666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,200300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,200200,1264932920,5200,5200,5200,5200,0
|
|
20230808,200100,1264932920,5200,5200,5200,5200,0
|
|
20230808,200000,1264932920,5200,5200,5200,5200,0
|
|
20230808,195900,1264932920,5200,5200,5200,5200,0
|
|
20230808,195800,1264932920,5200,5200,5200,5200,0
|
|
20230808,195700,1264932920,5200,5200,5200,5200,0
|
|
20230808,195600,1264932920,5200,5200,5200,5200,0
|
|
20230808,195500,1264932920,5200,5200,5200,5200,0
|
|
20230808,195400,1264932920,5200,5200,5200,5200,0
|
|
20230808,195300,1264932920,5200,5200,5200,5200,0
|
|
20230808,195200,1264932920,5200,5200,5200,5200,0
|
|
20230808,195100,1264932920,5200,5200,5200,5200,0
|
|
20230808,195000,1264932920,5200,5200,5200,5200,0
|
|
20230808,194900,1264932920,5200,5200,5200,5200,0
|
|
20230808,194800,1264932920,5200,5200,5200,5200,0
|
|
20230808,194700,1264932920,5200,5200,5200,5200,0
|
|
20230808,194600,1264932920,5200,5200,5200,5200,0
|
|
20230808,194500,1264932920,5200,5200,5200,5200,0
|
|
20230808,194400,1264932920,5200,5200,5200,5200,0
|
|
20230808,194300,1264932920,5200,5200,5200,5200,0
|
|
20230808,194200,1264932920,5200,5200,5200,5200,0
|
|
20230808,194100,1264932920,5200,5200,5200,5200,0
|
|
20230808,194000,1264932920,5200,5200,5200,5200,0
|
|
20230808,193900,1264932920,5200,5200,5200,5200,0
|
|
20230808,193800,1264932920,5200,5200,5200,5200,0
|
|
20230808,193700,1264932920,5200,5200,5200,5200,0
|
|
20230808,193600,1264932920,5200,5200,5200,5200,0
|
|
20230808,193500,1264932920,5200,5200,5200,5200,0
|
|
20230808,193400,1264932920,5200,5200,5200,5200,0
|
|
20230808,193300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,193200,1264932920,5200,5200,5200,5200,0
|
|
20230808,193100,1264932920,5200,5200,5200,5200,0
|
|
20230808,193000,1264932920,5200,5200,5200,5200,0
|
|
20230808,192900,1264932920,5200,5200,5200,5200,0
|
|
20230808,192800,1264932920,5200,5200,5200,5200,0
|
|
20230808,192700,1264932920,5200,5200,5200,5200,0
|
|
20230808,192600,1264932920,5200,5200,5200,5200,0
|
|
20230808,192500,1264932920,5200,5200,5200,5200,0
|
|
20230808,192400,1264932920,5200,5200,5200,5200,0
|
|
20230808,192300,1264932920,5200,5200,5200,5200,0
|
|
20230808,192200,1264932920,5200,5200,5200,5200,0
|
|
20230808,192100,1264932920,5200,5200,5200,5200,0
|
|
20230808,192000,1264932920,5200,5200,5200,5200,0
|
|
20230808,191900,1264932920,5200,5200,5200,5200,0
|
|
20230808,191800,1264932920,5200,5200,5200,5200,0
|
|
20230808,191700,1264932920,5200,5200,5200,5200,0
|
|
20230808,191600,1264932920,5200,5200,5200,5200,0
|
|
20230808,191500,1264932920,5200,5200,5200,5200,0
|
|
20230808,191400,1264932920,5200,5200,5200,5200,0
|
|
20230808,191300,1264932920,5200,5200,5200,5200,0
|
|
20230808,191200,1264932920,5200,5200,5200,5200,0
|
|
20230808,191100,1264932920,5200,5200,5200,5200,0
|
|
20230808,191000,1264932920,5200,5200,5200,5200,0
|
|
20230808,190900,1264932920,5200,5200,5200,5200,0
|
|
20230808,190800,1264932920,5200,5200,5200,5200,0
|
|
20230808,190700,1264932920,5200,5200,5200,5200,0
|
|
20230808,190600,1264932920,5200,5200,5200,5200,0
|
|
20230808,190500,1264932920,5200,5200,5200,5200,0
|
|
20230808,190400,1264932920,5200,5200,5200,5200,0
|
|
20230808,190300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,190200,1264932920,5200,5200,5200,5200,0
|
|
20230808,190100,1264932920,5200,5200,5200,5200,0
|
|
20230808,190000,1264932920,5200,5200,5200,5200,0
|
|
20230808,185900,1264932920,5200,5200,5200,5200,0
|
|
20230808,185800,1264932920,5200,5200,5200,5200,0
|
|
20230808,185700,1264932920,5200,5200,5200,5200,0
|
|
20230808,185600,1264932920,5200,5200,5200,5200,0
|
|
20230808,185500,1264932920,5200,5200,5200,5200,0
|
|
20230808,185400,1264932920,5200,5200,5200,5200,0
|
|
20230808,185300,1264932920,5200,5200,5200,5200,0
|
|
20230808,185200,1264932920,5200,5200,5200,5200,0
|
|
20230808,185100,1264932920,5200,5200,5200,5200,0
|
|
20230808,185000,1264932920,5200,5200,5200,5200,0
|
|
20230808,184900,1264932920,5200,5200,5200,5200,0
|
|
20230808,184800,1264932920,5200,5200,5200,5200,0
|
|
20230808,184700,1264932920,5200,5200,5200,5200,0
|
|
20230808,184600,1264932920,5200,5200,5200,5200,0
|
|
20230808,184500,1264932920,5200,5200,5200,5200,0
|
|
20230808,184400,1264932920,5200,5200,5200,5200,0
|
|
20230808,184300,1264932920,5200,5200,5200,5200,0
|
|
20230808,184200,1264932920,5200,5200,5200,5200,0
|
|
20230808,184100,1264932920,5200,5200,5200,5200,0
|
|
20230808,184000,1264932920,5200,5200,5200,5200,0
|
|
20230808,183900,1264932920,5200,5200,5200,5200,0
|
|
20230808,183800,1264932920,5200,5200,5200,5200,0
|
|
20230808,183700,1264932920,5200,5200,5200,5200,0
|
|
20230808,183600,1264932920,5200,5200,5200,5200,0
|
|
20230808,183500,1264932920,5200,5200,5200,5200,0
|
|
20230808,183400,1264932920,5200,5200,5200,5200,0
|
|
20230808,183300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,183200,1264932920,5200,5200,5200,5200,0
|
|
20230808,183100,1264932920,5200,5200,5200,5200,0
|
|
20230808,183000,1264932920,5200,5200,5200,5200,0
|
|
20230808,182900,1264932920,5200,5200,5200,5200,0
|
|
20230808,182800,1264932920,5200,5200,5200,5200,0
|
|
20230808,182700,1264932920,5200,5200,5200,5200,0
|
|
20230808,182600,1264932920,5200,5200,5200,5200,0
|
|
20230808,182500,1264932920,5200,5200,5200,5200,0
|
|
20230808,182400,1264932920,5200,5200,5200,5200,0
|
|
20230808,182300,1264932920,5200,5200,5200,5200,0
|
|
20230808,182200,1264932920,5200,5200,5200,5200,0
|
|
20230808,182100,1264932920,5200,5200,5200,5200,0
|
|
20230808,182000,1264932920,5200,5200,5200,5200,0
|
|
20230808,181900,1264932920,5200,5200,5200,5200,0
|
|
20230808,181800,1264932920,5200,5200,5200,5200,0
|
|
20230808,181700,1264932920,5200,5200,5200,5200,0
|
|
20230808,181600,1264932920,5200,5200,5200,5200,0
|
|
20230808,181500,1264932920,5200,5200,5200,5200,0
|
|
20230808,181400,1264932920,5200,5200,5200,5200,0
|
|
20230808,181300,1264932920,5200,5200,5200,5200,0
|
|
20230808,181200,1264932920,5200,5200,5200,5200,0
|
|
20230808,181100,1264932920,5200,5200,5200,5200,0
|
|
20230808,181000,1264932920,5200,5200,5200,5200,0
|
|
20230808,180900,1264932920,5200,5200,5200,5200,0
|
|
20230808,180800,1264932920,5200,5200,5200,5200,0
|
|
20230808,180700,1264932920,5200,5200,5200,5200,0
|
|
20230808,180600,1264932920,5200,5200,5200,5200,0
|
|
20230808,180500,1264932920,5200,5200,5200,5200,0
|
|
20230808,180400,1264932920,5200,5200,5200,5200,0
|
|
20230808,180300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,180200,1264932920,5200,5200,5200,5200,0
|
|
20230808,180100,1264932920,5200,5200,5200,5200,0
|
|
20230808,180000,1264932920,5200,5200,5200,5200,0
|
|
20230808,175900,1264932920,5200,5200,5200,5200,0
|
|
20230808,175800,1264932920,5200,5200,5200,5200,0
|
|
20230808,175700,1264932920,5200,5200,5200,5200,0
|
|
20230808,175600,1264932920,5200,5200,5200,5200,0
|
|
20230808,175500,1264932920,5200,5200,5200,5200,0
|
|
20230808,175400,1264932920,5200,5200,5200,5200,0
|
|
20230808,175300,1264932920,5200,5200,5200,5200,0
|
|
20230808,175200,1264932920,5200,5200,5200,5200,0
|
|
20230808,175100,1264932920,5200,5200,5200,5200,0
|
|
20230808,175000,1264932920,5200,5200,5200,5200,0
|
|
20230808,174900,1264932920,5200,5200,5200,5200,0
|
|
20230808,174800,1264932920,5200,5200,5200,5200,0
|
|
20230808,174700,1264932920,5200,5200,5200,5200,0
|
|
20230808,174600,1264932920,5200,5200,5200,5200,0
|
|
20230808,174500,1264932920,5200,5200,5200,5200,0
|
|
20230808,174400,1264932920,5200,5200,5200,5200,0
|
|
20230808,174300,1264932920,5200,5200,5200,5200,0
|
|
20230808,174200,1264932920,5200,5200,5200,5200,0
|
|
20230808,174100,1264932920,5200,5200,5200,5200,0
|
|
20230808,174000,1264932920,5200,5200,5200,5200,0
|
|
20230808,173900,1264932920,5200,5200,5200,5200,0
|
|
20230808,173800,1264932920,5200,5200,5200,5200,0
|
|
20230808,173700,1264932920,5200,5200,5200,5200,0
|
|
20230808,173600,1264932920,5200,5200,5200,5200,0
|
|
20230808,173500,1264932920,5200,5200,5200,5200,0
|
|
20230808,173400,1264932920,5200,5200,5200,5200,0
|
|
20230808,173300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,173200,1264932920,5200,5200,5200,5200,0
|
|
20230808,173100,1264932920,5200,5200,5200,5200,0
|
|
20230808,173000,1264932920,5200,5200,5200,5200,0
|
|
20230808,172900,1264932920,5200,5200,5200,5200,0
|
|
20230808,172800,1264932920,5200,5200,5200,5200,0
|
|
20230808,172700,1264932920,5200,5200,5200,5200,0
|
|
20230808,172600,1264932920,5200,5200,5200,5200,0
|
|
20230808,172500,1264932920,5200,5200,5200,5200,0
|
|
20230808,172400,1264932920,5200,5200,5200,5200,0
|
|
20230808,172300,1264932920,5200,5200,5200,5200,0
|
|
20230808,172200,1264932920,5200,5200,5200,5200,0
|
|
20230808,172100,1264932920,5200,5200,5200,5200,0
|
|
20230808,172000,1264932920,5200,5200,5200,5200,0
|
|
20230808,171900,1264932920,5200,5200,5200,5200,0
|
|
20230808,171800,1264932920,5200,5200,5200,5200,0
|
|
20230808,171700,1264932920,5200,5200,5200,5200,0
|
|
20230808,171600,1264932920,5200,5200,5200,5200,0
|
|
20230808,171500,1264932920,5200,5200,5200,5200,0
|
|
20230808,171400,1264932920,5200,5200,5200,5200,0
|
|
20230808,171300,1264932920,5200,5200,5200,5200,0
|
|
20230808,171200,1264932920,5200,5200,5200,5200,0
|
|
20230808,171100,1264932920,5200,5200,5200,5200,0
|
|
20230808,171000,1264932920,5200,5200,5200,5200,0
|
|
20230808,170900,1264932920,5200,5200,5200,5200,0
|
|
20230808,170800,1264932920,5200,5200,5200,5200,0
|
|
20230808,170700,1264932920,5200,5200,5200,5200,0
|
|
20230808,170600,1264932920,5200,5200,5200,5200,0
|
|
20230808,170500,1264932920,5200,5200,5200,5200,0
|
|
20230808,170400,1264932920,5200,5200,5200,5200,0
|
|
20230808,170300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,170200,1264932920,5200,5200,5200,5200,0
|
|
20230808,170100,1264932920,5200,5200,5200,5200,0
|
|
20230808,170000,1264932920,5200,5200,5200,5200,0
|
|
20230808,165900,1264932920,5200,5200,5200,5200,0
|
|
20230808,165800,1264932920,5200,5200,5200,5200,0
|
|
20230808,165700,1264932920,5200,5200,5200,5200,0
|
|
20230808,165600,1264932920,5200,5200,5200,5200,0
|
|
20230808,165500,1264932920,5200,5200,5200,5200,0
|
|
20230808,165400,1264932920,5200,5200,5200,5200,0
|
|
20230808,165300,1264932920,5200,5200,5200,5200,0
|
|
20230808,165200,1264932920,5200,5200,5200,5200,0
|
|
20230808,165100,1264932920,5200,5200,5200,5200,0
|
|
20230808,165000,1264932920,5200,5200,5200,5200,0
|
|
20230808,164900,1264932920,5200,5200,5200,5200,0
|
|
20230808,164800,1264932920,5200,5200,5200,5200,0
|
|
20230808,164700,1264932920,5200,5200,5200,5200,0
|
|
20230808,164600,1264932920,5200,5200,5200,5200,0
|
|
20230808,164500,1264932920,5200,5200,5200,5200,0
|
|
20230808,164400,1264932920,5200,5200,5200,5200,0
|
|
20230808,164300,1264932920,5200,5200,5200,5200,0
|
|
20230808,164200,1264932920,5200,5200,5200,5200,0
|
|
20230808,164100,1264932920,5200,5200,5200,5200,0
|
|
20230808,164000,1264932920,5200,5200,5200,5200,0
|
|
20230808,163900,1264932920,5200,5200,5200,5200,0
|
|
20230808,163800,1264932920,5200,5200,5200,5200,0
|
|
20230808,163700,1264932920,5200,5200,5200,5200,0
|
|
20230808,163600,1264932920,5200,5200,5200,5200,0
|
|
20230808,163500,1264932920,5200,5200,5200,5200,0
|
|
20230808,163400,1264932920,5200,5200,5200,5200,0
|
|
20230808,163300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,163200,1264932920,5200,5200,5200,5200,0
|
|
20230808,163100,1264932920,5200,5200,5200,5200,0
|
|
20230808,163000,1264932920,5200,5200,5200,5200,0
|
|
20230808,162900,1264932920,5200,5200,5200,5200,0
|
|
20230808,162800,1264932920,5200,5200,5200,5200,0
|
|
20230808,162700,1264932920,5200,5200,5200,5200,0
|
|
20230808,162600,1264932920,5200,5200,5200,5200,0
|
|
20230808,162500,1264932920,5200,5200,5200,5200,0
|
|
20230808,162400,1264932920,5200,5200,5200,5200,0
|
|
20230808,162300,1264932920,5200,5200,5200,5200,0
|
|
20230808,162200,1264932920,5200,5200,5200,5200,0
|
|
20230808,162100,1264932920,5200,5200,5200,5200,0
|
|
20230808,162000,1264932920,5200,5200,5200,5200,0
|
|
20230808,161900,1264932920,5200,5200,5200,5200,0
|
|
20230808,161800,1264932920,5200,5200,5200,5200,0
|
|
20230808,161700,1264932920,5200,5200,5200,5200,0
|
|
20230808,161600,1264932920,5200,5200,5200,5200,0
|
|
20230808,161500,1264932920,5200,5200,5200,5200,0
|
|
20230808,161400,1264932920,5200,5200,5200,5200,0
|
|
20230808,161300,1264932920,5200,5200,5200,5200,0
|
|
20230808,161200,1264932920,5200,5200,5200,5200,0
|
|
20230808,161100,1264932920,5200,5200,5200,5200,0
|
|
20230808,161000,1264932920,5200,5200,5200,5200,0
|
|
20230808,160900,1264932920,5200,5200,5200,5200,0
|
|
20230808,160800,1264932920,5200,5200,5200,5200,0
|
|
20230808,160700,1264932920,5200,5200,5200,5200,0
|
|
20230808,160600,1264932920,5200,5200,5200,5200,0
|
|
20230808,160500,1264932920,5200,5200,5200,5200,0
|
|
20230808,160400,1264932920,5200,5200,5200,5200,0
|
|
20230808,160300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,160200,1264932920,5200,5200,5200,5200,0
|
|
20230808,160100,1264932920,5200,5200,5200,5200,0
|
|
20230808,160000,1264932920,5200,5200,5200,5200,0
|
|
20230808,155900,1264932920,5200,5200,5200,5200,0
|
|
20230808,155800,1264932920,5200,5200,5200,5200,0
|
|
20230808,155700,1264932920,5200,5200,5200,5200,0
|
|
20230808,155600,1264932920,5200,5200,5200,5200,0
|
|
20230808,155500,1264932920,5200,5200,5200,5200,0
|
|
20230808,155400,1264932920,5200,5200,5200,5200,0
|
|
20230808,155300,1264932920,5200,5200,5200,5200,0
|
|
20230808,155200,1264932920,5200,5200,5200,5200,0
|
|
20230808,155100,1264932920,5200,5200,5200,5200,0
|
|
20230808,155000,1264932920,5200,5200,5200,5200,0
|
|
20230808,154900,1264932920,5200,5200,5200,5200,0
|
|
20230808,154800,1264932920,5200,5200,5200,5200,0
|
|
20230808,154700,1264932920,5200,5200,5200,5200,0
|
|
20230808,154600,1264932920,5200,5200,5200,5200,0
|
|
20230808,154500,1264932920,5200,5200,5200,5200,0
|
|
20230808,154400,1264932920,5200,5200,5200,5200,0
|
|
20230808,154300,1264932920,5200,5200,5200,5200,0
|
|
20230808,154200,1264932920,5200,5200,5200,5200,0
|
|
20230808,154100,1264932920,5200,5200,5200,5200,0
|
|
20230808,154000,1264932920,5200,5200,5200,5200,0
|
|
20230808,153900,1264932920,5200,5200,5200,5200,0
|
|
20230808,153800,1264932920,5200,5200,5200,5200,0
|
|
20230808,153700,1264932920,5200,5200,5200,5200,0
|
|
20230808,153600,1264932920,5200,5200,5200,5200,0
|
|
20230808,153500,1264932920,5200,5200,5200,5200,0
|
|
20230808,153400,1264932920,5200,5200,5200,5200,0
|
|
20230808,153300,1264932920,5200,5200,5200,5200,5316
|
|
20230808,153200,1264932920,5200,5200,5200,5200,0
|
|
20230808,153100,1264932920,5200,5200,5200,5200,0
|
|
20230808,153000,1264932920,5200,5200,5200,5200,5316
|
|
20230808,152900,1237289720,5230,5230,5230,5230,0
|
|
20230808,152800,1237289720,5230,5230,5230,5230,0
|
|
20230808,152700,1237289720,5230,5230,5230,5230,0
|
|
20230808,152600,1237289720,5230,5230,5230,5230,0
|
|
20230808,152500,1237289720,5230,5230,5230,5230,0
|
|
20230808,152400,1237289720,5230,5230,5230,5230,0
|
|
20230808,152300,1237289720,5230,5230,5230,5230,0
|
|
20230808,152200,1237289720,5230,5230,5230,5230,0
|
|
20230808,152100,1237289720,5230,5230,5230,5230,0
|
|
20230808,152000,1237289720,5230,5230,5230,5230,0
|
|
20230808,151900,1237289720,5230,5250,5250,5230,59
|
|
20230808,151800,1236980170,5220,5240,5240,5220,80
|
|
20230808,151700,1236561880,5240,5220,5240,5220,72
|
|
20230808,151600,1236185580,5230,5230,5230,5230,110
|
|
20230808,151500,1235610280,5230,5230,5230,5230,59
|
|
20230808,151400,1235301710,5230,5230,5230,5230,14
|
|
20230808,151300,1235228490,5210,5210,5210,5210,0
|
|
20230808,151200,1235228490,5210,5210,5210,5210,0
|
|
20230808,151100,1235228490,5210,5220,5220,5210,1054
|
|
20230808,151000,1229736400,5230,5230,5230,5230,6
|
|
20230808,150900,1229705020,5230,5230,5230,5230,27
|
|
20230808,150800,1229563810,5230,5260,5260,5230,138
|
|
20230808,150700,1228840500,5230,5230,5230,5230,41
|
|
20230808,150600,1228626070,5250,5250,5250,5250,0
|
|
20230808,150500,1228626070,5250,5230,5250,5220,313
|
|
20230808,150400,1226988260,5230,5230,5230,5230,0
|
|
20230808,150300,1226988260,5230,5230,5230,5230,1
|
|
20230808,150200,1226983030,5230,5230,5230,5230,0
|
|
20230808,150100,1226983030,5230,5230,5230,5230,5
|
|
20230808,150000,1226956880,5230,5210,5320,5210,1550
|
|
20230808,145900,1218832860,5220,5220,5220,5220,17
|
|
20230808,145800,1218744120,5230,5210,5230,5210,84
|
|
20230808,145700,1218306300,5210,5220,5220,5200,1003
|
|
20230808,145600,1213083280,5220,5220,5220,5220,128
|
|
20230808,145500,1212415120,5220,5230,5230,5220,196
|
|
20230808,145400,1211391990,5230,5220,5230,5220,6
|
|
20230808,145300,1211360630,5220,5230,5230,5220,753
|
|
20230808,145200,1207428400,5230,5230,5230,5230,2
|
|
20230808,145100,1207417940,5230,5230,5230,5230,320
|
|
20230808,145000,1205744340,5240,5240,5240,5240,4
|
|
20230808,144900,1205723380,5240,5260,5260,5230,19
|
|
20230808,144800,1205623870,5240,5240,5240,5230,43
|
|
20230808,144700,1205398940,5240,5240,5240,5240,152
|
|
20230808,144600,1204602460,5240,5240,5240,5240,3
|
|
20230808,144500,1204586740,5240,5240,5240,5240,3
|
|
20230808,144400,1204571020,5250,5250,5250,5250,1
|
|
20230808,144300,1204565770,5240,5240,5240,5240,4
|
|
20230808,144200,1204544810,5240,5240,5240,5240,3
|
|
20230808,144100,1204529090,5240,5250,5250,5240,13
|
|
20230808,144000,1204460900,5230,5230,5230,5230,0
|
|
20230808,143900,1204460900,5230,5250,5250,5230,82
|
|
20230808,143800,1204032010,5240,5280,5280,5240,2541
|
|
20230808,143700,1190706970,5280,5250,5280,5250,8
|
|
20230808,143600,1190664850,5250,5250,5250,5250,0
|
|
20230808,143500,1190664850,5250,5280,5280,5250,10
|
|
20230808,143400,1190612290,5250,5250,5250,5250,33
|
|
20230808,143300,1190439040,5250,5280,5280,5250,1564
|
|
20230808,143200,1182211030,5280,5280,5280,5260,340
|
|
20230808,143100,1180415890,5270,5300,5300,5260,506
|
|
20230808,143000,1177749290,5270,5270,5270,5270,19
|
|
20230808,142900,1177649160,5270,5280,5280,5270,927
|
|
20230808,142800,1172757940,5280,5300,5300,5280,1359
|
|
20230808,142700,1165576290,5350,5280,5350,5280,1962
|
|
20230808,142600,1155132520,5270,5270,5270,5270,249
|
|
20230808,142500,1153820290,5270,5270,5270,5260,169
|
|
20230808,142400,1152929690,5270,5270,5270,5270,9
|
|
20230808,142300,1152882260,5260,5260,5260,5260,46
|
|
20230808,142200,1152640300,5260,5260,5260,5250,7
|
|
20230808,142100,1152603510,5250,5260,5260,5250,51
|
|
20230808,142000,1152335490,5250,5250,5250,5250,0
|
|
20230808,141900,1152335490,5250,5250,5250,5250,4
|
|
20230808,141800,1152314490,5250,5260,5260,5250,6
|
|
20230808,141700,1152282960,5260,5280,5280,5260,178
|
|
20230808,141600,1151343140,5290,5260,5290,5260,163
|
|
20230808,141500,1150482760,5260,5260,5260,5260,16
|
|
20230808,141400,1150398600,5270,5260,5270,5250,905
|
|
20230808,141300,1145643650,5300,5260,5300,5260,632
|
|
20230808,141200,1142317160,5270,5260,5270,5260,37
|
|
20230808,141100,1142122440,5260,5270,5270,5260,398
|
|
20230808,141000,1140027060,5260,5260,5270,5260,351
|
|
20230808,140900,1138178000,5260,5290,5290,5260,1121
|
|
20230808,140800,1132274090,5280,5280,5280,5280,26
|
|
20230808,140700,1132136810,5280,5280,5280,5280,46
|
|
20230808,140600,1131893930,5280,5280,5280,5280,598
|
|
20230808,140500,1128736490,5280,5280,5280,5280,7
|
|
20230808,140400,1128699530,5270,5270,5270,5270,0
|
|
20230808,140300,1128699530,5270,5290,5290,5270,24
|
|
20230808,140200,1128572610,5280,5270,5280,5270,44
|
|
20230808,140100,1128340630,5250,5260,5260,5250,655
|
|
20230808,140000,1124895400,5270,5300,5300,5260,914
|
|
20230808,135900,1120069890,5290,5310,5330,5290,1399
|
|
20230808,135800,1112648340,5310,5310,5310,5310,4
|
|
20230808,135700,1112627100,5320,5320,5320,5320,1
|
|
20230808,135600,1112621780,5340,5320,5340,5320,887
|
|
20230808,135500,1107897200,5340,5340,5340,5310,1520
|
|
20230808,135400,1099790000,5310,5330,5340,5310,1069
|
|
20230808,135300,1094089700,5290,5330,5360,5290,16673
|
|
20230808,135200,1005572080,5340,5340,5340,5340,0
|
|
20230808,135100,1005572080,5340,5350,5350,5340,3944
|
|
20230808,135000,984503080,5400,5390,5400,5390,943
|
|
20230808,134900,979420120,5390,5390,5390,5350,1014
|
|
20230808,134800,973954860,5390,5360,5390,5360,846
|
|
20230808,134700,969398670,5330,5350,5360,5330,1433
|
|
20230808,134600,961744080,5350,5350,5350,5350,599
|
|
20230808,134500,958539430,5350,5360,5360,5350,632
|
|
20230808,134400,955158210,5360,5360,5390,5360,1095
|
|
20230808,134300,949279220,5340,5340,5340,5340,204
|
|
20230808,134200,948189860,5340,5330,5340,5330,1558
|
|
20230808,134100,939870940,5330,5340,5340,5330,807
|
|
20230808,134000,935562560,5350,5350,5350,5340,7366
|
|
20230808,133900,896214460,5350,5340,5350,5340,9134
|
|
20230808,133800,847388810,5350,5320,5350,5320,9588
|
|
20230808,133700,796306640,5320,5310,5330,5310,1974
|
|
20230808,133600,785800300,5310,5290,5320,5280,8908
|
|
20230808,133500,738673110,5270,5260,5300,5260,3721
|
|
20230808,133400,718993920,5260,5260,5280,5260,2415
|
|
20230808,133300,706275630,5260,5200,5260,5200,9738
|
|
20230808,133200,655295960,5190,5190,5190,5190,504
|
|
20230808,133100,652680200,5190,5190,5190,5190,0
|
|
20230808,133000,652680200,5190,5190,5190,5190,7
|
|
20230808,132900,652643870,5180,5180,5180,5180,0
|
|
20230808,132800,652643870,5180,5180,5180,5180,4
|
|
20230808,132700,652623150,5180,5180,5180,5180,3
|
|
20230808,132600,652607610,5180,5180,5180,5180,21
|
|
20230808,132500,652498830,5180,5180,5180,5180,0
|
|
20230808,132400,652498830,5180,5180,5180,5180,4
|
|
20230808,132300,652478110,5180,5180,5180,5180,3
|
|
20230808,132200,652462570,5180,5210,5210,5180,9
|
|
20230808,132100,652415800,5180,5180,5180,5180,0
|
|
20230808,132000,652415800,5180,5180,5180,5180,7
|
|
20230808,131900,652379540,5180,5180,5180,5180,0
|
|
20230808,131800,652379540,5180,5180,5180,5180,4
|
|
20230808,131700,652358820,5180,5180,5180,5180,4
|
|
20230808,131600,652338100,5180,5200,5200,5180,7
|
|
20230808,131500,652301780,5180,5180,5180,5180,0
|
|
20230808,131400,652301780,5180,5180,5180,5180,4
|
|
20230808,131300,652281060,5170,5190,5190,5170,684
|
|
20230808,131200,648731160,5190,5220,5220,5190,40
|
|
20230808,131100,648522930,5220,5200,5220,5200,30
|
|
20230808,131000,648366810,5180,5170,5200,5170,461
|
|
20230808,130900,645969780,5190,5190,5190,5190,3
|
|
20230808,130800,645954210,5160,5180,5180,5160,2503
|
|
20230808,130700,633031400,5170,5200,5220,5170,2200
|
|
20230808,130600,621620170,5170,5170,5200,5170,1007
|
|
20230808,130500,616383980,5170,5170,5170,5170,0
|
|
20230808,130400,616383980,5170,5190,5200,5170,9
|
|
20230808,130300,616337310,5200,5160,5200,5160,503
|
|
20230808,130200,613726070,5160,5160,5160,5160,4
|
|
20230808,130100,613705430,5160,5160,5160,5160,0
|
|
20230808,130000,613705430,5160,5160,5160,5160,4
|
|
20230808,125900,613684790,5160,5160,5160,5160,3
|
|
20230808,125800,613669310,5160,5160,5160,5160,4
|
|
20230808,125700,613648670,5160,5160,5160,5160,0
|
|
20230808,125600,613648670,5160,5160,5160,5160,8
|
|
20230808,125500,613607390,5160,5160,5160,5160,0
|
|
20230808,125400,613607390,5160,5160,5160,5160,4
|
|
20230808,125300,613586750,5160,5160,5160,5160,0
|
|
20230808,125200,613586750,5160,5160,5160,5160,9
|
|
20230808,125100,613540310,5160,5160,5160,5160,50
|
|
20230808,125000,613282310,5180,5160,5180,5160,7
|
|
20230808,124900,613246130,5160,5160,5160,5160,3
|
|
20230808,124800,613230650,5160,5160,5160,5160,3
|
|
20230808,124700,613215170,5160,5160,5160,5160,25
|
|
20230808,124600,613086170,5160,5160,5160,5160,7
|
|
20230808,124500,613050050,5150,5150,5150,5150,0
|
|
20230808,124400,613050050,5150,5150,5150,5150,4
|
|
20230808,124300,613029450,5190,5180,5190,5150,15199
|
|
20230808,124200,534729280,5170,5170,5170,5170,7
|
|
20230808,124100,534693090,5170,5170,5170,5170,0
|
|
20230808,124000,534693090,5170,5170,5170,5170,4
|
|
20230808,123900,534672410,5170,5170,5170,5170,4
|
|
20230808,123800,534651730,5170,5170,5170,5170,4
|
|
20230808,123700,534631050,5170,5170,5170,5170,0
|
|
20230808,123600,534631050,5170,5170,5170,5170,4
|
|
20230808,123500,534610370,5170,5170,5170,5170,3
|
|
20230808,123400,534594860,5170,5170,5170,5170,4
|
|
20230808,123300,534574180,5170,5170,5170,5170,0
|
|
20230808,123200,534574180,5170,5170,5170,5170,407
|
|
20230808,123100,532469990,5180,5180,5180,5180,0
|
|
20230808,123000,532469990,5180,5170,5180,5170,14
|
|
20230808,122900,532397510,5170,5170,5170,5170,0
|
|
20230808,122800,532397510,5170,5170,5180,5170,10
|
|
20230808,122700,532345780,5170,5170,5170,5170,0
|
|
20230808,122600,532345780,5170,5170,5170,5170,4
|
|
20230808,122500,532325100,5170,5170,5170,5170,3
|
|
20230808,122400,532309590,5170,5170,5170,5170,411
|
|
20230808,122300,530184720,5180,5180,5180,5180,0
|
|
20230808,122200,530184720,5180,5180,5180,5180,16
|
|
20230808,122100,530101840,5190,5190,5190,5190,174
|
|
20230808,122000,529198780,5180,5180,5180,5180,4
|
|
20230808,121900,529178060,5180,5180,5180,5180,26
|
|
20230808,121800,529043380,5180,5180,5180,5180,8
|
|
20230808,121700,529001940,5180,5180,5180,5180,0
|
|
20230808,121600,529001940,5180,5180,5180,5180,0
|
|
20230808,121500,529001940,5180,5180,5180,5180,8
|
|
20230808,121400,528960500,5180,5180,5180,5180,0
|
|
20230808,121300,528960500,5180,5180,5180,5180,215
|
|
20230808,121200,527846800,5180,5180,5180,5180,0
|
|
20230808,121100,527846800,5180,5190,5190,5180,25
|
|
20230808,121000,527717120,5190,5190,5190,5190,0
|
|
20230808,120900,527717120,5190,5190,5190,5190,4
|
|
20230808,120800,527696360,5180,5180,5180,5180,3
|
|
20230808,120700,527680820,5180,5190,5190,5180,11
|
|
20230808,120600,527623770,5180,5180,5180,5180,0
|
|
20230808,120500,527623770,5180,5180,5180,5180,4
|
|
20230808,120400,527603050,5170,5170,5170,5170,3
|
|
20230808,120300,527587540,5170,5170,5170,5170,4
|
|
20230808,120200,527566860,5170,5170,5170,5170,0
|
|
20230808,120100,527566860,5170,5170,5170,5170,6
|
|
20230808,120000,527535840,5180,5180,5180,5180,0
|
|
20230808,115900,527535840,5180,5180,5180,5180,4
|
|
20230808,115800,527515120,5180,5180,5180,5180,4
|
|
20230808,115700,527494400,5180,5170,5180,5170,494
|
|
20230808,115600,524935520,5180,5180,5180,5180,10
|
|
20230808,115500,524883720,5180,5180,5180,5180,4
|
|
20230808,115400,524863000,5180,5180,5180,5180,3
|
|
20230808,115300,524847460,5180,5180,5180,5180,4
|
|
20230808,115200,524826740,5170,5170,5170,5170,0
|
|
20230808,115100,524826740,5170,5170,5170,5170,7
|
|
20230808,115000,524790550,5180,5180,5180,5180,2
|
|
20230808,114900,524780190,5180,5180,5180,5180,3
|
|
20230808,114800,524764650,5180,5180,5180,5180,1300
|
|
20230808,114700,518030650,5180,5180,5180,5180,7
|
|
20230808,114600,517994390,5180,5180,5180,5180,0
|
|
20230808,114500,517994390,5180,5180,5180,5180,4
|
|
20230808,114400,517973670,5180,5180,5180,5180,3
|
|
20230808,114300,517958130,5190,5190,5190,5190,4
|
|
20230808,114200,517937370,5190,5190,5210,5180,120
|
|
20230808,114100,517314930,5190,5200,5200,5190,304
|
|
20230808,114000,515737050,5200,5200,5200,5200,828
|
|
20230808,113900,511431450,5200,5200,5200,5200,204
|
|
20230808,113800,510370650,5200,5200,5200,5200,0
|
|
20230808,113700,510370650,5200,5200,5200,5200,7
|
|
20230808,113600,510334250,5190,5220,5220,5190,29
|
|
20230808,113500,510183590,5190,5210,5210,5190,407
|
|
20230808,113400,508063200,5190,5190,5190,5190,3
|
|
20230808,113300,508047630,5190,5190,5190,5190,17
|
|
20230808,113200,507959400,5210,5210,5210,5210,203
|
|
20230808,113100,506901770,5170,5210,5210,5170,455
|
|
20230808,113000,504542090,5190,5190,5190,5190,3
|
|
20230808,112900,504526520,5210,5190,5210,5190,1345
|
|
20230808,112800,497521170,5200,5200,5200,5200,0
|
|
20230808,112700,497521170,5200,5180,5200,5180,170
|
|
20230808,112600,496637310,5190,5190,5190,5190,771
|
|
20230808,112500,492635820,5170,5170,5170,5170,4
|
|
20230808,112400,492615140,5160,5160,5160,5160,0
|
|
20230808,112300,492615140,5160,5160,5160,5160,7
|
|
20230808,112200,492579020,5160,5160,5160,5160,0
|
|
20230808,112100,492579020,5160,5160,5160,5160,4
|
|
20230808,112000,492558380,5160,5160,5160,5160,4
|
|
20230808,111900,492537740,5170,5160,5170,5160,1086
|
|
20230808,111800,486923780,5160,5160,5160,5160,0
|
|
20230808,111700,486923780,5160,5160,5160,5160,204
|
|
20230808,111600,485871140,5160,5160,5160,5160,33
|
|
20230808,111500,485700860,5160,5160,5160,5160,4
|
|
20230808,111400,485680220,5160,5160,5160,5160,0
|
|
20230808,111300,485680220,5160,5160,5160,5160,6
|
|
20230808,111200,485649260,5150,5150,5150,5150,0
|
|
20230808,111100,485649260,5150,5160,5170,5150,9
|
|
20230808,111000,485602820,5160,5160,5160,5160,772
|
|
20230808,110900,481619300,5160,5160,5160,5160,7
|
|
20230808,110800,481583180,5160,5160,5160,5160,0
|
|
20230808,110700,481583180,5160,5160,5160,5160,4
|
|
20230808,110600,481562540,5160,5160,5160,5160,3
|
|
20230808,110500,481547060,5160,5160,5160,5160,4
|
|
20230808,110400,481526420,5160,5160,5160,5160,412
|
|
20230808,110300,479400500,5150,5150,5150,5150,29
|
|
20230808,110200,479251150,5170,5170,5170,5170,1
|
|
20230808,110100,479245980,5170,5160,5170,5140,5243
|
|
20230808,110000,452189790,5150,5160,5160,5150,7134
|
|
20230808,105900,415421850,5160,5160,5160,5160,8
|
|
20230808,105800,415380570,5180,5180,5180,5180,0
|
|
20230808,105700,415380570,5180,5160,5180,5160,14
|
|
20230808,105600,415308130,5160,5160,5160,5160,3
|
|
20230808,105500,415292650,5160,5160,5160,5160,4
|
|
20230808,105400,415272010,5160,5160,5160,5160,0
|
|
20230808,105300,415272010,5160,5160,5160,5160,600
|
|
20230808,105200,412176010,5160,5160,5160,5160,7
|
|
20230808,105100,412139890,5180,5180,5180,5180,18
|
|
20230808,105000,412046650,5160,5170,5170,5160,68
|
|
20230808,104900,411695120,5170,5170,5170,5160,252
|
|
20230808,104800,410392310,5170,5170,5170,5170,4
|
|
20230808,104700,410371630,5170,5170,5170,5170,200
|
|
20230808,104600,409337630,5170,5190,5190,5170,4573
|
|
20230808,104500,385691240,5170,5170,5170,5170,2029
|
|
20230808,104400,375201310,5170,5170,5180,5170,168
|
|
20230808,104300,374332250,5160,5160,5160,5160,0
|
|
20230808,104200,374332250,5160,5170,5170,5160,693
|
|
20230808,104100,370749480,5180,5180,5180,5180,424
|
|
20230808,104000,368553160,5180,5180,5180,5180,4
|
|
20230808,103900,368532440,5180,5180,5180,5180,4
|
|
20230808,103800,368511720,5180,5190,5200,5180,7680
|
|
20230808,103700,328693720,5190,5190,5190,5190,0
|
|
20230808,103600,328693720,5190,5190,5190,5190,10
|
|
20230808,103500,328641820,5190,5190,5190,5190,0
|
|
20230808,103400,328641820,5190,5190,5190,5190,2
|
|
20230808,103300,328631440,5190,5190,5190,5190,0
|
|
20230808,103200,328631440,5190,5180,5190,5180,2131
|
|
20230808,103100,317577750,5190,5190,5190,5190,0
|
|
20230808,103000,317577750,5190,5190,5190,5190,2
|
|
20230808,102900,317567370,5150,5150,5150,5150,0
|
|
20230808,102800,317567370,5150,5150,5150,5150,0
|
|
20230808,102700,317567370,5150,5200,5200,5150,9417
|
|
20230808,102600,268975620,5200,5200,5200,5200,5
|
|
20230808,102500,268949620,5200,5200,5200,5200,10
|
|
20230808,102400,268897620,5190,5190,5190,5190,0
|
|
20230808,102300,268897620,5190,5190,5190,5190,0
|
|
20230808,102200,268897620,5190,5190,5190,5190,0
|
|
20230808,102100,268897620,5190,5190,5190,5190,0
|
|
20230808,102000,268897620,5190,5170,5190,5170,3540
|
|
20230808,101900,250546590,5170,5170,5170,5170,2379
|
|
20230808,101800,238247160,5180,5180,5180,5180,0
|
|
20230808,101700,238247160,5180,5170,5180,5170,2389
|
|
20230808,101600,225886480,5170,5170,5170,5170,0
|
|
20230808,101500,225886480,5170,5170,5170,5170,1188
|
|
20230808,101400,219744520,5170,5170,5170,5170,0
|
|
20230808,101300,219744520,5170,5160,5170,5150,2133
|
|
20230808,101200,208751010,5160,5160,5160,5150,4174
|
|
20230808,101100,187235170,5160,5160,5160,5160,1000
|
|
20230808,101000,182075170,5170,5180,5180,5170,725
|
|
20230808,100900,178326420,5180,5190,5190,5180,154
|
|
20230808,100800,177528670,5190,5190,5190,5190,261
|
|
20230808,100700,176174080,5200,5210,5210,5200,200
|
|
20230808,100600,175133050,5210,5200,5210,5200,117
|
|
20230808,100500,174523680,5210,5210,5210,5210,3
|
|
20230808,100400,174508050,5210,5200,5210,5180,4910
|
|
20230808,100300,149056700,5200,5180,5200,5170,1353
|
|
20230808,100200,142056500,5180,5180,5180,5180,6
|
|
20230808,100100,142025420,5170,5180,5180,5170,4662
|
|
20230808,100000,117892560,5190,5180,5190,5180,2026
|
|
20230808,095900,107385620,5190,5190,5190,5190,160
|
|
20230808,095800,106555220,5190,5180,5190,5180,106
|
|
20230808,095700,106006030,5180,5180,5180,5180,4400
|
|
20230808,095600,83214030,5180,5180,5180,5170,395
|
|
20230808,095500,81169560,5180,5200,5200,5180,510
|
|
20230808,095400,78527560,5200,5200,5200,5200,1
|
|
20230808,095300,78522360,5180,5190,5200,5180,314
|
|
20230808,095200,76890790,5190,5190,5190,5190,10
|
|
20230808,095100,76838890,5180,5180,5180,5180,100
|
|
20230808,095000,76320890,5180,5180,5180,5180,75
|
|
20230808,094900,75932390,5180,5180,5180,5180,29
|
|
20230808,094800,75782170,5180,5180,5180,5180,4310
|
|
20230808,094700,53456370,5180,5180,5180,5180,627
|
|
20230808,094600,50208510,5190,5190,5190,5190,0
|
|
20230808,094500,50208510,5190,5190,5190,5190,10
|
|
20230808,094400,50156610,5180,5180,5180,5180,0
|
|
20230808,094300,50156610,5180,5180,5180,5180,1
|
|
20230808,094200,50151430,5190,5190,5190,5190,519
|
|
20230808,094100,47457820,5180,5180,5180,5180,87
|
|
20230808,094000,47007160,5180,5180,5180,5180,2
|
|
20230808,093900,46996800,5180,5180,5190,5180,1068
|
|
20230808,093800,41456730,5190,5180,5190,5180,251
|
|
20230808,093700,40156450,5180,5180,5180,5180,10
|
|
20230808,093600,40104650,5180,5180,5180,5180,43
|
|
20230808,093500,39881910,5190,5190,5190,5190,1
|
|
20230808,093400,39876720,5190,5190,5190,5190,11
|
|
20230808,093300,39819630,5190,5180,5190,5180,168
|
|
20230808,093200,38948620,5180,5170,5180,5170,11
|
|
20230808,093100,38891650,5180,5180,5180,5180,109
|
|
20230808,093000,38327030,5180,5170,5180,5170,200
|
|
20230808,092900,37292030,5190,5180,5190,5180,831
|
|
20230808,092800,32987190,5190,5190,5190,5190,1
|
|
20230808,092700,32982000,5190,5180,5190,5180,11
|
|
20230808,092600,32924920,5190,5190,5190,5190,0
|
|
20230808,092500,32924920,5190,5180,5190,5180,210
|
|
20230808,092400,31836980,5170,5160,5170,5150,83
|
|
20230808,092300,31407930,5150,5160,5160,5150,182
|
|
20230808,092200,30469810,5160,5160,5160,5160,5
|
|
20230808,092100,30444010,5170,5150,5180,5150,684
|
|
20230808,092000,26908410,5150,5150,5150,5150,4
|
|
20230808,091900,26887810,5150,5150,5150,5150,0
|
|
20230808,091800,26887810,5150,5150,5150,5150,13
|
|
20230808,091700,26820860,5150,5150,5150,5150,211
|
|
20230808,091600,25734210,5150,5150,5150,5150,0
|
|
20230808,091500,25734210,5150,5150,5150,5150,110
|
|
20230808,091400,25167710,5150,5150,5150,5150,30
|
|
20230808,091300,25013210,5150,5150,5150,5150,0
|
|
20230808,091200,25013210,5150,5150,5150,5150,109
|
|
20230808,091100,24451860,5150,5130,5150,5120,216
|
|
20230808,091000,23343630,5130,5150,5150,5130,475
|
|
20230808,090900,20906680,5140,5140,5140,5140,914
|
|
20230808,090800,16208720,5150,5150,5150,5150,30
|
|
20230808,090700,16054220,5140,5150,5150,5140,218
|
|
20230808,090600,14931700,5150,5150,5150,5150,148
|
|
20230808,090500,14169500,5150,5160,5160,5150,800
|
|
20230808,090400,10049000,5160,5160,5160,5160,9
|
|
20230808,090300,10002560,5150,5150,5170,5150,1074
|
|
20230808,090200,4465600,5150,5140,5150,5140,249
|
|
20230808,090100,3185650,5140,5140,5140,5130,52
|
|
20230808,090000,2918490,5150,5120,5150,5120,570
|