560,17560,17560,17560,16
|
|
20230803,102400,416480650,17530,17530,17530,17530,0
|
|
20230803,102300,416480650,17530,17560,17560,17530,110
|
|
20230803,102200,414549350,17530,17530,17530,17530,0
|
|
20230803,102100,414549350,17530,17530,17530,17530,0
|
|
20230803,102000,414549350,17530,17530,17530,17530,9
|
|
20230803,101900,414391580,17530,17530,17530,17530,0
|
|
20230803,101800,414391580,17530,17580,17580,17530,201
|
|
20230803,101700,410867580,17580,17580,17580,17580,2
|
|
20230803,101600,410832420,17540,17540,17540,17540,26
|
|
20230803,101500,410376380,17530,17530,17530,17530,0
|
|
20230803,101400,410376380,17530,17540,17540,17530,104
|
|
20230803,101300,408553240,17540,17530,17540,17530,172
|
|
20230803,101200,405536720,17510,17510,17510,17470,908
|
|
20230803,101100,389637680,17510,17470,17510,17470,885
|
|
20230803,101000,374151390,17460,17460,17460,17460,1
|
|
20230803,100900,374133930,17460,17480,17480,17450,642
|
|
20230803,100800,362926220,17490,17560,17560,17490,1850
|
|
20230803,100700,330486150,17560,17560,17560,17560,0
|
|
20230803,100600,330486150,17560,17560,17560,17560,1
|
|
20230803,100500,330468590,17560,17560,17560,17560,150
|
|
20230803,100400,327834590,17550,17550,17550,17550,53
|
|
20230803,100300,326904440,17560,17550,17560,17550,500
|
|
20230803,100200,318128210,17550,17550,17550,17550,2
|
|
20230803,100100,318093110,17540,17550,17550,17540,364
|
|
20230803,100000,311704920,17550,17560,17560,17550,27
|
|
20230803,095900,311230900,17550,17550,17550,17550,1
|
|
20230803,095800,311213350,17550,17560,17560,17550,152
|
|
20230803,095700,308544250,17550,17550,17550,17550,3
|
|
20230803,095600,308491600,17550,17550,17560,17550,133
|
|
20230803,095500,306157380,17540,17550,17550,17540,38
|
|
20230803,095400,305490490,17550,17550,17550,17550,2
|
|
20230803,095300,305455390,17550,17550,17550,17550,31
|
|
20230803,095200,304911340,17550,17550,17550,17540,7
|
|
20230803,095100,304788510,17540,17540,17540,17540,1
|
|
20230803,095000,304770970,17540,17550,17550,17540,397
|
|
20230803,094900,297807480,17560,17580,17580,17550,1603
|
|
20230803,094800,269653610,17580,17570,17580,17570,12
|
|
20230803,094700,269442670,17570,17570,17570,17570,11
|
|
20230803,094600,269249400,17570,17570,17570,17570,1
|
|
20230803,094500,269231830,17570,17570,17570,17570,3
|
|
20230803,094400,269179120,17570,17570,17570,17570,10
|
|
20230803,094300,269003420,17570,17580,17580,17570,503
|
|
20230803,094200,260161200,17580,17590,17590,17580,54
|
|
20230803,094100,259211350,17580,17580,17580,17570,62
|
|
20230803,094000,258121400,17600,17570,17600,17570,80
|
|
20230803,093900,256714930,17570,17560,17570,17560,117
|
|
20230803,093800,254660310,17550,17550,17550,17530,206
|
|
20230803,093700,251046480,17550,17550,17550,17550,1
|
|
20230803,093600,251028930,17550,17550,17550,17550,13
|
|
20230803,093500,250800780,17550,17540,17550,17540,11
|
|
20230803,093400,250607740,17550,17550,17550,17550,1308
|
|
20230803,093300,227652340,17550,17560,17560,17550,32
|
|
20230803,093200,227090490,17570,17540,17580,17540,251
|
|
20230803,093100,222685080,17550,17570,17570,17550,1115
|
|
20230803,093000,203109230,17560,17560,17560,17560,101
|
|
20230803,092900,201335670,17560,17560,17560,17560,1
|
|
20230803,092800,201318110,17560,17570,17570,17560,34
|
|
20230803,092700,200720740,17570,17570,17570,17570,25
|
|
20230803,092600,200281490,17570,17570,17570,17570,6
|
|
20230803,092500,200176070,17570,17590,17590,17570,426
|
|
20230803,092400,192683250,17580,17580,17580,17580,0
|
|
20230803,092300,192683250,17580,17580,17580,17580,1
|
|
20230803,092200,192665670,17590,17560,17590,17560,35
|
|
20230803,092100,192050500,17480,17490,17490,17480,1598
|
|
20230803,092000,164102250,17490,17450,17490,17450,365
|
|
20230803,091900,157726140,17450,17450,17450,17450,255
|
|
20230803,091800,153276390,17450,17450,17450,17410,379
|
|
20230803,091700,146670920,17450,17460,17460,17450,1233
|
|
20230803,091600,125148290,17460,17510,17510,17450,1531
|
|
20230803,091500,98359430,17510,17560,17560,17510,395
|
|
20230803,091400,91438520,17560,17560,17560,17560,0
|
|
20230803,091300,91438520,17560,17560,17560,17550,58
|
|
20230803,091200,90420600,17560,17560,17560,17560,68
|
|
20230803,091100,89226520,17570,17570,17570,17570,6
|
|
20230803,091000,89121100,17570,17560,17570,17560,81
|
|
20230803,090900,87698530,17560,17550,17560,17550,588
|
|
20230803,090800,77379110,17550,17600,17600,17550,214
|
|
20230803,090700,73620750,17600,17620,17620,17600,56
|
|
20230803,090600,72634630,17610,17710,17710,17610,93
|
|
20230803,090500,70991510,17690,17600,17690,17590,281
|
|
20230803,090400,66038520,17600,17660,17660,17600,405
|
|
20230803,090300,58900830,17590,17590,17590,17590,0
|
|
20230803,090200,58900830,17590,17630,17720,17570,271
|
|
20230803,090100,54128150,17630,17800,17800,17630,2688
|
|
20230803,090000,6488350,17900,17890,17900,17780,363
|