650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,194600,1925408590,18080,18080,18080,18080,0
|
|
20230801,194500,1925408590,18080,18080,18080,18080,0
|
|
20230801,194400,1925408590,18080,18080,18080,18080,0
|
|
20230801,194300,1925408590,18080,18080,18080,18080,0
|
|
20230801,194200,1925408590,18080,18080,18080,18080,0
|
|
20230801,194100,1925408590,18080,18080,18080,18080,0
|
|
20230801,194000,1925408590,18080,18080,18080,18080,0
|
|
20230801,193900,1925408590,18080,18080,18080,18080,0
|
|
20230801,193800,1925408590,18080,18080,18080,18080,0
|
|
20230801,193700,1925408590,18080,18080,18080,18080,0
|
|
20230801,193600,1925408590,18080,18080,18080,18080,0
|
|
20230801,193500,1925408590,18080,18080,18080,18080,0
|
|
20230801,193400,1925408590,18080,18080,18080,18080,0
|
|
20230801,193300,1925408590,18080,18080,18080,18080,0
|
|
20230801,193200,1925408590,18080,18080,18080,18080,0
|
|
20230801,193100,1925408590,18080,18080,18080,18080,0
|
|
20230801,193000,1925408590,18080,18080,18080,18080,0
|
|
20230801,192900,1925408590,18080,18080,18080,18080,0
|
|
20230801,192800,1925408590,18080,18080,18080,18080,0
|
|
20230801,192700,1925408590,18080,18080,18080,18080,0
|
|
20230801,192600,1925408590,18080,18080,18080,18080,0
|
|
20230801,192500,1925408590,18080,18080,18080,18080,0
|
|
20230801,192400,1925408590,18080,18080,18080,18080,0
|
|
20230801,192300,1925408590,18080,18080,18080,18080,0
|
|
20230801,192200,1925408590,18080,18080,18080,18080,0
|
|
20230801,192100,1925408590,18080,18080,18080,18080,0
|
|
20230801,192000,1925408590,18080,18080,18080,18080,0
|
|
20230801,191900,1925408590,18080,18080,18080,18080,0
|
|
20230801,191800,1925408590,18080,18080,18080,18080,0
|
|
20230801,191700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,191600,1925408590,18080,18080,18080,18080,0
|
|
20230801,191500,1925408590,18080,18080,18080,18080,0
|
|
20230801,191400,1925408590,18080,18080,18080,18080,0
|
|
20230801,191300,1925408590,18080,18080,18080,18080,0
|
|
20230801,191200,1925408590,18080,18080,18080,18080,0
|
|
20230801,191100,1925408590,18080,18080,18080,18080,0
|
|
20230801,191000,1925408590,18080,18080,18080,18080,0
|
|
20230801,190900,1925408590,18080,18080,18080,18080,0
|
|
20230801,190800,1925408590,18080,18080,18080,18080,0
|
|
20230801,190700,1925408590,18080,18080,18080,18080,0
|
|
20230801,190600,1925408590,18080,18080,18080,18080,0
|
|
20230801,190500,1925408590,18080,18080,18080,18080,0
|
|
20230801,190400,1925408590,18080,18080,18080,18080,0
|
|
20230801,190300,1925408590,18080,18080,18080,18080,0
|
|
20230801,190200,1925408590,18080,18080,18080,18080,0
|
|
20230801,190100,1925408590,18080,18080,18080,18080,0
|
|
20230801,190000,1925408590,18080,18080,18080,18080,0
|
|
20230801,185900,1925408590,18080,18080,18080,18080,0
|
|
20230801,185800,1925408590,18080,18080,18080,18080,0
|
|
20230801,185700,1925408590,18080,18080,18080,18080,0
|
|
20230801,185600,1925408590,18080,18080,18080,18080,0
|
|
20230801,185500,1925408590,18080,18080,18080,18080,0
|
|
20230801,185400,1925408590,18080,18080,18080,18080,0
|
|
20230801,185300,1925408590,18080,18080,18080,18080,0
|
|
20230801,185200,1925408590,18080,18080,18080,18080,0
|
|
20230801,185100,1925408590,18080,18080,18080,18080,0
|
|
20230801,185000,1925408590,18080,18080,18080,18080,0
|
|
20230801,184900,1925408590,18080,18080,18080,18080,0
|
|
20230801,184800,1925408590,18080,18080,18080,18080,0
|
|
20230801,184700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,184600,1925408590,18080,18080,18080,18080,0
|
|
20230801,184500,1925408590,18080,18080,18080,18080,0
|
|
20230801,184400,1925408590,18080,18080,18080,18080,0
|
|
20230801,184300,1925408590,18080,18080,18080,18080,0
|
|
20230801,184200,1925408590,18080,18080,18080,18080,0
|
|
20230801,184100,1925408590,18080,18080,18080,18080,0
|
|
20230801,184000,1925408590,18080,18080,18080,18080,0
|
|
20230801,183900,1925408590,18080,18080,18080,18080,0
|
|
20230801,183800,1925408590,18080,18080,18080,18080,0
|
|
20230801,183700,1925408590,18080,18080,18080,18080,0
|
|
20230801,183600,1925408590,18080,18080,18080,18080,0
|
|
20230801,183500,1925408590,18080,18080,18080,18080,0
|
|
20230801,183400,1925408590,18080,18080,18080,18080,0
|
|
20230801,183300,1925408590,18080,18080,18080,18080,0
|
|
20230801,183200,1925408590,18080,18080,18080,18080,0
|
|
20230801,183100,1925408590,18080,18080,18080,18080,0
|
|
20230801,183000,1925408590,18080,18080,18080,18080,0
|
|
20230801,182900,1925408590,18080,18080,18080,18080,0
|
|
20230801,182800,1925408590,18080,18080,18080,18080,0
|
|
20230801,182700,1925408590,18080,18080,18080,18080,0
|
|
20230801,182600,1925408590,18080,18080,18080,18080,0
|
|
20230801,182500,1925408590,18080,18080,18080,18080,0
|
|
20230801,182400,1925408590,18080,18080,18080,18080,0
|
|
20230801,182300,1925408590,18080,18080,18080,18080,0
|
|
20230801,182200,1925408590,18080,18080,18080,18080,0
|
|
20230801,182100,1925408590,18080,18080,18080,18080,0
|
|
20230801,182000,1925408590,18080,18080,18080,18080,0
|
|
20230801,181900,1925408590,18080,18080,18080,18080,0
|
|
20230801,181800,1925408590,18080,18080,18080,18080,0
|
|
20230801,181700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,181600,1925408590,18080,18080,18080,18080,0
|
|
20230801,181500,1925408590,18080,18080,18080,18080,0
|
|
20230801,181400,1925408590,18080,18080,18080,18080,0
|
|
20230801,181300,1925408590,18080,18080,18080,18080,0
|
|
20230801,181200,1925408590,18080,18080,18080,18080,0
|
|
20230801,181100,1925408590,18080,18080,18080,18080,0
|
|
20230801,181000,1925408590,18080,18080,18080,18080,0
|
|
20230801,180900,1925408590,18080,18080,18080,18080,0
|
|
20230801,180800,1925408590,18080,18080,18080,18080,0
|
|
20230801,180700,1925408590,18080,18080,18080,18080,0
|
|
20230801,180600,1925408590,18080,18080,18080,18080,0
|
|
20230801,180500,1925408590,18080,18080,18080,18080,0
|
|
20230801,180400,1925408590,18080,18080,18080,18080,0
|
|
20230801,180300,1925408590,18080,18080,18080,18080,0
|
|
20230801,180200,1925408590,18080,18080,18080,18080,0
|
|
20230801,180100,1925408590,18080,18080,18080,18080,0
|
|
20230801,180000,1925408590,18080,18080,18080,18080,0
|
|
20230801,175900,1925408590,18080,18080,18080,18080,0
|
|
20230801,175800,1925408590,18080,18080,18080,18080,0
|
|
20230801,175700,1925408590,18080,18080,18080,18080,0
|
|
20230801,175600,1925408590,18080,18080,18080,18080,0
|
|
20230801,175500,1925408590,18080,18080,18080,18080,0
|
|
20230801,175400,1925408590,18080,18080,18080,18080,0
|
|
20230801,175300,1925408590,18080,18080,18080,18080,0
|
|
20230801,175200,1925408590,18080,18080,18080,18080,0
|
|
20230801,175100,1925408590,18080,18080,18080,18080,0
|
|
20230801,175000,1925408590,18080,18080,18080,18080,0
|
|
20230801,174900,1925408590,18080,18080,18080,18080,0
|
|
20230801,174800,1925408590,18080,18080,18080,18080,0
|
|
20230801,174700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,174600,1925408590,18080,18080,18080,18080,0
|
|
20230801,174500,1925408590,18080,18080,18080,18080,0
|
|
20230801,174400,1925408590,18080,18080,18080,18080,0
|
|
20230801,174300,1925408590,18080,18080,18080,18080,0
|
|
20230801,174200,1925408590,18080,18080,18080,18080,0
|
|
20230801,174100,1925408590,18080,18080,18080,18080,0
|
|
20230801,174000,1925408590,18080,18080,18080,18080,0
|
|
20230801,173900,1925408590,18080,18080,18080,18080,0
|
|
20230801,173800,1925408590,18080,18080,18080,18080,0
|
|
20230801,173700,1925408590,18080,18080,18080,18080,0
|
|
20230801,173600,1925408590,18080,18080,18080,18080,0
|
|
20230801,173500,1925408590,18080,18080,18080,18080,0
|
|
20230801,173400,1925408590,18080,18080,18080,18080,0
|
|
20230801,173300,1925408590,18080,18080,18080,18080,0
|
|
20230801,173200,1925408590,18080,18080,18080,18080,0
|
|
20230801,173100,1925408590,18080,18080,18080,18080,0
|
|
20230801,173000,1925408590,18080,18080,18080,18080,0
|
|
20230801,172900,1925408590,18080,18080,18080,18080,0
|
|
20230801,172800,1925408590,18080,18080,18080,18080,0
|
|
20230801,172700,1925408590,18080,18080,18080,18080,0
|
|
20230801,172600,1925408590,18080,18080,18080,18080,0
|
|
20230801,172500,1925408590,18080,18080,18080,18080,0
|
|
20230801,172400,1925408590,18080,18080,18080,18080,0
|
|
20230801,172300,1925408590,18080,18080,18080,18080,0
|
|
20230801,172200,1925408590,18080,18080,18080,18080,0
|
|
20230801,172100,1925408590,18080,18080,18080,18080,0
|
|
20230801,172000,1925408590,18080,18080,18080,18080,0
|
|
20230801,171900,1925408590,18080,18080,18080,18080,0
|
|
20230801,171800,1925408590,18080,18080,18080,18080,0
|
|
20230801,171700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,171600,1925408590,18080,18080,18080,18080,0
|
|
20230801,171500,1925408590,18080,18080,18080,18080,0
|
|
20230801,171400,1925408590,18080,18080,18080,18080,0
|
|
20230801,171300,1925408590,18080,18080,18080,18080,0
|
|
20230801,171200,1925408590,18080,18080,18080,18080,0
|
|
20230801,171100,1925408590,18080,18080,18080,18080,0
|
|
20230801,171000,1925408590,18080,18080,18080,18080,0
|
|
20230801,170900,1925408590,18080,18080,18080,18080,0
|
|
20230801,170800,1925408590,18080,18080,18080,18080,0
|
|
20230801,170700,1925408590,18080,18080,18080,18080,0
|
|
20230801,170600,1925408590,18080,18080,18080,18080,0
|
|
20230801,170500,1925408590,18080,18080,18080,18080,0
|
|
20230801,170400,1925408590,18080,18080,18080,18080,0
|
|
20230801,170300,1925408590,18080,18080,18080,18080,0
|
|
20230801,170200,1925408590,18080,18080,18080,18080,0
|
|
20230801,170100,1925408590,18080,18080,18080,18080,0
|
|
20230801,170000,1925408590,18080,18080,18080,18080,0
|
|
20230801,165900,1925408590,18080,18080,18080,18080,0
|
|
20230801,165800,1925408590,18080,18080,18080,18080,0
|
|
20230801,165700,1925408590,18080,18080,18080,18080,0
|
|
20230801,165600,1925408590,18080,18080,18080,18080,0
|
|
20230801,165500,1925408590,18080,18080,18080,18080,0
|
|
20230801,165400,1925408590,18080,18080,18080,18080,0
|
|
20230801,165300,1925408590,18080,18080,18080,18080,0
|
|
20230801,165200,1925408590,18080,18080,18080,18080,0
|
|
20230801,165100,1925408590,18080,18080,18080,18080,0
|
|
20230801,165000,1925408590,18080,18080,18080,18080,0
|
|
20230801,164900,1925408590,18080,18080,18080,18080,0
|
|
20230801,164800,1925408590,18080,18080,18080,18080,0
|
|
20230801,164700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,164600,1925408590,18080,18080,18080,18080,0
|
|
20230801,164500,1925408590,18080,18080,18080,18080,0
|
|
20230801,164400,1925408590,18080,18080,18080,18080,0
|
|
20230801,164300,1925408590,18080,18080,18080,18080,0
|
|
20230801,164200,1925408590,18080,18080,18080,18080,0
|
|
20230801,164100,1925408590,18080,18080,18080,18080,0
|
|
20230801,164000,1925408590,18080,18080,18080,18080,0
|
|
20230801,163900,1925408590,18080,18080,18080,18080,0
|
|
20230801,163800,1925408590,18080,18080,18080,18080,0
|
|
20230801,163700,1925408590,18080,18080,18080,18080,0
|
|
20230801,163600,1925408590,18080,18080,18080,18080,0
|
|
20230801,163500,1925408590,18080,18080,18080,18080,0
|
|
20230801,163400,1925408590,18080,18080,18080,18080,0
|
|
20230801,163300,1925408590,18080,18080,18080,18080,0
|
|
20230801,163200,1925408590,18080,18080,18080,18080,0
|
|
20230801,163100,1925408590,18080,18080,18080,18080,0
|
|
20230801,163000,1925408590,18080,18080,18080,18080,0
|
|
20230801,162900,1925408590,18080,18080,18080,18080,0
|
|
20230801,162800,1925408590,18080,18080,18080,18080,0
|
|
20230801,162700,1925408590,18080,18080,18080,18080,0
|
|
20230801,162600,1925408590,18080,18080,18080,18080,0
|
|
20230801,162500,1925408590,18080,18080,18080,18080,0
|
|
20230801,162400,1925408590,18080,18080,18080,18080,0
|
|
20230801,162300,1925408590,18080,18080,18080,18080,0
|
|
20230801,162200,1925408590,18080,18080,18080,18080,0
|
|
20230801,162100,1925408590,18080,18080,18080,18080,0
|
|
20230801,162000,1925408590,18080,18080,18080,18080,0
|
|
20230801,161900,1925408590,18080,18080,18080,18080,0
|
|
20230801,161800,1925408590,18080,18080,18080,18080,0
|
|
20230801,161700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,161600,1925408590,18080,18080,18080,18080,0
|
|
20230801,161500,1925408590,18080,18080,18080,18080,0
|
|
20230801,161400,1925408590,18080,18080,18080,18080,0
|
|
20230801,161300,1925408590,18080,18080,18080,18080,0
|
|
20230801,161200,1925408590,18080,18080,18080,18080,0
|
|
20230801,161100,1925408590,18080,18080,18080,18080,0
|
|
20230801,161000,1925408590,18080,18080,18080,18080,0
|
|
20230801,160900,1925408590,18080,18080,18080,18080,0
|
|
20230801,160800,1925408590,18080,18080,18080,18080,0
|
|
20230801,160700,1925408590,18080,18080,18080,18080,0
|
|
20230801,160600,1925408590,18080,18080,18080,18080,0
|
|
20230801,160500,1925408590,18080,18080,18080,18080,0
|
|
20230801,160400,1925408590,18080,18080,18080,18080,0
|
|
20230801,160300,1925408590,18080,18080,18080,18080,0
|
|
20230801,160200,1925408590,18080,18080,18080,18080,0
|
|
20230801,160100,1925408590,18080,18080,18080,18080,0
|
|
20230801,160000,1925408590,18080,18080,18080,18080,0
|
|
20230801,155900,1925408590,18080,18080,18080,18080,0
|
|
20230801,155800,1925408590,18080,18080,18080,18080,0
|
|
20230801,155700,1925408590,18080,18080,18080,18080,0
|
|
20230801,155600,1925408590,18080,18080,18080,18080,0
|
|
20230801,155500,1925408590,18080,18080,18080,18080,0
|
|
20230801,155400,1925408590,18080,18080,18080,18080,0
|
|
20230801,155300,1925408590,18080,18080,18080,18080,0
|
|
20230801,155200,1925408590,18080,18080,18080,18080,0
|
|
20230801,155100,1925408590,18080,18080,18080,18080,0
|
|
20230801,155000,1925408590,18080,18080,18080,18080,0
|
|
20230801,154900,1925408590,18080,18080,18080,18080,0
|
|
20230801,154800,1925408590,18080,18080,18080,18080,0
|
|
20230801,154700,1925408590,18080,18080,18080,18080,1241
|
|
20230801,154600,1925408590,18080,18080,18080,18080,0
|
|
20230801,154500,1925408590,18080,18080,18080,18080,0
|
|
20230801,154400,1925408590,18080,18080,18080,18080,0
|
|
20230801,154300,1925408590,18080,18080,18080,18080,0
|
|
20230801,154200,1925408590,18080,18080,18080,18080,0
|
|
20230801,154100,1925408590,18080,18080,18080,18080,0
|
|
20230801,154000,1925408590,18080,18080,18080,18080,0
|
|
20230801,153900,1925408590,18080,18080,18080,18080,0
|
|
20230801,153800,1925408590,18080,18080,18080,18080,0
|
|
20230801,153700,1925408590,18080,18080,18080,18080,0
|
|
20230801,153600,1925408590,18080,18080,18080,18080,0
|
|
20230801,153500,1925408590,18080,18080,18080,18080,0
|
|
20230801,153400,1925408590,18080,18080,18080,18080,0
|
|
20230801,153300,1925408590,18080,18080,18080,18080,0
|
|
20230801,153200,1925408590,18080,18080,18080,18080,0
|
|
20230801,153100,1925408590,18080,18080,18080,18080,0
|
|
20230801,153000,1925408590,18080,18080,18080,18080,1241
|
|
20230801,152900,1902971310,18080,18080,18080,18080,0
|
|
20230801,152800,1902971310,18080,18080,18080,18080,0
|
|
20230801,152700,1902971310,18080,18080,18080,18080,0
|
|
20230801,152600,1902971310,18080,18080,18080,18080,0
|
|
20230801,152500,1902971310,18080,18080,18080,18080,0
|
|
20230801,152400,1902971310,18080,18080,18080,18080,0
|
|
20230801,152300,1902971310,18080,18080,18080,18080,0
|
|
20230801,152200,1902971310,18080,18080,18080,18080,0
|
|
20230801,152100,1902971310,18080,18080,18080,18080,0
|
|
20230801,152000,1902971310,18080,18080,18080,18080,0
|
|
20230801,151900,1902971310,18080,18080,18090,18080,441
|
|
20230801,151800,1894997540,18080,18070,18080,18070,160
|
|
20230801,151700,1892105980,18060,18060,18060,18060,30
|
|
20230801,151600,1891564180,18070,18060,18070,18060,54
|
|
20230801,151500,1890588420,18000,18000,18000,18000,3
|
|
20230801,151400,1890534420,18000,17990,18000,17990,214
|
|
20230801,151300,1886684360,17980,17980,17980,17980,0
|
|
20230801,151200,1886684360,17980,18000,18000,17980,36
|
|
20230801,151100,1886036640,18070,17980,18070,17950,288
|
|
20230801,151000,1880861380,18040,18040,18040,18040,11
|
|
20230801,150900,1880662940,18060,18090,18090,18060,90
|
|
20230801,150800,1879037420,18080,18030,18080,18030,824
|
|
20230801,150700,1864157200,18030,18030,18030,18030,7
|
|
20230801,150600,1864030990,18030,18030,18030,18030,0
|
|
20230801,150500,1864030990,18030,18020,18030,18020,730
|
|
20230801,150400,1850872030,18010,18010,18010,18010,37
|
|
20230801,150300,1850205660,18020,18020,18020,18020,0
|
|
20230801,150200,1850205660,18020,18020,18020,18020,114
|
|
20230801,150100,1848151380,18020,17930,18020,17930,301
|
|
20230801,150000,1842729300,17890,17940,17940,17870,2634
|
|
20230801,145900,1795565130,17950,17960,17960,17950,446
|
|
20230801,145800,1787559290,17970,17960,17970,17960,244
|
|
20230801,145700,1783177000,17960,17960,17960,17960,19
|
|
20230801,145600,1782835760,17970,17960,17970,17960,15
|
|
20230801,145500,1782566310,17960,17990,17990,17960,456
|
|
20230801,145400,1774372580,18000,18000,18000,18000,12
|
|
20230801,145300,1774156580,18000,18010,18010,18000,102
|
|
20230801,145200,1772320230,18010,18000,18010,18000,260
|
|
20230801,145100,1767640050,17980,17980,17980,17980,0
|
|
20230801,145000,1767640050,17980,17980,17980,17980,0
|
|
20230801,144900,1767640050,17980,17970,17990,17970,139
|
|
20230801,144800,1765141630,17980,17970,17980,17960,286
|
|
20230801,144700,1760002710,17970,18020,18020,17960,274
|
|
20230801,144600,1755076050,18010,18000,18010,18000,96
|
|
20230801,144500,1753347550,18000,18000,18000,18000,1
|
|
20230801,144400,1753329550,17960,17950,17960,17950,629
|
|
20230801,144300,1742038830,17960,17960,17960,17960,5
|
|
20230801,144200,1741949030,17960,17950,17960,17950,97
|
|
20230801,144100,1740207430,17950,17950,17960,17950,191
|
|
20230801,144000,1736778580,18000,17960,18000,17960,12
|
|
20230801,143900,1736562850,17950,17970,17980,17950,160
|
|
20230801,143800,1733688450,18000,17990,18000,17960,123
|
|
20230801,143700,1731478570,17980,18020,18020,17960,252
|
|
20230801,143600,1726946180,18020,17990,18020,17990,136
|
|
20230801,143500,1724498730,18020,18010,18020,18010,10
|
|
20230801,143400,1724318570,18010,18020,18020,18010,65
|
|
20230801,143300,1723147280,18020,18020,18020,18020,69
|
|
20230801,143200,1721903900,18030,18020,18030,18020,72
|
|
20230801,143100,1720606430,18030,18020,18040,18020,205
|
|
20230801,143000,1716909950,18020,17960,18020,17960,99
|
|
20230801,142900,1715128510,17970,17960,17970,17950,65
|
|
20230801,142800,1713961000,18000,18010,18010,18000,106
|
|
20230801,142700,1712052280,18010,18000,18010,18000,203
|
|
20230801,142600,1708396750,17990,17950,17990,17950,614
|
|
20230801,142500,1697358370,17970,17950,17970,17950,28
|
|
20230801,142400,1696855730,17960,17960,17960,17960,10
|
|
20230801,142300,1696676130,17950,17970,17970,17950,97
|
|
20230801,142200,1694933560,17970,17970,17970,17970,120
|
|
20230801,142100,1692777160,17970,17980,17980,17970,82
|
|
20230801,142000,1691303400,17970,17940,17970,17940,251
|
|
20230801,141900,1686798060,17940,17980,17980,17940,386
|
|
20230801,141800,1679868000,17980,17980,17980,17980,35
|
|
20230801,141700,1679238700,17980,17980,17980,17980,26
|
|
20230801,141600,1678771220,17980,17980,17980,17980,26
|
|
20230801,141500,1678303740,17980,17980,17980,17980,28
|
|
20230801,141400,1677800300,17980,17960,17980,17960,76
|
|
20230801,141300,1676434340,17970,17960,17970,17950,216
|
|
20230801,141200,1672556530,17950,17950,17950,17940,36
|
|
20230801,141100,1671910590,17930,17960,17960,17930,95
|
|
20230801,141000,1670206230,17970,17960,17970,17960,28
|
|
20230801,140900,1669703330,17970,17920,17970,17920,337
|
|
20230801,140800,1663661920,17930,17950,17950,17930,240
|
|
20230801,140700,1659358040,17930,17970,17970,17930,161
|
|
20230801,140600,1656467110,17960,17960,17970,17960,151
|
|
20230801,140500,1653754600,17960,17950,17960,17950,72
|
|
20230801,140400,1652462070,17950,17960,17960,17950,10
|
|
20230801,140300,1652282560,17960,17970,17970,17960,119
|
|
20230801,140200,1650144300,17950,17940,17950,17940,22
|
|
20230801,140100,1649749500,17930,17930,17940,17930,149
|
|
20230801,140000,1647077820,17930,17940,17940,17930,86
|
|
20230801,135900,1645535830,17920,17920,17920,17920,241
|
|
20230801,135800,1641217110,17930,17930,17930,17930,105
|
|
20230801,135700,1639334460,17940,17920,17940,17920,222
|
|
20230801,135600,1635355630,17920,17920,17920,17920,64
|
|
20230801,135500,1634208750,17930,17920,17930,17910,178
|
|
20230801,135400,1631019040,17920,17920,17920,17920,43
|
|
20230801,135300,1630248480,17930,17920,17930,17920,83
|
|
20230801,135200,1628761040,17920,17920,17940,17920,168
|
|
20230801,135100,1625749580,17920,17920,17940,17920,50
|
|
20230801,135000,1624853080,17920,17920,17920,17920,56
|
|
20230801,134900,1623849560,17920,17910,17920,17910,21
|
|
20230801,134800,1623473440,17920,17920,17920,17920,30
|
|
20230801,134700,1622935840,17910,17930,17930,17900,1994
|
|
20230801,134600,1587234840,17930,17950,17950,17930,138
|
|
20230801,134500,1584758200,17960,18000,18000,17960,559
|
|
20230801,134400,1574698890,18020,18040,18040,18020,179
|
|
20230801,134300,1571469770,18020,18010,18020,18000,211
|
|
20230801,134200,1567670560,18010,18010,18010,18010,61
|
|
20230801,134100,1566571950,18010,18030,18030,18000,357
|
|
20230801,134000,1560139680,18030,18030,18030,18030,36
|
|
20230801,133900,1559490600,18030,18030,18030,18030,0
|
|
20230801,133800,1559490600,18030,18030,18030,18030,0
|
|
20230801,133700,1559490600,18030,18030,18030,18030,10
|
|
20230801,133600,1559310300,18030,18040,18040,18030,42
|
|
20230801,133500,1558552640,18050,18040,18050,18030,56
|
|
20230801,133400,1557542100,18050,18000,18050,18000,264
|
|
20230801,133300,1552784700,17980,17970,17980,17970,22
|
|
20230801,133200,1552389150,17960,17930,17970,17930,497
|
|
20230801,133100,1543471720,17920,17930,17930,17920,252
|
|
20230801,133000,1538953460,17960,17930,17960,17930,279
|
|
20230801,132900,1533947520,17940,17940,17940,17930,170
|
|
20230801,132800,1530898240,17950,17980,17980,17950,50
|
|
20230801,132700,1530000170,17950,17970,17970,17930,642
|
|
20230801,132600,1518473800,17970,17990,17990,17970,289
|
|
20230801,132500,1513278780,17990,17980,17990,17980,176
|
|
20230801,132400,1510113570,17970,17970,17970,17970,55
|
|
20230801,132300,1509125220,17970,17990,17990,17970,136
|
|
20230801,132200,1506680470,17990,18020,18020,17980,257
|
|
20230801,132100,1502057050,18070,18090,18100,18070,912
|
|
20230801,132000,1485562550,18080,18020,18080,18000,282
|
|
20230801,131900,1480476340,18030,18010,18030,18010,89
|
|
20230801,131800,1478872160,17990,18000,18000,17990,36
|
|
20230801,131700,1478224480,18010,18000,18010,18000,127
|
|
20230801,131600,1475938470,17990,17990,17990,17990,0
|
|
20230801,131500,1475938470,17990,17990,17990,17990,2
|
|
20230801,131400,1475902490,17980,17980,17980,17960,148
|
|
20230801,131300,1473244000,17960,17980,17980,17960,114
|
|
20230801,131200,1471196000,17940,17970,17990,17940,93
|
|
20230801,131100,1469525990,17970,17940,17980,17930,203
|
|
20230801,131000,1465882440,17910,17980,17980,17900,856
|
|
20230801,130900,1450514520,17980,18010,18010,17980,910
|
|
20230801,130800,1434146280,18010,18000,18010,18000,186
|
|
20230801,130700,1430798270,17990,17990,17990,17970,130
|
|
20230801,130600,1428460610,17980,18010,18010,17980,1253
|
|
20230801,130500,1405907210,18020,18030,18030,18000,742
|
|
20230801,130400,1392539700,18030,18070,18070,18020,996
|
|
20230801,130300,1374577070,18070,18060,18070,18060,104
|
|
20230801,130200,1372698660,18050,18070,18070,18050,20
|
|
20230801,130100,1372337420,18060,18060,18060,18060,107
|
|
20230801,130000,1370405000,18090,18050,18090,18050,12
|
|
20230801,125900,1370188160,18040,18030,18040,18030,131
|
|
20230801,125800,1367825970,18020,18030,18030,18020,78
|
|
20230801,125700,1366419870,18040,18040,18090,18040,187
|
|
20230801,125600,1363041000,18040,18040,18070,18030,372
|
|
20230801,125500,1356327400,18030,18120,18120,18030,2060
|
|
20230801,125400,1319066400,18130,18150,18150,18130,703
|
|
20230801,125300,1306308520,18160,18160,18160,18160,0
|
|
20230801,125200,1306308520,18160,18150,18160,18150,262
|
|
20230801,125100,1301552560,18140,18140,18140,18140,0
|
|
20230801,125000,1301552560,18140,18140,18140,18140,0
|
|
20230801,124900,1301552560,18140,18140,18140,18140,31
|
|
20230801,124800,1300990220,18140,18140,18140,18140,0
|
|
20230801,124700,1300990220,18140,18140,18140,18140,2
|
|
20230801,124600,1300953940,18140,18140,18140,18140,0
|
|
20230801,124500,1300953940,18140,18140,18140,18140,71
|
|
20230801,124400,1299666000,18140,18140,18140,18140,0
|
|
20230801,124300,1299666000,18140,18150,18150,18140,5
|
|
20230801,124200,1299575260,18150,18150,18150,18150,0
|
|
20230801,124100,1299575260,18150,18140,18150,18140,37
|
|
20230801,124000,1298903870,18140,18130,18140,18130,90
|
|
20230801,123900,1297271990,18130,18130,18130,18130,478
|
|
20230801,123800,1288605850,18130,18130,18130,18120,330
|
|
20230801,123700,1282625950,18130,18130,18130,18130,11
|
|
20230801,123600,1282426520,18130,18190,18190,18130,552
|
|
20230801,123500,1272391180,18210,18220,18220,18210,612
|
|
20230801,123400,1261246590,18220,18220,18220,18220,1
|
|
20230801,123300,1261228370,18220,18230,18230,18220,161
|
|
20230801,123200,1258293350,18230,18230,18230,18230,61
|
|
20230801,123100,1257181320,18240,18240,18240,18240,0
|
|
20230801,123000,1257181320,18240,18240,18240,18240,3
|
|
20230801,122900,1257126600,18240,18240,18240,18240,26
|
|
20230801,122800,1256652360,18280,18280,18280,18280,0
|
|
20230801,122700,1256652360,18280,18230,18290,18230,361
|
|
20230801,122600,1250059330,18230,18230,18230,18230,30
|
|
20230801,122500,1249512430,18230,18230,18230,18230,16
|
|
20230801,122400,1249220750,18230,18210,18230,18210,100
|
|
20230801,122300,1247399570,18210,18200,18210,18200,349
|
|
20230801,122200,1241045480,18200,18220,18220,18200,288
|
|
20230801,122100,1235800090,18220,18230,18230,18220,213
|
|
20230801,122000,1231917110,18250,18250,18250,18250,0
|
|
20230801,121900,1231917110,18250,18250,18250,18250,0
|
|
20230801,121800,1231917110,18250,18250,18250,18250,0
|
|
20230801,121700,1231917110,18250,18250,18250,18250,0
|
|
20230801,121600,1231917110,18250,18250,18250,18250,0
|
|
20230801,121500,1231917110,18250,18270,18270,18250,223
|
|
20230801,121400,1227843840,18280,18280,18280,18280,17
|
|
20230801,121300,1227533080,18280,18270,18280,18270,526
|
|
20230801,121200,1217920820,18260,18290,18290,18260,296
|
|
20230801,121100,1212510500,18280,18280,18280,18280,0
|
|
20230801,121000,1212510500,18280,18280,18280,18280,0
|
|
20230801,120900,1212510500,18280,18280,18280,18280,0
|
|
20230801,120800,1212510500,18280,18290,18290,18280,108
|
|
20230801,120700,1210535990,18290,18290,18290,18290,0
|
|
20230801,120600,1210535990,18290,18290,18290,18290,0
|
|
20230801,120500,1210535990,18290,18300,18300,18290,10
|
|
20230801,120400,1210353010,18300,18300,18300,18300,0
|
|
20230801,120300,1210353010,18300,18310,18310,18300,124
|
|
20230801,120200,1208082720,18310,18310,18310,18310,28
|
|
20230801,120100,1207570040,18310,18310,18310,18310,23
|
|
20230801,120000,1207148910,18310,18310,18310,18310,0
|
|
20230801,115900,1207148910,18310,18310,18310,18310,60
|
|
20230801,115800,1206050310,18310,18310,18310,18310,0
|
|
20230801,115700,1206050310,18310,18300,18310,18300,546
|
|
20230801,115600,1196056250,18300,18300,18300,18300,0
|
|
20230801,115500,1196056250,18300,18290,18300,18290,3
|
|
20230801,115400,1196001360,18300,18300,18300,18300,115
|
|
20230801,115300,1193896860,18300,18280,18300,18280,459
|
|
20230801,115200,1185504260,18280,18280,18280,18280,0
|
|
20230801,115100,1185504260,18280,18280,18280,18280,0
|
|
20230801,115000,1185504260,18280,18280,18280,18280,1
|
|
20230801,114900,1185485980,18280,18270,18280,18270,293
|
|
20230801,114800,1180129960,18280,18280,18280,18280,0
|
|
20230801,114700,1180129960,18280,18280,18280,18280,0
|
|
20230801,114600,1180129960,18280,18280,18280,18280,38
|
|
20230801,114500,1179435320,18290,18290,18290,18290,136
|
|
20230801,114400,1176947880,18290,18290,18290,18290,0
|
|
20230801,114300,1176947880,18290,18290,18290,18290,42
|
|
20230801,114200,1176179700,18290,18290,18290,18290,47
|
|
20230801,114100,1175320070,18290,18290,18290,18290,313
|
|
20230801,114000,1169595300,18300,18300,18300,18300,24
|
|
20230801,113900,1169156100,18290,18280,18290,18280,202
|
|
20230801,113800,1165462440,18280,18270,18280,18270,169
|
|
20230801,113700,1162374470,18270,18220,18270,18220,360
|
|
20230801,113600,1155804740,18220,18240,18240,18210,109
|
|
20230801,113500,1153817880,18250,18250,18250,18250,63
|
|
20230801,113400,1152668130,18240,18240,18240,18240,28
|
|
20230801,113300,1152157410,18240,18240,18240,18240,0
|
|
20230801,113200,1152157410,18240,18240,18240,18240,30
|
|
20230801,113100,1151610210,18240,18230,18240,18230,208
|
|
20230801,113000,1147817170,18230,18230,18230,18230,126
|
|
20230801,112900,1145520190,18220,18220,18220,18220,202
|
|
20230801,112800,1141839750,18220,18220,18220,18220,0
|
|
20230801,112700,1141839750,18220,18220,18220,18220,2
|
|
20230801,112600,1141803310,18210,18200,18210,18200,137
|
|
20230801,112500,1139308550,18200,18240,18240,18200,999
|
|
20230801,112400,1121112370,18250,18260,18260,18250,481
|
|
20230801,112300,1112333090,18260,18260,18260,18260,71
|
|
20230801,112200,1111036630,18250,18260,18260,18250,38
|
|
20230801,112100,1110342830,18250,18250,18250,18250,109
|
|
20230801,112000,1108353580,18240,18240,18240,18240,50
|
|
20230801,111900,1107441580,18240,18260,18260,18240,87
|
|
20230801,111800,1105853960,18260,18260,18260,18260,121
|
|
20230801,111700,1103644500,18260,18260,18260,18260,3
|
|
20230801,111600,1103589720,18260,18260,18260,18260,0
|
|
20230801,111500,1103589720,18260,18260,18260,18260,2
|
|
20230801,111400,1103553200,18260,18250,18260,18250,28
|
|
20230801,111300,1103042030,18250,18340,18340,18250,842
|
|
20230801,111200,1087626730,18380,18380,18380,18380,0
|
|
20230801,111100,1087626730,18380,18380,18380,18380,34
|
|
20230801,111000,1087001810,18380,18340,18380,18340,335
|
|
20230801,110900,1080848040,18330,18360,18360,18330,234
|
|
20230801,110800,1076555250,18360,18360,18360,18360,10
|
|
20230801,110700,1076371650,18350,18360,18360,18340,119
|
|
20230801,110600,1074187800,18360,18380,18380,18360,278
|
|
20230801,110500,1069078550,18390,18390,18390,18390,156
|
|
20230801,110400,1066209710,18400,18390,18400,18390,96
|
|
20230801,110300,1064443390,18400,18400,18400,18400,109
|
|
20230801,110200,1062437790,18390,18360,18390,18360,830
|
|
20230801,110100,1047183390,18360,18350,18360,18350,1280
|
|
20230801,110000,1023682800,18350,18350,18350,18350,56
|
|
20230801,105900,1022655200,18350,18350,18350,18350,0
|
|
20230801,105800,1022655200,18350,18350,18350,18350,39
|
|
20230801,105700,1021939550,18350,18360,18360,18350,53
|
|
20230801,105600,1020966960,18360,18370,18370,18360,425
|
|
20230801,105500,1013162100,18380,18380,18380,18380,56
|
|
20230801,105400,1012132820,18380,18370,18390,18370,585
|
|
20230801,105300,1001381260,18360,18370,18370,18360,130
|
|
20230801,105200,998993460,18360,18360,18360,18360,76
|
|
20230801,105100,997598100,18360,18360,18360,18360,40
|
|
20230801,105000,996863700,18370,18370,18370,18360,78
|
|
20230801,104900,995431040,18360,18360,18360,18360,147
|
|
20230801,104800,992732120,18360,18360,18360,18360,124
|
|
20230801,104700,990455480,18350,18380,18380,18320,1158
|
|
20230801,104600,969199950,18380,18380,18380,18380,63
|
|
20230801,104500,968042010,18390,18390,18390,18390,2
|
|
20230801,104400,968005230,18390,18390,18390,18390,0
|
|
20230801,104300,968005230,18390,18390,18390,18390,100
|
|
20230801,104200,966166230,18380,18380,18380,18380,5
|
|
20230801,104100,966074330,18390,18390,18390,18390,22
|
|
20230801,104000,965669750,18390,18380,18390,18380,1221
|
|
20230801,103900,943219140,18370,18370,18370,18370,300
|
|
20230801,103800,937708140,18380,18370,18380,18370,161
|
|
20230801,103700,934749970,18370,18370,18380,18370,409
|
|
20230801,103600,927236120,18380,18380,18380,18380,108
|
|
20230801,103500,925251080,18370,18410,18410,18370,100
|
|
20230801,103400,923410840,18420,18410,18430,18410,1803
|
|
20230801,103300,890194890,18420,18410,18420,18410,146
|
|
20230801,103200,887506580,18420,18420,18420,18420,50
|
|
20230801,103100,886585580,18420,18380,18420,18380,1217
|
|
20230801,103000,864192920,18380,18380,18390,18380,185
|
|
20230801,102900,860792240,18380,18380,18380,18380,517
|
|
20230801,102800,851289780,18370,18370,18370,18370,211
|
|
20230801,102700,847413710,18370,18380,18380,18370,141
|
|
20230801,102600,844822440,18380,18380,18380,18380,23
|
|
20230801,102500,844399700,18400,18400,18400,18400,165
|
|
20230801,102400,841363700,18400,18330,18400,18330,4812
|
|
20230801,102300,752936020,18340,18340,18350,18340,179
|
|
20230801,102200,749653130,18340,18320,18340,18320,169
|
|
20230801,102100,746554970,18340,18340,18340,18340,714
|
|
20230801,102000,733460210,18330,18290,18330,18290,1728
|
|
20230801,101900,701835020,18280,18270,18280,18270,200
|
|
20230801,101800,698179280,18270,18260,18270,18260,76
|
|
20230801,101700,696790940,18260,18250,18260,18250,336
|
|
20230801,101600,690655620,18250,18260,18260,18250,274
|
|
20230801,101500,685652500,18260,18250,18260,18230,132
|
|
20230801,101400,683244110,18250,18220,18250,18220,223
|
|
20230801,101300,679180730,18210,18220,18220,18200,81
|
|
20230801,101200,677705750,18200,18250,18260,18200,740
|
|
20230801,101100,664215270,18250,18280,18280,18250,149
|
|
20230801,101000,661492710,18280,18260,18280,18250,222
|
|
20230801,100900,657438110,18270,18260,18270,18260,10
|
|
20230801,100800,657255420,18260,18280,18280,18260,58
|
|
20230801,100700,656196100,18280,18280,18280,18280,74
|
|
20230801,100600,654843380,18280,18290,18290,18280,89
|
|
20230801,100500,653216210,18290,18290,18290,18290,190
|
|
20230801,100400,649741110,18290,18290,18290,18290,7
|
|
20230801,100300,649613080,18300,18320,18320,18300,221
|
|
20230801,100200,645567740,18320,18330,18340,18280,279
|
|
20230801,100100,640453950,18340,18330,18340,18280,47
|
|
20230801,100000,639594190,18260,18340,18340,18260,381
|
|
20230801,095900,632620410,18330,18320,18330,18320,180
|
|
20230801,095800,629322280,18320,18350,18360,18320,90
|
|
20230801,095700,627670740,18350,18340,18360,18340,400
|
|
20230801,095600,620331420,18330,18370,18370,18320,222
|
|
20230801,095500,616260260,18370,18270,18370,18270,6763
|
|
20230801,095400,492297600,18250,18260,18260,18240,480
|
|
20230801,095300,483538870,18280,18250,18280,18250,209
|
|
20230801,095200,479720960,18250,18270,18270,18250,97
|
|
20230801,095100,477949250,18270,18270,18270,18270,5
|
|
20230801,095000,477857900,18250,18240,18250,18240,110
|
|
20230801,094900,475850500,18240,18240,18240,18240,5
|
|
20230801,094800,475759300,18230,18250,18250,18210,432
|
|
20230801,094700,467879360,18260,18270,18270,18260,331
|
|
20230801,094600,461834010,18290,18290,18290,18290,158
|
|
20230801,094500,458944190,18300,18300,18300,18300,5
|
|
20230801,094400,458852690,18300,18290,18300,18290,1529
|
|
20230801,094300,430878190,18280,18290,18290,18280,91
|
|
20230801,094200,429214420,18300,18270,18300,18270,240
|
|
20230801,094100,424825010,18260,18290,18300,18260,131
|
|
20230801,094000,422429300,18270,18280,18290,18270,132
|
|
20230801,093900,420015980,18280,18300,18300,18280,179
|
|
20230801,093800,416740700,18300,18250,18300,18250,3202
|
|
20230801,093700,358171680,18260,18230,18260,18230,988
|
|
20230801,093600,340144370,18230,18220,18230,18220,294
|
|
20230801,093500,334787470,18210,18190,18210,18190,336
|
|
20230801,093400,328671470,18190,18180,18190,18180,61
|
|
20230801,093300,327562290,18210,18210,18210,18210,0
|
|
20230801,093200,327562290,18210,18210,18210,18210,64
|
|
20230801,093100,326396850,18220,18220,18220,18210,270
|
|
20230801,093000,321478700,18210,18200,18230,18200,1026
|
|
20230801,092900,302791700,18190,18190,18190,18190,200
|
|
20230801,092800,299153700,18180,18170,18180,18170,391
|
|
20230801,092700,292047230,18160,18130,18160,18120,882
|
|
20230801,092600,276050150,18130,18130,18130,18120,36
|
|
20230801,092500,275397590,18130,18130,18130,18130,5
|
|
20230801,092400,275306940,18140,18130,18140,18130,226
|
|
20230801,092300,271208900,18130,18130,18130,18130,35
|
|
20230801,092200,270574350,18130,18130,18130,18130,227
|
|
20230801,092100,266458840,18120,18120,18120,18120,45
|
|
20230801,092000,265643440,18130,18200,18200,18130,520
|
|
20230801,091900,256194800,18130,18210,18210,18120,630
|
|
20230801,091800,244743240,18210,18210,18210,18210,436
|
|
20230801,091700,236803680,18210,18200,18210,18200,60
|
|
20230801,091600,235711330,18210,18180,18220,18180,367
|
|
20230801,091500,229032580,18180,18120,18200,18110,492
|
|
20230801,091400,220095490,18120,18180,18180,18100,619
|
|
20230801,091300,208855720,18200,18260,18260,18180,352
|
|
20230801,091200,202445650,18200,18170,18200,18130,194
|
|
20230801,091100,198921700,18190,18120,18260,18120,238
|
|
20230801,091000,194600890,18100,18080,18130,18080,393
|
|
20230801,090900,187485800,18080,18100,18100,18080,159
|
|
20230801,090800,184608540,18100,18250,18250,18080,486
|
|
20230801,090700,175782050,18250,18280,18300,18250,1206
|
|
20230801,090600,153724280,18270,18210,18270,18210,2309
|
|
20230801,090500,111610510,18200,18090,18220,18090,1825
|
|
20230801,090400,78452260,18110,18080,18110,18070,419
|
|
20230801,090300,70870900,18060,17980,18080,17930,1431
|
|
20230801,090200,45069910,17890,17910,17980,17870,380
|
|
20230801,090100,38251130,17900,17800,17900,17770,471
|
|
20230801,090000,29852720,17730,17780,17780,17720,1681
|