587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184400,1938809260,9780,9780,9780,9780,5531
|
|
20230804,184300,1938809260,9780,9780,9780,9780,0
|
|
20230804,184200,1938809260,9780,9780,9780,9780,0
|
|
20230804,184100,1938809260,9780,9780,9780,9780,0
|
|
20230804,184000,1938809260,9780,9780,9780,9780,0
|
|
20230804,183900,1938809260,9780,9780,9780,9780,0
|
|
20230804,183800,1938809260,9780,9780,9780,9780,0
|
|
20230804,183700,1938809260,9780,9780,9780,9780,0
|
|
20230804,183600,1938809260,9780,9780,9780,9780,0
|
|
20230804,183500,1938809260,9780,9780,9780,9780,0
|
|
20230804,183400,1938809260,9780,9780,9780,9780,0
|
|
20230804,183300,1938809260,9780,9780,9780,9780,0
|
|
20230804,183200,1938809260,9780,9780,9780,9780,0
|
|
20230804,183100,1938809260,9780,9780,9780,9780,0
|
|
20230804,183000,1938809260,9780,9780,9780,9780,0
|
|
20230804,182900,1938809260,9780,9780,9780,9780,0
|
|
20230804,182800,1938809260,9780,9780,9780,9780,0
|
|
20230804,182700,1938809260,9780,9780,9780,9780,0
|
|
20230804,182600,1938809260,9780,9780,9780,9780,0
|
|
20230804,182500,1938809260,9780,9780,9780,9780,0
|
|
20230804,182400,1938809260,9780,9780,9780,9780,0
|
|
20230804,182300,1938809260,9780,9780,9780,9780,0
|
|
20230804,182200,1938809260,9780,9780,9780,9780,0
|
|
20230804,182100,1938809260,9780,9780,9780,9780,0
|
|
20230804,182000,1938809260,9780,9780,9780,9780,0
|
|
20230804,181900,1938809260,9780,9780,9780,9780,0
|
|
20230804,181800,1938809260,9780,9780,9780,9780,0
|
|
20230804,181700,1938809260,9780,9780,9780,9780,0
|
|
20230804,181600,1938809260,9780,9780,9780,9780,0
|
|
20230804,181500,1938809260,9780,9780,9780,9780,0
|
|
20230804,181400,1938809260,9780,9780,9780,9780,5531
|
|
20230804,181300,1938809260,9780,9780,9780,9780,0
|
|
20230804,181200,1938809260,9780,9780,9780,9780,0
|
|
20230804,181100,1938809260,9780,9780,9780,9780,0
|
|
20230804,181000,1938809260,9780,9780,9780,9780,0
|
|
20230804,180900,1938809260,9780,9780,9780,9780,0
|
|
20230804,180800,1938809260,9780,9780,9780,9780,0
|
|
20230804,180700,1938809260,9780,9780,9780,9780,0
|
|
20230804,180600,1938809260,9780,9780,9780,9780,0
|
|
20230804,180500,1938809260,9780,9780,9780,9780,0
|
|
20230804,180400,1938809260,9780,9780,9780,9780,0
|
|
20230804,180300,1938809260,9780,9780,9780,9780,0
|
|
20230804,180200,1938809260,9780,9780,9780,9780,0
|
|
20230804,180100,1938809260,9780,9780,9780,9780,0
|
|
20230804,180000,1938809260,9780,9780,9780,9780,0
|
|
20230804,175900,1938809260,9780,9780,9780,9780,0
|
|
20230804,175800,1938809260,9780,9780,9780,9780,0
|
|
20230804,175700,1938809260,9780,9780,9780,9780,0
|
|
20230804,175600,1938809260,9780,9780,9780,9780,0
|
|
20230804,175500,1938809260,9780,9780,9780,9780,0
|
|
20230804,175400,1938809260,9780,9780,9780,9780,0
|
|
20230804,175300,1938809260,9780,9780,9780,9780,0
|
|
20230804,175200,1938809260,9780,9780,9780,9780,0
|
|
20230804,175100,1938809260,9780,9780,9780,9780,0
|
|
20230804,175000,1938809260,9780,9780,9780,9780,0
|
|
20230804,174900,1938809260,9780,9780,9780,9780,0
|
|
20230804,174800,1938809260,9780,9780,9780,9780,0
|
|
20230804,174700,1938809260,9780,9780,9780,9780,0
|
|
20230804,174600,1938809260,9780,9780,9780,9780,0
|
|
20230804,174500,1938809260,9780,9780,9780,9780,0
|
|
20230804,174400,1938809260,9780,9780,9780,9780,5531
|
|
20230804,174300,1938809260,9780,9780,9780,9780,0
|
|
20230804,174200,1938809260,9780,9780,9780,9780,0
|
|
20230804,174100,1938809260,9780,9780,9780,9780,0
|
|
20230804,174000,1938809260,9780,9780,9780,9780,0
|
|
20230804,173900,1938809260,9780,9780,9780,9780,0
|
|
20230804,173800,1938809260,9780,9780,9780,9780,0
|
|
20230804,173700,1938809260,9780,9780,9780,9780,0
|
|
20230804,173600,1938809260,9780,9780,9780,9780,0
|
|
20230804,173500,1938809260,9780,9780,9780,9780,0
|
|
20230804,173400,1938809260,9780,9780,9780,9780,0
|
|
20230804,173300,1938809260,9780,9780,9780,9780,0
|
|
20230804,173200,1938809260,9780,9780,9780,9780,0
|
|
20230804,173100,1938809260,9780,9780,9780,9780,0
|
|
20230804,173000,1938809260,9780,9780,9780,9780,0
|
|
20230804,172900,1938809260,9780,9780,9780,9780,0
|
|
20230804,172800,1938809260,9780,9780,9780,9780,0
|
|
20230804,172700,1938809260,9780,9780,9780,9780,0
|
|
20230804,172600,1938809260,9780,9780,9780,9780,0
|
|
20230804,172500,1938809260,9780,9780,9780,9780,0
|
|
20230804,172400,1938809260,9780,9780,9780,9780,0
|
|
20230804,172300,1938809260,9780,9780,9780,9780,0
|
|
20230804,172200,1938809260,9780,9780,9780,9780,0
|
|
20230804,172100,1938809260,9780,9780,9780,9780,0
|
|
20230804,172000,1938809260,9780,9780,9780,9780,0
|
|
20230804,171900,1938809260,9780,9780,9780,9780,0
|
|
20230804,171800,1938809260,9780,9780,9780,9780,0
|
|
20230804,171700,1938809260,9780,9780,9780,9780,0
|
|
20230804,171600,1938809260,9780,9780,9780,9780,0
|
|
20230804,171500,1938809260,9780,9780,9780,9780,0
|
|
20230804,171400,1938809260,9780,9780,9780,9780,5531
|
|
20230804,171300,1938809260,9780,9780,9780,9780,0
|
|
20230804,171200,1938809260,9780,9780,9780,9780,0
|
|
20230804,171100,1938809260,9780,9780,9780,9780,0
|
|
20230804,171000,1938809260,9780,9780,9780,9780,0
|
|
20230804,170900,1938809260,9780,9780,9780,9780,0
|
|
20230804,170800,1938809260,9780,9780,9780,9780,0
|
|
20230804,170700,1938809260,9780,9780,9780,9780,0
|
|
20230804,170600,1938809260,9780,9780,9780,9780,0
|
|
20230804,170500,1938809260,9780,9780,9780,9780,0
|
|
20230804,170400,1938809260,9780,9780,9780,9780,0
|
|
20230804,170300,1938809260,9780,9780,9780,9780,0
|
|
20230804,170200,1938809260,9780,9780,9780,9780,0
|
|
20230804,170100,1938809260,9780,9780,9780,9780,0
|
|
20230804,170000,1938809260,9780,9780,9780,9780,0
|
|
20230804,165900,1938809260,9780,9780,9780,9780,0
|
|
20230804,165800,1938809260,9780,9780,9780,9780,0
|
|
20230804,165700,1938809260,9780,9780,9780,9780,0
|
|
20230804,165600,1938809260,9780,9780,9780,9780,0
|
|
20230804,165500,1938809260,9780,9780,9780,9780,0
|
|
20230804,165400,1938809260,9780,9780,9780,9780,0
|
|
20230804,165300,1938809260,9780,9780,9780,9780,0
|
|
20230804,165200,1938809260,9780,9780,9780,9780,0
|
|
20230804,165100,1938809260,9780,9780,9780,9780,0
|
|
20230804,165000,1938809260,9780,9780,9780,9780,0
|
|
20230804,164900,1938809260,9780,9780,9780,9780,0
|
|
20230804,164800,1938809260,9780,9780,9780,9780,0
|
|
20230804,164700,1938809260,9780,9780,9780,9780,0
|
|
20230804,164600,1938809260,9780,9780,9780,9780,0
|
|
20230804,164500,1938809260,9780,9780,9780,9780,0
|
|
20230804,164400,1938809260,9780,9780,9780,9780,5531
|
|
20230804,164300,1938809260,9780,9780,9780,9780,0
|
|
20230804,164200,1938809260,9780,9780,9780,9780,0
|
|
20230804,164100,1938809260,9780,9780,9780,9780,0
|
|
20230804,164000,1938809260,9780,9780,9780,9780,0
|
|
20230804,163900,1938809260,9780,9780,9780,9780,0
|
|
20230804,163800,1938809260,9780,9780,9780,9780,0
|
|
20230804,163700,1938809260,9780,9780,9780,9780,0
|
|
20230804,163600,1938809260,9780,9780,9780,9780,0
|
|
20230804,163500,1938809260,9780,9780,9780,9780,0
|
|
20230804,163400,1938809260,9780,9780,9780,9780,0
|
|
20230804,163300,1938809260,9780,9780,9780,9780,0
|
|
20230804,163200,1938809260,9780,9780,9780,9780,0
|
|
20230804,163100,1938809260,9780,9780,9780,9780,0
|
|
20230804,163000,1938809260,9780,9780,9780,9780,0
|
|
20230804,162900,1938809260,9780,9780,9780,9780,0
|
|
20230804,162800,1938809260,9780,9780,9780,9780,0
|
|
20230804,162700,1938809260,9780,9780,9780,9780,0
|
|
20230804,162600,1938809260,9780,9780,9780,9780,0
|
|
20230804,162500,1938809260,9780,9780,9780,9780,0
|
|
20230804,162400,1938809260,9780,9780,9780,9780,0
|
|
20230804,162300,1938809260,9780,9780,9780,9780,0
|
|
20230804,162200,1938809260,9780,9780,9780,9780,0
|
|
20230804,162100,1938809260,9780,9780,9780,9780,0
|
|
20230804,162000,1938809260,9780,9780,9780,9780,0
|
|
20230804,161900,1938809260,9780,9780,9780,9780,0
|
|
20230804,161800,1938809260,9780,9780,9780,9780,0
|
|
20230804,161700,1938809260,9780,9780,9780,9780,0
|
|
20230804,161600,1938809260,9780,9780,9780,9780,0
|
|
20230804,161500,1938809260,9780,9780,9780,9780,0
|
|
20230804,161400,1938809260,9780,9780,9780,9780,5531
|
|
20230804,161300,1938809260,9780,9780,9780,9780,0
|
|
20230804,161200,1938809260,9780,9780,9780,9780,0
|
|
20230804,161100,1938809260,9780,9780,9780,9780,0
|
|
20230804,161000,1938809260,9780,9780,9780,9780,0
|
|
20230804,160900,1938809260,9780,9780,9780,9780,0
|
|
20230804,160800,1938809260,9780,9780,9780,9780,0
|
|
20230804,160700,1938809260,9780,9780,9780,9780,0
|
|
20230804,160600,1938809260,9780,9780,9780,9780,0
|
|
20230804,160500,1938809260,9780,9780,9780,9780,0
|
|
20230804,160400,1938809260,9780,9780,9780,9780,0
|
|
20230804,160300,1938809260,9780,9780,9780,9780,0
|
|
20230804,160200,1938809260,9780,9780,9780,9780,0
|
|
20230804,160100,1938809260,9780,9780,9780,9780,0
|
|
20230804,160000,1938809260,9780,9780,9780,9780,0
|
|
20230804,155900,1938809260,9780,9780,9780,9780,0
|
|
20230804,155800,1938809260,9780,9780,9780,9780,0
|
|
20230804,155700,1938809260,9780,9780,9780,9780,0
|
|
20230804,155600,1938809260,9780,9780,9780,9780,0
|
|
20230804,155500,1938809260,9780,9780,9780,9780,0
|
|
20230804,155400,1938809260,9780,9780,9780,9780,0
|
|
20230804,155300,1938809260,9780,9780,9780,9780,0
|
|
20230804,155200,1938809260,9780,9780,9780,9780,0
|
|
20230804,155100,1938809260,9780,9780,9780,9780,0
|
|
20230804,155000,1938809260,9780,9780,9780,9780,0
|
|
20230804,154900,1938809260,9780,9780,9780,9780,0
|
|
20230804,154800,1938809260,9780,9780,9780,9780,0
|
|
20230804,154700,1938809260,9780,9780,9780,9780,0
|
|
20230804,154600,1938809260,9780,9780,9780,9780,0
|
|
20230804,154500,1938809260,9780,9780,9780,9780,0
|
|
20230804,154400,1938809260,9780,9780,9780,9780,5531
|
|
20230804,154300,1938809260,9780,9780,9780,9780,0
|
|
20230804,154200,1938809260,9780,9780,9780,9780,0
|
|
20230804,154100,1938809260,9780,9780,9780,9780,0
|
|
20230804,154000,1938809260,9780,9780,9780,9780,0
|
|
20230804,153900,1938809260,9780,9780,9780,9780,0
|
|
20230804,153800,1938809260,9780,9780,9780,9780,0
|
|
20230804,153700,1938809260,9780,9780,9780,9780,0
|
|
20230804,153600,1938809260,9780,9780,9780,9780,0
|
|
20230804,153500,1938809260,9780,9780,9780,9780,0
|
|
20230804,153400,1938809260,9780,9780,9780,9780,0
|
|
20230804,153300,1938809260,9780,9780,9780,9780,0
|
|
20230804,153200,1938809260,9780,9780,9780,9780,0
|
|
20230804,153100,1938809260,9780,9780,9780,9780,0
|
|
20230804,153000,1938809260,9780,9780,9780,9780,5531
|
|
20230804,152900,1884716080,9740,9740,9740,9740,0
|
|
20230804,152800,1884716080,9740,9740,9740,9740,0
|
|
20230804,152700,1884716080,9740,9740,9740,9740,0
|
|
20230804,152600,1884716080,9740,9740,9740,9740,0
|
|
20230804,152500,1884716080,9740,9740,9740,9740,0
|
|
20230804,152400,1884716080,9740,9740,9740,9740,0
|
|
20230804,152300,1884716080,9740,9740,9740,9740,0
|
|
20230804,152200,1884716080,9740,9740,9740,9740,0
|
|
20230804,152100,1884716080,9740,9740,9740,9740,0
|
|
20230804,152000,1884716080,9740,9740,9740,9740,0
|
|
20230804,151900,1884716080,9740,9740,9740,9730,215
|
|
20230804,151800,1882622300,9750,9750,9750,9710,452
|
|
20230804,151700,1878229070,9750,9740,9750,9700,382
|
|
20230804,151600,1874514680,9740,9710,9750,9690,337
|
|
20230804,151500,1871247690,9690,9700,9700,9690,1542
|
|
20230804,151400,1856290310,9700,9730,9730,9700,614
|
|
20230804,151300,1850327040,9740,9740,9740,9740,389
|
|
20230804,151200,1846538180,9740,9740,9740,9740,645
|
|
20230804,151100,1840255880,9740,9760,9760,9740,1386
|
|
20230804,151000,1826741430,9760,9760,9760,9760,386
|
|
20230804,150900,1822974070,9760,9760,9760,9760,415
|
|
20230804,150800,1818923670,9760,9760,9760,9760,99
|
|
20230804,150700,1817957430,9760,9760,9760,9750,182
|
|
20230804,150600,1816182210,9750,9760,9760,9750,236
|
|
20230804,150500,1813881110,9760,9750,9760,9750,409
|
|
20230804,150400,1809892850,9750,9760,9760,9750,62
|
|
20230804,150300,1809288250,9750,9750,9760,9750,29
|
|
20230804,150200,1809005400,9760,9760,9760,9760,177
|
|
20230804,150100,1807277880,9760,9770,9780,9740,1400
|
|
20230804,150000,1793616350,9770,9800,9800,9770,1308
|
|
20230804,145900,1780829530,9800,9800,9800,9780,264
|
|
20230804,145800,1778244330,9800,9780,9800,9770,323
|
|
20230804,145700,1775083590,9800,9790,9800,9760,2350
|
|
20230804,145600,1752131120,9770,9780,9780,9770,271
|
|
20230804,145500,1749483280,9780,9790,9790,9780,1672
|
|
20230804,145400,1733126940,9800,9790,9800,9790,422
|
|
20230804,145300,1728993820,9790,9770,9790,9770,1481
|
|
20230804,145200,1714509400,9780,9770,9780,9770,648
|
|
20230804,145100,1708178430,9760,9770,9780,9760,285
|
|
20230804,145000,1705393970,9770,9760,9770,9750,169
|
|
20230804,144900,1703743550,9760,9760,9760,9760,472
|
|
20230804,144800,1699136830,9760,9700,9760,9700,1203
|
|
20230804,144700,1687417540,9730,9730,9730,9730,159
|
|
20230804,144600,1685870470,9700,9700,9740,9700,11
|
|
20230804,144500,1685763570,9700,9750,9750,9700,4
|
|
20230804,144400,1685724720,9750,9750,9750,9750,2
|
|
20230804,144300,1685705220,9760,9760,9760,9760,11
|
|
20230804,144200,1685597860,9760,9690,9760,9690,3323
|
|
20230804,144100,1653376740,9740,9700,9740,9700,4706
|
|
20230804,144000,1607626720,9700,9700,9700,9700,1000
|
|
20230804,143900,1597926720,9700,9700,9700,9700,701
|
|
20230804,143800,1591127020,9700,9700,9700,9700,0
|
|
20230804,143700,1591127020,9700,9700,9700,9700,193
|
|
20230804,143600,1589254920,9700,9690,9700,9690,152
|
|
20230804,143500,1587780860,9690,9690,9690,9690,0
|
|
20230804,143400,1587780860,9690,9690,9690,9690,520
|
|
20230804,143300,1582742060,9690,9700,9700,9690,30
|
|
20230804,143200,1582451350,9690,9700,9700,9690,169
|
|
20230804,143100,1580812060,9700,9700,9700,9700,444
|
|
20230804,143000,1576505260,9700,9710,9710,9700,1124
|
|
20230804,142900,1565596780,9710,9730,9730,9710,1947
|
|
20230804,142800,1546675450,9730,9740,9740,9730,680
|
|
20230804,142700,1540053260,9740,9730,9740,9720,148
|
|
20230804,142600,1538612410,9720,9720,9730,9720,69
|
|
20230804,142500,1537941060,9730,9710,9740,9710,1362
|
|
20230804,142400,1524689750,9710,9710,9710,9710,1
|
|
20230804,142300,1524680040,9730,9730,9730,9720,235
|
|
20230804,142200,1522395810,9720,9720,9720,9720,398
|
|
20230804,142100,1518527250,9720,9670,9720,9670,2386
|
|
20230804,142000,1495412470,9670,9670,9670,9670,0
|
|
20230804,141900,1495412470,9670,9670,9670,9670,200
|
|
20230804,141800,1493478470,9650,9670,9690,9650,1378
|
|
20230804,141700,1480171110,9650,9660,9660,9650,153
|
|
20230804,141600,1478693150,9670,9660,9670,9660,1475
|
|
20230804,141500,1464434640,9640,9640,9650,9640,376
|
|
20230804,141400,1460806300,9650,9640,9650,9640,154
|
|
20230804,141300,1459320740,9640,9630,9640,9610,2659
|
|
20230804,141200,1433726680,9640,9640,9640,9640,512
|
|
20230804,141100,1428791000,9640,9650,9650,9640,687
|
|
20230804,141000,1422167920,9650,9650,9650,9650,1287
|
|
20230804,140900,1409748370,9660,9660,9660,9660,0
|
|
20230804,140800,1409748370,9660,9660,9660,9660,106
|
|
20230804,140700,1408724410,9660,9660,9660,9660,6
|
|
20230804,140600,1408666450,9660,9660,9660,9660,66
|
|
20230804,140500,1408028890,9660,9670,9670,9660,9
|
|
20230804,140400,1407941940,9650,9660,9660,9650,60
|
|
20230804,140300,1407362350,9670,9670,9670,9660,139
|
|
20230804,140200,1406018350,9670,9670,9670,9670,1
|
|
20230804,140100,1406008680,9650,9650,9670,9650,822
|
|
20230804,140000,1398076360,9660,9660,9660,9660,56
|
|
20230804,135900,1397535400,9670,9670,9670,9670,0
|
|
20230804,135800,1397535400,9670,9660,9670,9660,170
|
|
20230804,135700,1395893190,9660,9660,9660,9660,6
|
|
20230804,135600,1395835230,9660,9660,9660,9660,0
|
|
20230804,135500,1395835230,9660,9660,9660,9660,96
|
|
20230804,135400,1394907870,9670,9670,9670,9670,0
|
|
20230804,135300,1394907870,9670,9660,9670,9660,389
|
|
20230804,135200,1391146260,9650,9650,9650,9650,115
|
|
20230804,135100,1390036510,9640,9640,9640,9640,2049
|
|
20230804,135000,1370284150,9640,9620,9640,9620,214
|
|
20230804,134900,1368223380,9620,9620,9620,9620,0
|
|
20230804,134800,1368223380,9620,9630,9630,9620,47
|
|
20230804,134700,1367771210,9630,9630,9630,9630,160
|
|
20230804,134600,1366230410,9630,9620,9630,9620,23
|
|
20230804,134500,1366009040,9620,9620,9620,9620,71
|
|
20230804,134400,1365326020,9620,9620,9620,9620,49
|
|
20230804,134300,1364854640,9620,9620,9620,9620,100
|
|
20230804,134200,1363892640,9610,9620,9620,9610,144
|
|
20230804,134100,1362508790,9620,9620,9620,9620,2169
|
|
20230804,134000,1341643010,9630,9630,9630,9630,0
|
|
20230804,133900,1341643010,9630,9630,9630,9630,0
|
|
20230804,133800,1341643010,9630,9600,9630,9600,1093
|
|
20230804,133700,1331150180,9600,9620,9620,9600,4798
|
|
20230804,133600,1285068700,9620,9620,9620,9620,62
|
|
20230804,133500,1284472260,9620,9620,9620,9620,35
|
|
20230804,133400,1284135560,9610,9610,9610,9610,567
|
|
20230804,133300,1278686690,9610,9610,9610,9610,230
|
|
20230804,133200,1276476390,9610,9640,9640,9610,1750
|
|
20230804,133100,1259642810,9630,9640,9640,9630,2216
|
|
20230804,133000,1238291830,9650,9650,9650,9650,150
|
|
20230804,132900,1236844330,9650,9650,9650,9650,7
|
|
20230804,132800,1236776780,9650,9650,9660,9650,1239
|
|
20230804,132700,1224819380,9650,9660,9660,9650,876
|
|
20230804,132600,1216362480,9660,9660,9660,9660,0
|
|
20230804,132500,1216362480,9660,9660,9660,9660,5
|
|
20230804,132400,1216314180,9660,9660,9660,9660,33
|
|
20230804,132300,1215995400,9670,9670,9670,9670,18
|
|
20230804,132200,1215821340,9670,9660,9670,9660,26
|
|
20230804,132100,1215570160,9660,9660,9660,9660,60
|
|
20230804,132000,1214990560,9660,9660,9660,9660,0
|
|
20230804,131900,1214990560,9660,9660,9670,9660,25
|
|
20230804,131800,1214749030,9660,9660,9660,9660,13
|
|
20230804,131700,1214623450,9660,9660,9660,9660,2
|
|
20230804,131600,1214604130,9660,9660,9660,9660,32
|
|
20230804,131500,1214295010,9660,9660,9660,9660,77
|
|
20230804,131400,1213551190,9660,9660,9660,9660,33
|
|
20230804,131300,1213232410,9660,9660,9660,9660,16
|
|
20230804,131200,1213077850,9660,9670,9670,9660,176
|
|
20230804,131100,1211377670,9670,9670,9670,9670,8
|
|
20230804,131000,1211300310,9660,9670,9670,9660,123
|
|
20230804,130900,1210111910,9670,9670,9670,9670,15
|
|
20230804,130800,1209966860,9670,9670,9670,9670,85
|
|
20230804,130700,1209144910,9670,9670,9670,9670,1
|
|
20230804,130600,1209135240,9670,9670,9670,9670,1
|
|
20230804,130500,1209125570,9660,9660,9660,9660,2
|
|
20230804,130400,1209106250,9660,9660,9660,9660,25
|
|
20230804,130300,1208864750,9660,9660,9660,9660,4
|
|
20230804,130200,1208826110,9670,9670,9670,9670,286
|
|
20230804,130100,1206060490,9650,9650,9650,9650,0
|
|
20230804,130000,1206060490,9650,9650,9650,9650,0
|
|
20230804,125900,1206060490,9650,9650,9650,9650,0
|
|
20230804,125800,1206060490,9650,9650,9650,9650,0
|
|
20230804,125700,1206060490,9650,9660,9660,9650,48
|
|
20230804,125600,1205596830,9660,9660,9660,9660,0
|
|
20230804,125500,1205596830,9660,9670,9670,9660,17
|
|
20230804,125400,1205432460,9670,9660,9670,9660,108
|
|
20230804,125300,1204389100,9660,9660,9660,9660,4
|
|
20230804,125200,1204350460,9650,9650,9650,9650,0
|
|
20230804,125100,1204350460,9650,9650,9650,9650,0
|
|
20230804,125000,1204350460,9650,9660,9660,9650,184
|
|
20230804,124900,1202574760,9660,9660,9660,9660,1
|
|
20230804,124800,1202565100,9660,9660,9660,9660,66
|
|
20230804,124700,1201927540,9650,9650,9650,9650,200
|
|
20230804,124600,1199997540,9650,9650,9650,9650,76
|
|
20230804,124500,1199264140,9660,9660,9660,9660,4
|
|
20230804,124400,1199225500,9660,9660,9660,9660,107
|
|
20230804,124300,1198191880,9660,9660,9660,9660,57
|
|
20230804,124200,1197641260,9660,9650,9660,9650,26
|
|
20230804,124100,1197390150,9660,9660,9660,9660,1
|
|
20230804,124000,1197380490,9660,9660,9660,9660,922
|
|
20230804,123900,1188473970,9660,9660,9660,9660,1
|
|
20230804,123800,1188464310,9660,9660,9660,9660,36
|
|
20230804,123700,1188116550,9660,9660,9660,9660,104
|
|
20230804,123600,1187111910,9660,9660,9670,9660,483
|
|
20230804,123500,1182446120,9660,9660,9660,9660,6
|
|
20230804,123400,1182388160,9660,9670,9670,9660,118
|
|
20230804,123300,1181248170,9670,9670,9670,9650,1723
|
|
20230804,123200,1164616000,9670,9680,9680,9670,27
|
|
20230804,123100,1164354820,9670,9670,9670,9670,47
|
|
20230804,123000,1163900330,9680,9680,9680,9680,0
|
|
20230804,122900,1163900330,9680,9680,9680,9680,9
|
|
20230804,122800,1163813210,9680,9680,9680,9670,91
|
|
20230804,122700,1162932690,9680,9670,9680,9670,37
|
|
20230804,122600,1162574890,9680,9680,9680,9670,357
|
|
20230804,122500,1159121500,9680,9670,9680,9670,276
|
|
20230804,122400,1156452550,9680,9680,9680,9670,6
|
|
20230804,122300,1156394490,9670,9680,9680,9670,22
|
|
20230804,122200,1156181740,9680,9680,9680,9680,88
|
|
20230804,122100,1155329900,9680,9680,9680,9680,22
|
|
20230804,122000,1155116940,9680,9660,9680,9660,1411
|
|
20230804,121900,1141486640,9660,9680,9680,9660,2283
|
|
20230804,121800,1119410800,9690,9690,9690,9670,220
|
|
20230804,121700,1117279190,9670,9670,9670,9670,10
|
|
20230804,121600,1117182490,9690,9690,9690,9680,846
|
|
20230804,121500,1108993150,9690,9690,9690,9690,9
|
|
20230804,121400,1108905940,9690,9680,9690,9680,11
|
|
20230804,121300,1108799450,9690,9690,9690,9690,23
|
|
20230804,121200,1108576580,9690,9690,9690,9690,64
|
|
20230804,121100,1107956420,9700,9700,9700,9700,0
|
|
20230804,121000,1107956420,9700,9690,9700,9690,4
|
|
20230804,120900,1107917650,9700,9700,9700,9680,105
|
|
20230804,120800,1106900970,9680,9680,9680,9680,100
|
|
20230804,120700,1105932970,9700,9680,9700,9680,329
|
|
20230804,120600,1102748070,9680,9660,9680,9660,345
|
|
20230804,120500,1099411870,9680,9680,9680,9680,10
|
|
20230804,120400,1099315070,9680,9680,9680,9650,895
|
|
20230804,120300,1090672280,9680,9670,9680,9670,37
|
|
20230804,120200,1090314140,9670,9680,9680,9670,18
|
|
20230804,120100,1090139990,9680,9670,9680,9670,91
|
|
20230804,120000,1089259750,9670,9670,9670,9670,0
|
|
20230804,115900,1089259750,9670,9670,9670,9670,10
|
|
20230804,115800,1089163050,9650,9660,9670,9650,263
|
|
20230804,115700,1086622050,9660,9660,9660,9660,0
|
|
20230804,115600,1086622050,9660,9660,9660,9660,9
|
|
20230804,115500,1086535110,9670,9660,9670,9660,39
|
|
20230804,115400,1086158340,9660,9660,9660,9660,5
|
|
20230804,115300,1086110040,9670,9650,9670,9650,23
|
|
20230804,115200,1085887910,9670,9670,9670,9670,1
|
|
20230804,115100,1085878240,9670,9670,9670,9650,9
|
|
20230804,115000,1085791310,9660,9650,9660,9650,1483
|
|
20230804,114900,1071480270,9660,9660,9660,9660,4
|
|
20230804,114800,1071441630,9660,9660,9660,9660,33
|
|
20230804,114700,1071122850,9660,9660,9660,9660,202
|
|
20230804,114600,1069171530,9680,9680,9680,9680,0
|
|
20230804,114500,1069171530,9680,9680,9680,9680,158
|
|
20230804,114400,1067642090,9680,9680,9680,9660,91
|
|
20230804,114300,1066762710,9680,9680,9680,9680,27
|
|
20230804,114200,1066501350,9680,9680,9680,9680,10
|
|
20230804,114100,1066404550,9680,9680,9680,9680,0
|
|
20230804,114000,1066404550,9680,9680,9680,9680,75
|
|
20230804,113900,1065678550,9680,9680,9680,9680,136
|
|
20230804,113800,1064362070,9680,9660,9680,9660,11
|
|
20230804,113700,1064255770,9660,9670,9670,9660,1091
|
|
20230804,113600,1053716410,9680,9670,9680,9670,162
|
|
20230804,113500,1052148360,9670,9670,9670,9670,1
|
|
20230804,113400,1052138690,9670,9680,9680,9670,1264
|
|
20230804,113300,1039915690,9680,9680,9680,9680,18
|
|
20230804,113200,1039741450,9710,9690,9710,9670,199
|
|
20230804,113100,1037816050,9710,9720,9720,9710,39
|
|
20230804,113000,1037437070,9720,9720,9720,9720,1
|
|
20230804,112900,1037427350,9720,9720,9720,9720,393
|
|
20230804,112800,1033607390,9720,9710,9720,9710,338
|
|
20230804,112700,1030325130,9680,9680,9680,9680,49
|
|
20230804,112600,1029850810,9680,9680,9680,9680,10
|
|
20230804,112500,1029754010,9680,9680,9680,9680,8
|
|
20230804,112400,1029676570,9680,9680,9680,9680,0
|
|
20230804,112300,1029676570,9680,9680,9680,9680,5
|
|
20230804,112200,1029628170,9680,9690,9690,9680,1414
|
|
20230804,112100,1015939680,9690,9720,9720,9690,157
|
|
20230804,112000,1014416640,9720,9720,9720,9720,9
|
|
20230804,111900,1014329160,9690,9690,9690,9690,1
|
|
20230804,111800,1014319470,9690,9690,9690,9690,1
|
|
20230804,111700,1014309780,9690,9690,9690,9690,4
|
|
20230804,111600,1014271020,9690,9690,9690,9690,146
|
|
20230804,111500,1012856280,9690,9690,9690,9690,258
|
|
20230804,111400,1010356260,9690,9710,9710,9690,3438
|
|
20230804,111300,977019670,9700,9720,9720,9700,3800
|
|
20230804,111200,940150200,9720,9720,9720,9710,184
|
|
20230804,111100,938363250,9720,9720,9720,9720,1564
|
|
20230804,111000,923161170,9720,9720,9720,9720,20
|
|
20230804,110900,922966770,9720,9750,9750,9720,2337
|
|
20230804,110800,900210740,9750,9770,9770,9750,1320
|
|
20230804,110700,887327750,9770,9760,9770,9760,194
|
|
20230804,110600,885434180,9740,9780,9780,9740,714
|
|
20230804,110500,878464870,9780,9780,9780,9780,217
|
|
20230804,110400,876342610,9780,9780,9790,9780,1723
|
|
20230804,110300,859479650,9790,9750,9800,9740,3773
|
|
20230804,110200,822603430,9760,9770,9770,9760,751
|
|
20230804,110100,815266720,9770,9750,9770,9750,1415
|
|
20230804,110000,801469760,9750,9740,9750,9730,874
|
|
20230804,105900,792956590,9730,9730,9730,9730,154
|
|
20230804,105800,791458170,9730,9720,9730,9710,1384
|
|
20230804,105700,778002070,9730,9720,9730,9720,25
|
|
20230804,105600,777759060,9720,9710,9730,9710,463
|
|
20230804,105500,773258740,9710,9710,9710,9710,628
|
|
20230804,105400,767160860,9730,9710,9730,9710,723
|
|
20230804,105300,760132360,9720,9720,9720,9710,904
|
|
20230804,105200,751350480,9720,9720,9740,9720,1149
|
|
20230804,105100,740179240,9730,9730,9730,9710,249
|
|
20230804,105000,737759380,9720,9730,9730,9720,178
|
|
20230804,104900,736029190,9720,9750,9750,9720,825
|
|
20230804,104800,728002780,9730,9740,9750,9730,2158
|
|
20230804,104700,706979570,9730,9670,9730,9670,4476
|
|
20230804,104600,663513120,9690,9700,9700,9690,46
|
|
20230804,104500,663067280,9700,9670,9700,9670,1121
|
|
20230804,104400,652211720,9670,9650,9670,9650,425
|
|
20230804,104300,648104270,9660,9660,9660,9650,33
|
|
20230804,104200,647785530,9650,9660,9660,9650,128
|
|
20230804,104100,646549740,9660,9670,9670,9660,226
|
|
20230804,104000,644365580,9670,9670,9670,9660,23
|
|
20230804,103900,644143200,9670,9660,9670,9660,251
|
|
20230804,103800,641716330,9660,9660,9660,9630,940
|
|
20230804,103700,632643350,9650,9620,9650,9610,887
|
|
20230804,103600,624092190,9610,9610,9610,9610,185
|
|
20230804,103500,622314340,9610,9620,9620,9610,400
|
|
20230804,103400,618468170,9630,9630,9640,9610,400
|
|
20230804,103300,614619920,9630,9610,9640,9610,15
|
|
20230804,103200,614475480,9630,9620,9630,9620,253
|
|
20230804,103100,612040150,9620,9620,9620,9620,5
|
|
20230804,103000,611992050,9620,9610,9620,9600,368
|
|
20230804,102900,608458400,9600,9610,9620,9600,415
|
|
20230804,102800,604472330,9610,9610,9610,9610,12
|
|
20230804,102700,604357010,9610,9610,9610,9610,524
|
|
20230804,102600,599321370,9610,9620,9620,9610,489
|
|
20230804,102500,594621580,9620,9620,9620,9620,1
|
|
20230804,102400,594611960,9630,9630,9630,9630,35
|
|
20230804,102300,594274910,9630,9630,9630,9630,2
|
|
20230804,102200,594255650,9630,9630,9630,9620,81
|
|
20230804,102100,593475680,9630,9630,9630,9630,405
|
|
20230804,102000,589575530,9630,9610,9630,9610,154
|
|
20230804,101900,588094550,9610,9610,9620,9610,1379
|
|
20230804,101800,574842150,9610,9620,9620,9610,1341
|
|
20230804,101700,561954560,9620,9640,9640,9620,5
|
|
20230804,101600,561906390,9640,9640,9640,9640,29
|
|
20230804,101500,561626830,9640,9660,9660,9600,1857
|
|
20230804,101400,543782090,9630,9650,9660,9630,161
|
|
20230804,101300,542231430,9630,9630,9640,9630,527
|
|
20230804,101200,537154230,9630,9630,9630,9630,187
|
|
20230804,101100,535353420,9630,9640,9640,9630,59
|
|
20230804,101000,534785210,9640,9640,9640,9640,13
|
|
20230804,100900,534659890,9640,9640,9640,9640,0
|
|
20230804,100800,534659890,9640,9640,9640,9640,40
|
|
20230804,100700,534274290,9640,9640,9640,9640,116
|
|
20230804,100600,533156050,9640,9640,9640,9640,78
|
|
20230804,100500,532404130,9640,9640,9640,9640,84
|
|
20230804,100400,531594370,9640,9640,9640,9640,2
|
|
20230804,100300,531575090,9640,9630,9650,9630,247
|
|
20230804,100200,529195110,9630,9670,9670,9630,60
|
|
20230804,100100,528616130,9650,9620,9650,9620,5645
|
|
20230804,100000,474296650,9620,9620,9620,9620,233
|
|
20230804,095900,472055190,9610,9620,9620,9610,1597
|
|
20230804,095800,456706990,9620,9610,9620,9610,44
|
|
20230804,095700,456283730,9610,9620,9620,9600,2620
|
|
20230804,095600,431108620,9620,9630,9630,9620,311
|
|
20230804,095500,428116140,9650,9620,9650,9620,122
|
|
20230804,095400,426942170,9620,9620,9620,9620,0
|
|
20230804,095300,426942170,9620,9640,9640,9620,561
|
|
20230804,095200,421544560,9650,9670,9670,9650,64
|
|
20230804,095100,420926740,9670,9650,9670,9640,7
|
|
20230804,095000,420859220,9650,9680,9680,9650,12
|
|
20230804,094900,420743250,9670,9650,9670,9650,362
|
|
20230804,094800,417249920,9660,9660,9660,9660,1
|
|
20230804,094700,417240260,9680,9680,9680,9670,9
|
|
20230804,094600,417153150,9670,9650,9670,9640,3
|
|
20230804,094500,417124190,9620,9670,9680,9620,352
|
|
20230804,094400,413729300,9670,9680,9680,9670,126
|
|
20230804,094300,412510600,9680,9690,9690,9680,130
|
|
20230804,094200,411251400,9690,9690,9700,9690,103
|
|
20230804,094100,410252730,9690,9690,9690,9690,112
|
|
20230804,094000,409167450,9690,9670,9690,9670,593
|
|
20230804,093900,403432020,9660,9650,9660,9640,530
|
|
20230804,093800,398317470,9640,9650,9650,9640,26
|
|
20230804,093700,398066590,9650,9650,9650,9650,8
|
|
20230804,093600,397989390,9650,9650,9650,9630,2409
|
|
20230804,093500,374783220,9640,9640,9650,9640,63
|
|
20230804,093400,374175870,9640,9640,9640,9640,99
|
|
20230804,093300,373221510,9640,9640,9640,9640,28
|
|
20230804,093200,372951590,9630,9630,9630,9630,89
|
|
20230804,093100,372094520,9660,9670,9670,9640,1264
|
|
20230804,093000,359900040,9670,9670,9670,9660,337
|
|
20230804,092900,356641450,9670,9680,9680,9670,363
|
|
20230804,092800,353131210,9680,9680,9680,9680,4
|
|
20230804,092700,353092490,9680,9680,9680,9680,246
|
|
20230804,092600,350711210,9670,9700,9720,9670,618
|
|
20230804,092500,344728010,9690,9710,9720,9690,942
|
|
20230804,092400,335591070,9710,9690,9720,9690,1011
|
|
20230804,092300,325784220,9690,9700,9700,9690,496
|
|
20230804,092200,320975450,9700,9700,9700,9680,1568
|
|
20230804,092100,305769860,9700,9670,9700,9670,469
|
|
20230804,092000,301222690,9680,9660,9700,9660,6442
|
|
20230804,091900,238867790,9650,9650,9650,9630,211
|
|
20230804,091800,236831680,9640,9660,9670,9640,2286
|
|
20230804,091700,214792970,9660,9670,9670,9650,1007
|
|
20230804,091600,205066140,9660,9630,9660,9630,2589
|
|
20230804,091500,180086810,9630,9600,9630,9600,2849
|
|
20230804,091400,152696770,9590,9610,9610,9590,1186
|
|
20230804,091300,141316150,9610,9600,9610,9600,17
|
|
20230804,091200,141152910,9600,9610,9610,9600,320
|
|
20230804,091100,138080880,9600,9630,9630,9600,520
|
|
20230804,091000,133073340,9640,9580,9640,9580,2350
|
|
20230804,090900,110465970,9580,9610,9610,9580,637
|
|
20230804,090800,104362480,9600,9610,9620,9590,1160
|
|
20230804,090700,93226740,9620,9610,9620,9600,268
|
|
20230804,090600,90652990,9620,9590,9620,9590,115
|
|
20230804,090500,89548930,9590,9590,9590,9580,161
|
|
20230804,090400,88005900,9580,9580,9580,9580,285
|
|
20230804,090300,85275600,9570,9620,9620,9570,1836
|
|
20230804,090200,67679560,9610,9570,9620,9570,557
|
|
20230804,090100,62331220,9570,9610,9610,9570,458
|
|
20230804,090000,57948120,9570,9590,9610,9570,5991
|