665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,200100,1345518830,7580,7580,7580,7580,0
|
|
20230803,200000,1345518830,7580,7580,7580,7580,0
|
|
20230803,195900,1345518830,7580,7580,7580,7580,0
|
|
20230803,195800,1345518830,7580,7580,7580,7580,0
|
|
20230803,195700,1345518830,7580,7580,7580,7580,0
|
|
20230803,195600,1345518830,7580,7580,7580,7580,0
|
|
20230803,195500,1345518830,7580,7580,7580,7580,0
|
|
20230803,195400,1345518830,7580,7580,7580,7580,0
|
|
20230803,195300,1345518830,7580,7580,7580,7580,0
|
|
20230803,195200,1345518830,7580,7580,7580,7580,0
|
|
20230803,195100,1345518830,7580,7580,7580,7580,0
|
|
20230803,195000,1345518830,7580,7580,7580,7580,0
|
|
20230803,194900,1345518830,7580,7580,7580,7580,0
|
|
20230803,194800,1345518830,7580,7580,7580,7580,0
|
|
20230803,194700,1345518830,7580,7580,7580,7580,0
|
|
20230803,194600,1345518830,7580,7580,7580,7580,0
|
|
20230803,194500,1345518830,7580,7580,7580,7580,0
|
|
20230803,194400,1345518830,7580,7580,7580,7580,0
|
|
20230803,194300,1345518830,7580,7580,7580,7580,0
|
|
20230803,194200,1345518830,7580,7580,7580,7580,0
|
|
20230803,194100,1345518830,7580,7580,7580,7580,0
|
|
20230803,194000,1345518830,7580,7580,7580,7580,0
|
|
20230803,193900,1345518830,7580,7580,7580,7580,0
|
|
20230803,193800,1345518830,7580,7580,7580,7580,0
|
|
20230803,193700,1345518830,7580,7580,7580,7580,0
|
|
20230803,193600,1345518830,7580,7580,7580,7580,0
|
|
20230803,193500,1345518830,7580,7580,7580,7580,0
|
|
20230803,193400,1345518830,7580,7580,7580,7580,0
|
|
20230803,193300,1345518830,7580,7580,7580,7580,0
|
|
20230803,193200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,193100,1345518830,7580,7580,7580,7580,0
|
|
20230803,193000,1345518830,7580,7580,7580,7580,0
|
|
20230803,192900,1345518830,7580,7580,7580,7580,0
|
|
20230803,192800,1345518830,7580,7580,7580,7580,0
|
|
20230803,192700,1345518830,7580,7580,7580,7580,0
|
|
20230803,192600,1345518830,7580,7580,7580,7580,0
|
|
20230803,192500,1345518830,7580,7580,7580,7580,0
|
|
20230803,192400,1345518830,7580,7580,7580,7580,0
|
|
20230803,192300,1345518830,7580,7580,7580,7580,0
|
|
20230803,192200,1345518830,7580,7580,7580,7580,0
|
|
20230803,192100,1345518830,7580,7580,7580,7580,0
|
|
20230803,192000,1345518830,7580,7580,7580,7580,0
|
|
20230803,191900,1345518830,7580,7580,7580,7580,0
|
|
20230803,191800,1345518830,7580,7580,7580,7580,0
|
|
20230803,191700,1345518830,7580,7580,7580,7580,0
|
|
20230803,191600,1345518830,7580,7580,7580,7580,0
|
|
20230803,191500,1345518830,7580,7580,7580,7580,0
|
|
20230803,191400,1345518830,7580,7580,7580,7580,0
|
|
20230803,191300,1345518830,7580,7580,7580,7580,0
|
|
20230803,191200,1345518830,7580,7580,7580,7580,0
|
|
20230803,191100,1345518830,7580,7580,7580,7580,0
|
|
20230803,191000,1345518830,7580,7580,7580,7580,0
|
|
20230803,190900,1345518830,7580,7580,7580,7580,0
|
|
20230803,190800,1345518830,7580,7580,7580,7580,0
|
|
20230803,190700,1345518830,7580,7580,7580,7580,0
|
|
20230803,190600,1345518830,7580,7580,7580,7580,0
|
|
20230803,190500,1345518830,7580,7580,7580,7580,0
|
|
20230803,190400,1345518830,7580,7580,7580,7580,0
|
|
20230803,190300,1345518830,7580,7580,7580,7580,0
|
|
20230803,190200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,190100,1345518830,7580,7580,7580,7580,0
|
|
20230803,190000,1345518830,7580,7580,7580,7580,0
|
|
20230803,185900,1345518830,7580,7580,7580,7580,0
|
|
20230803,185800,1345518830,7580,7580,7580,7580,0
|
|
20230803,185700,1345518830,7580,7580,7580,7580,0
|
|
20230803,185600,1345518830,7580,7580,7580,7580,0
|
|
20230803,185500,1345518830,7580,7580,7580,7580,0
|
|
20230803,185400,1345518830,7580,7580,7580,7580,0
|
|
20230803,185300,1345518830,7580,7580,7580,7580,0
|
|
20230803,185200,1345518830,7580,7580,7580,7580,0
|
|
20230803,185100,1345518830,7580,7580,7580,7580,0
|
|
20230803,185000,1345518830,7580,7580,7580,7580,0
|
|
20230803,184900,1345518830,7580,7580,7580,7580,0
|
|
20230803,184800,1345518830,7580,7580,7580,7580,0
|
|
20230803,184700,1345518830,7580,7580,7580,7580,0
|
|
20230803,184600,1345518830,7580,7580,7580,7580,0
|
|
20230803,184500,1345518830,7580,7580,7580,7580,0
|
|
20230803,184400,1345518830,7580,7580,7580,7580,0
|
|
20230803,184300,1345518830,7580,7580,7580,7580,0
|
|
20230803,184200,1345518830,7580,7580,7580,7580,0
|
|
20230803,184100,1345518830,7580,7580,7580,7580,0
|
|
20230803,184000,1345518830,7580,7580,7580,7580,0
|
|
20230803,183900,1345518830,7580,7580,7580,7580,0
|
|
20230803,183800,1345518830,7580,7580,7580,7580,0
|
|
20230803,183700,1345518830,7580,7580,7580,7580,0
|
|
20230803,183600,1345518830,7580,7580,7580,7580,0
|
|
20230803,183500,1345518830,7580,7580,7580,7580,0
|
|
20230803,183400,1345518830,7580,7580,7580,7580,0
|
|
20230803,183300,1345518830,7580,7580,7580,7580,0
|
|
20230803,183200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,183100,1345518830,7580,7580,7580,7580,0
|
|
20230803,183000,1345518830,7580,7580,7580,7580,0
|
|
20230803,182900,1345518830,7580,7580,7580,7580,0
|
|
20230803,182800,1345518830,7580,7580,7580,7580,0
|
|
20230803,182700,1345518830,7580,7580,7580,7580,0
|
|
20230803,182600,1345518830,7580,7580,7580,7580,0
|
|
20230803,182500,1345518830,7580,7580,7580,7580,0
|
|
20230803,182400,1345518830,7580,7580,7580,7580,0
|
|
20230803,182300,1345518830,7580,7580,7580,7580,0
|
|
20230803,182200,1345518830,7580,7580,7580,7580,0
|
|
20230803,182100,1345518830,7580,7580,7580,7580,0
|
|
20230803,182000,1345518830,7580,7580,7580,7580,0
|
|
20230803,181900,1345518830,7580,7580,7580,7580,0
|
|
20230803,181800,1345518830,7580,7580,7580,7580,0
|
|
20230803,181700,1345518830,7580,7580,7580,7580,0
|
|
20230803,181600,1345518830,7580,7580,7580,7580,0
|
|
20230803,181500,1345518830,7580,7580,7580,7580,0
|
|
20230803,181400,1345518830,7580,7580,7580,7580,0
|
|
20230803,181300,1345518830,7580,7580,7580,7580,0
|
|
20230803,181200,1345518830,7580,7580,7580,7580,0
|
|
20230803,181100,1345518830,7580,7580,7580,7580,0
|
|
20230803,181000,1345518830,7580,7580,7580,7580,0
|
|
20230803,180900,1345518830,7580,7580,7580,7580,0
|
|
20230803,180800,1345518830,7580,7580,7580,7580,0
|
|
20230803,180700,1345518830,7580,7580,7580,7580,0
|
|
20230803,180600,1345518830,7580,7580,7580,7580,0
|
|
20230803,180500,1345518830,7580,7580,7580,7580,0
|
|
20230803,180400,1345518830,7580,7580,7580,7580,0
|
|
20230803,180300,1345518830,7580,7580,7580,7580,0
|
|
20230803,180200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,180100,1345518830,7580,7580,7580,7580,0
|
|
20230803,180000,1345518830,7580,7580,7580,7580,0
|
|
20230803,175900,1345518830,7580,7580,7580,7580,0
|
|
20230803,175800,1345518830,7580,7580,7580,7580,0
|
|
20230803,175700,1345518830,7580,7580,7580,7580,0
|
|
20230803,175600,1345518830,7580,7580,7580,7580,0
|
|
20230803,175500,1345518830,7580,7580,7580,7580,0
|
|
20230803,175400,1345518830,7580,7580,7580,7580,0
|
|
20230803,175300,1345518830,7580,7580,7580,7580,0
|
|
20230803,175200,1345518830,7580,7580,7580,7580,0
|
|
20230803,175100,1345518830,7580,7580,7580,7580,0
|
|
20230803,175000,1345518830,7580,7580,7580,7580,0
|
|
20230803,174900,1345518830,7580,7580,7580,7580,0
|
|
20230803,174800,1345518830,7580,7580,7580,7580,0
|
|
20230803,174700,1345518830,7580,7580,7580,7580,0
|
|
20230803,174600,1345518830,7580,7580,7580,7580,0
|
|
20230803,174500,1345518830,7580,7580,7580,7580,0
|
|
20230803,174400,1345518830,7580,7580,7580,7580,0
|
|
20230803,174300,1345518830,7580,7580,7580,7580,0
|
|
20230803,174200,1345518830,7580,7580,7580,7580,0
|
|
20230803,174100,1345518830,7580,7580,7580,7580,0
|
|
20230803,174000,1345518830,7580,7580,7580,7580,0
|
|
20230803,173900,1345518830,7580,7580,7580,7580,0
|
|
20230803,173800,1345518830,7580,7580,7580,7580,0
|
|
20230803,173700,1345518830,7580,7580,7580,7580,0
|
|
20230803,173600,1345518830,7580,7580,7580,7580,0
|
|
20230803,173500,1345518830,7580,7580,7580,7580,0
|
|
20230803,173400,1345518830,7580,7580,7580,7580,0
|
|
20230803,173300,1345518830,7580,7580,7580,7580,0
|
|
20230803,173200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,173100,1345518830,7580,7580,7580,7580,0
|
|
20230803,173000,1345518830,7580,7580,7580,7580,0
|
|
20230803,172900,1345518830,7580,7580,7580,7580,0
|
|
20230803,172800,1345518830,7580,7580,7580,7580,0
|
|
20230803,172700,1345518830,7580,7580,7580,7580,0
|
|
20230803,172600,1345518830,7580,7580,7580,7580,0
|
|
20230803,172500,1345518830,7580,7580,7580,7580,0
|
|
20230803,172400,1345518830,7580,7580,7580,7580,0
|
|
20230803,172300,1345518830,7580,7580,7580,7580,0
|
|
20230803,172200,1345518830,7580,7580,7580,7580,0
|
|
20230803,172100,1345518830,7580,7580,7580,7580,0
|
|
20230803,172000,1345518830,7580,7580,7580,7580,0
|
|
20230803,171900,1345518830,7580,7580,7580,7580,0
|
|
20230803,171800,1345518830,7580,7580,7580,7580,0
|
|
20230803,171700,1345518830,7580,7580,7580,7580,0
|
|
20230803,171600,1345518830,7580,7580,7580,7580,0
|
|
20230803,171500,1345518830,7580,7580,7580,7580,0
|
|
20230803,171400,1345518830,7580,7580,7580,7580,0
|
|
20230803,171300,1345518830,7580,7580,7580,7580,0
|
|
20230803,171200,1345518830,7580,7580,7580,7580,0
|
|
20230803,171100,1345518830,7580,7580,7580,7580,0
|
|
20230803,171000,1345518830,7580,7580,7580,7580,0
|
|
20230803,170900,1345518830,7580,7580,7580,7580,0
|
|
20230803,170800,1345518830,7580,7580,7580,7580,0
|
|
20230803,170700,1345518830,7580,7580,7580,7580,0
|
|
20230803,170600,1345518830,7580,7580,7580,7580,0
|
|
20230803,170500,1345518830,7580,7580,7580,7580,0
|
|
20230803,170400,1345518830,7580,7580,7580,7580,0
|
|
20230803,170300,1345518830,7580,7580,7580,7580,0
|
|
20230803,170200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,170100,1345518830,7580,7580,7580,7580,0
|
|
20230803,170000,1345518830,7580,7580,7580,7580,0
|
|
20230803,165900,1345518830,7580,7580,7580,7580,0
|
|
20230803,165800,1345518830,7580,7580,7580,7580,0
|
|
20230803,165700,1345518830,7580,7580,7580,7580,0
|
|
20230803,165600,1345518830,7580,7580,7580,7580,0
|
|
20230803,165500,1345518830,7580,7580,7580,7580,0
|
|
20230803,165400,1345518830,7580,7580,7580,7580,0
|
|
20230803,165300,1345518830,7580,7580,7580,7580,0
|
|
20230803,165200,1345518830,7580,7580,7580,7580,0
|
|
20230803,165100,1345518830,7580,7580,7580,7580,0
|
|
20230803,165000,1345518830,7580,7580,7580,7580,0
|
|
20230803,164900,1345518830,7580,7580,7580,7580,0
|
|
20230803,164800,1345518830,7580,7580,7580,7580,0
|
|
20230803,164700,1345518830,7580,7580,7580,7580,0
|
|
20230803,164600,1345518830,7580,7580,7580,7580,0
|
|
20230803,164500,1345518830,7580,7580,7580,7580,0
|
|
20230803,164400,1345518830,7580,7580,7580,7580,0
|
|
20230803,164300,1345518830,7580,7580,7580,7580,0
|
|
20230803,164200,1345518830,7580,7580,7580,7580,0
|
|
20230803,164100,1345518830,7580,7580,7580,7580,0
|
|
20230803,164000,1345518830,7580,7580,7580,7580,0
|
|
20230803,163900,1345518830,7580,7580,7580,7580,0
|
|
20230803,163800,1345518830,7580,7580,7580,7580,0
|
|
20230803,163700,1345518830,7580,7580,7580,7580,0
|
|
20230803,163600,1345518830,7580,7580,7580,7580,0
|
|
20230803,163500,1345518830,7580,7580,7580,7580,0
|
|
20230803,163400,1345518830,7580,7580,7580,7580,0
|
|
20230803,163300,1345518830,7580,7580,7580,7580,0
|
|
20230803,163200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,163100,1345518830,7580,7580,7580,7580,0
|
|
20230803,163000,1345518830,7580,7580,7580,7580,0
|
|
20230803,162900,1345518830,7580,7580,7580,7580,0
|
|
20230803,162800,1345518830,7580,7580,7580,7580,0
|
|
20230803,162700,1345518830,7580,7580,7580,7580,0
|
|
20230803,162600,1345518830,7580,7580,7580,7580,0
|
|
20230803,162500,1345518830,7580,7580,7580,7580,0
|
|
20230803,162400,1345518830,7580,7580,7580,7580,0
|
|
20230803,162300,1345518830,7580,7580,7580,7580,0
|
|
20230803,162200,1345518830,7580,7580,7580,7580,0
|
|
20230803,162100,1345518830,7580,7580,7580,7580,0
|
|
20230803,162000,1345518830,7580,7580,7580,7580,0
|
|
20230803,161900,1345518830,7580,7580,7580,7580,0
|
|
20230803,161800,1345518830,7580,7580,7580,7580,0
|
|
20230803,161700,1345518830,7580,7580,7580,7580,0
|
|
20230803,161600,1345518830,7580,7580,7580,7580,0
|
|
20230803,161500,1345518830,7580,7580,7580,7580,0
|
|
20230803,161400,1345518830,7580,7580,7580,7580,0
|
|
20230803,161300,1345518830,7580,7580,7580,7580,0
|
|
20230803,161200,1345518830,7580,7580,7580,7580,0
|
|
20230803,161100,1345518830,7580,7580,7580,7580,0
|
|
20230803,161000,1345518830,7580,7580,7580,7580,0
|
|
20230803,160900,1345518830,7580,7580,7580,7580,0
|
|
20230803,160800,1345518830,7580,7580,7580,7580,0
|
|
20230803,160700,1345518830,7580,7580,7580,7580,0
|
|
20230803,160600,1345518830,7580,7580,7580,7580,0
|
|
20230803,160500,1345518830,7580,7580,7580,7580,0
|
|
20230803,160400,1345518830,7580,7580,7580,7580,0
|
|
20230803,160300,1345518830,7580,7580,7580,7580,0
|
|
20230803,160200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,160100,1345518830,7580,7580,7580,7580,0
|
|
20230803,160000,1345518830,7580,7580,7580,7580,0
|
|
20230803,155900,1345518830,7580,7580,7580,7580,0
|
|
20230803,155800,1345518830,7580,7580,7580,7580,0
|
|
20230803,155700,1345518830,7580,7580,7580,7580,0
|
|
20230803,155600,1345518830,7580,7580,7580,7580,0
|
|
20230803,155500,1345518830,7580,7580,7580,7580,0
|
|
20230803,155400,1345518830,7580,7580,7580,7580,0
|
|
20230803,155300,1345518830,7580,7580,7580,7580,0
|
|
20230803,155200,1345518830,7580,7580,7580,7580,0
|
|
20230803,155100,1345518830,7580,7580,7580,7580,0
|
|
20230803,155000,1345518830,7580,7580,7580,7580,0
|
|
20230803,154900,1345518830,7580,7580,7580,7580,0
|
|
20230803,154800,1345518830,7580,7580,7580,7580,0
|
|
20230803,154700,1345518830,7580,7580,7580,7580,0
|
|
20230803,154600,1345518830,7580,7580,7580,7580,0
|
|
20230803,154500,1345518830,7580,7580,7580,7580,0
|
|
20230803,154400,1345518830,7580,7580,7580,7580,0
|
|
20230803,154300,1345518830,7580,7580,7580,7580,0
|
|
20230803,154200,1345518830,7580,7580,7580,7580,0
|
|
20230803,154100,1345518830,7580,7580,7580,7580,0
|
|
20230803,154000,1345518830,7580,7580,7580,7580,0
|
|
20230803,153900,1345518830,7580,7580,7580,7580,0
|
|
20230803,153800,1345518830,7580,7580,7580,7580,0
|
|
20230803,153700,1345518830,7580,7580,7580,7580,0
|
|
20230803,153600,1345518830,7580,7580,7580,7580,0
|
|
20230803,153500,1345518830,7580,7580,7580,7580,0
|
|
20230803,153400,1345518830,7580,7580,7580,7580,0
|
|
20230803,153300,1345518830,7580,7580,7580,7580,0
|
|
20230803,153200,1345518830,7580,7580,7580,7580,2230
|
|
20230803,153100,1345518830,7580,7580,7580,7580,0
|
|
20230803,153000,1345518830,7580,7580,7580,7580,2230
|
|
20230803,152900,1328615430,7580,7580,7580,7580,0
|
|
20230803,152800,1328615430,7580,7580,7580,7580,0
|
|
20230803,152700,1328615430,7580,7580,7580,7580,0
|
|
20230803,152600,1328615430,7580,7580,7580,7580,0
|
|
20230803,152500,1328615430,7580,7580,7580,7580,0
|
|
20230803,152400,1328615430,7580,7580,7580,7580,0
|
|
20230803,152300,1328615430,7580,7580,7580,7580,0
|
|
20230803,152200,1328615430,7580,7580,7580,7580,0
|
|
20230803,152100,1328615430,7580,7580,7580,7580,0
|
|
20230803,152000,1328615430,7580,7580,7580,7580,0
|
|
20230803,151900,1328615430,7580,7540,7580,7540,512
|
|
20230803,151800,1324738570,7540,7540,7550,7540,443
|
|
20230803,151700,1321397360,7550,7550,7550,7550,119
|
|
20230803,151600,1320498910,7550,7560,7560,7550,1296
|
|
20230803,151500,1310712150,7550,7550,7550,7550,6
|
|
20230803,151400,1310666850,7550,7570,7570,7550,148
|
|
20230803,151300,1309546690,7570,7570,7570,7570,33
|
|
20230803,151200,1309296880,7570,7570,7570,7570,103
|
|
20230803,151100,1308517170,7570,7580,7580,7570,7
|
|
20230803,151000,1308464160,7580,7580,7580,7580,3
|
|
20230803,150900,1308441420,7540,7540,7540,7540,0
|
|
20230803,150800,1308441420,7540,7540,7580,7540,716
|
|
20230803,150700,1303042720,7570,7560,7570,7560,1744
|
|
20230803,150600,1289841720,7550,7550,7550,7550,538
|
|
20230803,150500,1285779820,7530,7530,7530,7530,31
|
|
20230803,150400,1285546390,7530,7550,7550,7530,210
|
|
20230803,150300,1283961470,7550,7550,7550,7550,2
|
|
20230803,150200,1283946370,7550,7540,7550,7540,415
|
|
20230803,150100,1280814120,7550,7540,7550,7530,144
|
|
20230803,150000,1279728500,7540,7540,7540,7540,379
|
|
20230803,145900,1276870840,7540,7530,7540,7530,1255
|
|
20230803,145800,1267418100,7530,7520,7530,7520,986
|
|
20230803,145700,1260001610,7520,7510,7520,7510,754
|
|
20230803,145600,1254337170,7510,7510,7510,7510,10
|
|
20230803,145500,1254262070,7500,7500,7500,7500,1
|
|
20230803,145400,1254254570,7500,7520,7520,7500,2579
|
|
20230803,145300,1234900910,7520,7510,7520,7510,62
|
|
20230803,145200,1234435270,7520,7520,7520,7520,60
|
|
20230803,145100,1233984070,7520,7520,7520,7520,5
|
|
20230803,145000,1233946470,7520,7510,7520,7510,396
|
|
20230803,144900,1230970540,7510,7510,7510,7510,20
|
|
20230803,144800,1230820340,7510,7510,7510,7510,15
|
|
20230803,144700,1230707690,7510,7510,7510,7510,401
|
|
20230803,144600,1227696180,7510,7500,7510,7500,1145
|
|
20230803,144500,1219108630,7500,7510,7510,7500,3800
|
|
20230803,144400,1190602850,7500,7500,7500,7500,0
|
|
20230803,144300,1190602850,7500,7500,7500,7500,284
|
|
20230803,144200,1188472850,7520,7520,7520,7510,1650
|
|
20230803,144100,1176079850,7520,7520,7520,7520,20
|
|
20230803,144000,1175929450,7530,7530,7530,7530,696
|
|
20230803,143900,1170688570,7540,7530,7540,7530,691
|
|
20230803,143800,1165481030,7530,7540,7540,7530,70
|
|
20230803,143700,1164953830,7540,7540,7540,7540,5
|
|
20230803,143600,1164916130,7530,7530,7540,7530,286
|
|
20230803,143500,1162762540,7540,7540,7540,7540,2
|
|
20230803,143400,1162747460,7540,7540,7540,7540,69
|
|
20230803,143300,1162227200,7530,7530,7530,7520,866
|
|
20230803,143200,1155706370,7530,7530,7530,7530,1111
|
|
20230803,143100,1147340540,7520,7520,7520,7520,1085
|
|
20230803,143000,1139181340,7510,7510,7510,7510,134
|
|
20230803,142900,1138175000,7500,7510,7510,7500,110
|
|
20230803,142800,1137349000,7520,7480,7520,7480,477
|
|
20230803,142700,1133762760,7430,7520,7520,7430,13032
|
|
20230803,142600,1036380690,7520,7520,7520,7520,0
|
|
20230803,142500,1036380690,7520,7520,7520,7520,11
|
|
20230803,142400,1036297970,7520,7520,7520,7520,268
|
|
20230803,142300,1034282610,7520,7510,7520,7510,414
|
|
20230803,142200,1031169350,7510,7510,7510,7510,345
|
|
20230803,142100,1028578400,7510,7510,7510,7510,10
|
|
20230803,142000,1028503300,7510,7510,7510,7510,0
|
|
20230803,141900,1028503300,7510,7510,7510,7510,11
|
|
20230803,141800,1028420690,7510,7510,7510,7510,9
|
|
20230803,141700,1028353100,7510,7510,7510,7510,19
|
|
20230803,141600,1028210410,7510,7510,7510,7510,244
|
|
20230803,141500,1026377970,7500,7500,7500,7500,10
|
|
20230803,141400,1026302970,7500,7500,7500,7500,6
|
|
20230803,141300,1026257970,7510,7500,7510,7500,133
|
|
20230803,141200,1025260460,7500,7500,7500,7500,32
|
|
20230803,141100,1025020460,7500,7500,7500,7500,751
|
|
20230803,141000,1019387960,7510,7500,7510,7500,28
|
|
20230803,140900,1019177860,7510,7500,7510,7500,498
|
|
20230803,140800,1015438490,7510,7510,7510,7510,9
|
|
20230803,140700,1015370900,7510,7520,7520,7510,1186
|
|
20230803,140600,1006463740,7520,7520,7520,7520,0
|
|
20230803,140500,1006463740,7520,7520,7520,7520,3
|
|
20230803,140400,1006441180,7520,7520,7520,7520,726
|
|
20230803,140300,1000981660,7520,7520,7520,7510,235
|
|
20230803,140200,999214660,7510,7510,7510,7510,276
|
|
20230803,140100,997141900,7510,7510,7510,7510,3
|
|
20230803,140000,997119370,7500,7510,7510,7500,58
|
|
20230803,135900,996684270,7510,7510,7510,7510,100
|
|
20230803,135800,995933270,7510,7510,7510,7510,0
|
|
20230803,135700,995933270,7510,7510,7510,7510,103
|
|
20230803,135600,995159740,7510,7510,7510,7510,5
|
|
20230803,135500,995122190,7510,7500,7510,7500,768
|
|
20230803,135400,989359520,7500,7500,7500,7500,10
|
|
20230803,135300,989284520,7500,7500,7500,7500,260
|
|
20230803,135200,987334520,7500,7490,7500,7490,236
|
|
20230803,135100,985566870,7500,7490,7500,7490,254
|
|
20230803,135000,983664380,7490,7480,7490,7480,55
|
|
20230803,134900,983252930,7480,7480,7480,7480,0
|
|
20230803,134800,983252930,7480,7480,7480,7480,20
|
|
20230803,134700,983103330,7480,7480,7480,7480,0
|
|
20230803,134600,983103330,7480,7480,7480,7480,10
|
|
20230803,134500,983028530,7490,7490,7490,7490,1
|
|
20230803,134400,983021040,7490,7490,7490,7490,0
|
|
20230803,134300,983021040,7490,7490,7490,7490,21
|
|
20230803,134200,982863750,7490,7480,7490,7480,494
|
|
20230803,134100,979163790,7480,7480,7480,7480,77
|
|
20230803,134000,978587830,7490,7490,7490,7490,6
|
|
20230803,133900,978542890,7480,7480,7480,7480,108
|
|
20230803,133800,977735050,7480,7480,7480,7480,10
|
|
20230803,133700,977660250,7480,7490,7490,7480,510
|
|
20230803,133600,973845350,7490,7490,7490,7490,75
|
|
20230803,133500,973283600,7490,7490,7490,7490,115
|
|
20230803,133400,972422250,7490,7490,7490,7490,15
|
|
20230803,133300,972309900,7490,7490,7490,7480,521
|
|
20230803,133200,968412610,7490,7490,7490,7490,1
|
|
20230803,133100,968405120,7480,7490,7490,7480,910
|
|
20230803,133000,961598220,7490,7490,7490,7490,10
|
|
20230803,132900,961523320,7490,7490,7490,7490,290
|
|
20230803,132800,959351220,7490,7490,7490,7490,10
|
|
20230803,132700,959276320,7490,7490,7490,7490,10
|
|
20230803,132600,959201420,7490,7490,7490,7490,97
|
|
20230803,132500,958474890,7490,7490,7490,7490,10
|
|
20230803,132400,958399990,7490,7490,7490,7490,13
|
|
20230803,132300,958302620,7490,7490,7490,7490,2
|
|
20230803,132200,958287640,7490,7490,7490,7490,35
|
|
20230803,132100,958025490,7490,7480,7490,7480,78
|
|
20230803,132000,957441470,7480,7480,7480,7480,3
|
|
20230803,131900,957419030,7480,7480,7480,7480,10
|
|
20230803,131800,957344230,7490,7490,7490,7490,79
|
|
20230803,131700,956752520,7490,7490,7490,7490,20
|
|
20230803,131600,956602720,7490,7490,7490,7490,0
|
|
20230803,131500,956602720,7490,7500,7500,7490,516
|
|
20230803,131400,952733050,7510,7510,7510,7510,30
|
|
20230803,131300,952507750,7510,7510,7510,7510,0
|
|
20230803,131200,952507750,7510,7510,7510,7510,3
|
|
20230803,131100,952485220,7510,7510,7510,7510,3
|
|
20230803,131000,952462690,7500,7500,7500,7500,66
|
|
20230803,130900,951967690,7500,7500,7500,7500,74
|
|
20230803,130800,951412690,7500,7500,7500,7500,16
|
|
20230803,130700,951292690,7500,7500,7500,7500,20
|
|
20230803,130600,951142690,7500,7500,7500,7500,1
|
|
20230803,130500,951135190,7490,7490,7490,7490,10
|
|
20230803,130400,951060290,7490,7490,7490,7490,42
|
|
20230803,130300,950745710,7490,7490,7490,7490,10
|
|
20230803,130200,950670810,7490,7490,7490,7490,56
|
|
20230803,130100,950251370,7490,7490,7490,7490,213
|
|
20230803,130000,948656000,7490,7490,7490,7490,46
|
|
20230803,125900,948311460,7490,7490,7490,7490,151
|
|
20230803,125800,947180470,7490,7490,7490,7490,42
|
|
20230803,125700,946865890,7490,7490,7490,7490,10
|
|
20230803,125600,946790990,7490,7490,7490,7490,0
|
|
20230803,125500,946790990,7490,7490,7490,7490,10
|
|
20230803,125400,946716090,7490,7480,7490,7480,273
|
|
20230803,125300,944673620,7490,7490,7490,7490,101
|
|
20230803,125200,943917130,7490,7490,7490,7490,15
|
|
20230803,125100,943804780,7490,7470,7490,7470,228
|
|
20230803,125000,942101440,7480,7480,7480,7480,2
|
|
20230803,124900,942086480,7480,7480,7480,7480,19
|
|
20230803,124800,941944360,7470,7470,7470,7470,10
|
|
20230803,124700,941869660,7470,7480,7480,7470,471
|
|
20230803,124600,938351080,7480,7480,7480,7480,10
|
|
20230803,124500,938276280,7480,7480,7480,7480,0
|
|
20230803,124400,938276280,7480,7480,7480,7470,23
|
|
20230803,124300,938104340,7480,7470,7480,7470,10
|
|
20230803,124200,938029560,7480,7470,7480,7470,33
|
|
20230803,124100,937782910,7470,7470,7470,7470,116
|
|
20230803,124000,936916390,7470,7470,7470,7470,10
|
|
20230803,123900,936841690,7470,7470,7470,7470,0
|
|
20230803,123800,936841690,7470,7480,7480,7470,155
|
|
20230803,123700,935683830,7480,7480,7490,7480,202
|
|
20230803,123600,934172860,7480,7490,7490,7480,43
|
|
20230803,123500,933851190,7490,7490,7490,7490,2
|
|
20230803,123400,933836210,7480,7490,7490,7480,70
|
|
20230803,123300,933312510,7490,7500,7500,7490,309
|
|
20230803,123200,930997050,7500,7500,7500,7500,11
|
|
20230803,123100,930914550,7500,7500,7500,7500,10
|
|
20230803,123000,930839550,7500,7500,7500,7500,10
|
|
20230803,122900,930764550,7500,7500,7500,7500,0
|
|
20230803,122800,930764550,7500,7500,7500,7500,10
|
|
20230803,122700,930689550,7500,7500,7500,7500,99
|
|
20230803,122600,929947050,7470,7470,7470,7470,10
|
|
20230803,122500,929872350,7470,7470,7470,7470,0
|
|
20230803,122400,929872350,7470,7470,7470,7470,10
|
|
20230803,122300,929797650,7430,7490,7500,7430,3874
|
|
20230803,122200,900948690,7490,7490,7490,7490,49
|
|
20230803,122100,900581680,7480,7480,7480,7480,10
|
|
20230803,122000,900506880,7480,7480,7480,7480,60
|
|
20230803,121900,900058080,7470,7470,7490,7470,151
|
|
20230803,121800,898930090,7470,7470,7470,7470,10
|
|
20230803,121700,898855390,7470,7470,7470,7470,10
|
|
20230803,121600,898780690,7470,7470,7470,7470,0
|
|
20230803,121500,898780690,7470,7470,7470,7470,62
|
|
20230803,121400,898317550,7470,7460,7470,7460,245
|
|
20230803,121300,896487550,7460,7460,7460,7460,5
|
|
20230803,121200,896450250,7460,7450,7460,7450,269
|
|
20230803,121100,894446190,7450,7450,7450,7450,42
|
|
20230803,121000,894133290,7450,7450,7450,7450,2991
|
|
20230803,120900,871850340,7460,7460,7460,7460,211
|
|
20230803,120800,870276280,7450,7460,7460,7450,584
|
|
20230803,120700,865920950,7460,7460,7460,7460,39
|
|
20230803,120600,865630010,7460,7460,7460,7460,0
|
|
20230803,120500,865630010,7460,7450,7460,7450,508
|
|
20230803,120400,861840970,7450,7450,7450,7450,7
|
|
20230803,120300,861788820,7440,7450,7450,7440,105
|
|
20230803,120200,861007570,7450,7450,7450,7450,192
|
|
20230803,120100,859577170,7450,7450,7450,7450,22
|
|
20230803,120000,859413270,7460,7460,7460,7460,78
|
|
20230803,115900,858831390,7470,7470,7470,7470,2
|
|
20230803,115800,858816450,7460,7460,7460,7460,236
|
|
20230803,115700,857055890,7450,7450,7450,7450,190
|
|
20230803,115600,855640390,7450,7450,7450,7450,3
|
|
20230803,115500,855618040,7450,7450,7450,7450,17
|
|
20230803,115400,855491390,7450,7450,7450,7450,239
|
|
20230803,115300,853710840,7450,7450,7450,7450,436
|
|
20230803,115200,850462640,7430,7430,7430,7430,0
|
|
20230803,115100,850462640,7430,7430,7430,7430,10
|
|
20230803,115000,850388340,7430,7430,7430,7430,0
|
|
20230803,114900,850388340,7430,7430,7430,7430,10
|
|
20230803,114800,850314040,7420,7420,7420,7420,5
|
|
20230803,114700,850276940,7420,7420,7420,7420,10
|
|
20230803,114600,850202740,7410,7410,7410,7410,0
|
|
20230803,114500,850202740,7410,7420,7460,7410,2052
|
|
20230803,114400,834994050,7420,7430,7430,7420,2167
|
|
20230803,114300,818912640,7430,7430,7430,7430,51
|
|
20230803,114200,818533710,7430,7420,7430,7420,761
|
|
20230803,114100,812883080,7430,7440,7440,7430,183
|
|
20230803,114000,811523360,7440,7440,7460,7430,1550
|
|
20230803,113900,799993600,7450,7450,7450,7440,609
|
|
20230803,113800,795461550,7450,7450,7450,7450,22
|
|
20230803,113700,795297650,7450,7460,7460,7450,6580
|
|
20230803,113600,746275650,7460,7460,7460,7450,631
|
|
20230803,113500,741572160,7460,7460,7460,7460,56
|
|
20230803,113400,741154400,7460,7460,7460,7460,313
|
|
20230803,113300,738819420,7460,7460,7470,7460,834
|
|
20230803,113200,732597550,7460,7460,7460,7460,111
|
|
20230803,113100,731769490,7460,7460,7460,7460,30
|
|
20230803,113000,731545690,7460,7470,7490,7460,56
|
|
20230803,112900,731127380,7470,7470,7470,7470,773
|
|
20230803,112800,725353070,7480,7490,7490,7480,147
|
|
20230803,112700,724252950,7490,7490,7490,7490,175
|
|
20230803,112600,722942200,7490,7490,7490,7490,102
|
|
20230803,112500,722178220,7490,7490,7490,7490,5
|
|
20230803,112400,722140770,7490,7480,7490,7470,832
|
|
20230803,112300,715917110,7490,7490,7490,7490,46
|
|
20230803,112200,715572570,7490,7490,7490,7490,90
|
|
20230803,112100,714898470,7490,7490,7490,7490,0
|
|
20230803,112000,714898470,7490,7490,7490,7480,31
|
|
20230803,111900,714666480,7490,7480,7490,7480,14
|
|
20230803,111800,714561730,7480,7470,7480,7470,132
|
|
20230803,111700,713575340,7480,7480,7480,7480,41
|
|
20230803,111600,713268660,7470,7470,7470,7470,10
|
|
20230803,111500,713193960,7480,7480,7480,7480,300
|
|
20230803,111400,710949960,7480,7480,7480,7480,45
|
|
20230803,111300,710613360,7490,7490,7490,7490,6
|
|
20230803,111200,710568420,7490,7500,7500,7490,340
|
|
20230803,111100,708018950,7500,7500,7500,7500,0
|
|
20230803,111000,708018950,7500,7500,7510,7500,305
|
|
20230803,110900,705729570,7490,7500,7500,7490,300
|
|
20230803,110800,703482080,7490,7490,7490,7490,284
|
|
20230803,110700,701354920,7490,7490,7490,7490,11
|
|
20230803,110600,701272530,7470,7470,7470,7470,1036
|
|
20230803,110500,693533610,7450,7460,7470,7450,556
|
|
20230803,110400,689387230,7450,7490,7490,7450,1561
|
|
20230803,110300,677745360,7490,7500,7500,7460,1859
|
|
20230803,110200,663848740,7500,7500,7500,7500,0
|
|
20230803,110100,663848740,7500,7490,7500,7490,101
|
|
20230803,110000,663091400,7490,7480,7490,7470,867
|
|
20230803,105900,656606590,7480,7470,7480,7460,5921
|
|
20230803,105800,612328410,7460,7480,7480,7460,2071
|
|
20230803,105700,596861000,7470,7500,7500,7470,3620
|
|
20230803,105600,569739650,7500,7520,7530,7500,1921
|
|
20230803,105500,555322280,7520,7530,7530,7520,1634
|
|
20230803,105400,543033800,7550,7550,7550,7550,10
|
|
20230803,105300,542958300,7520,7520,7520,7520,0
|
|
20230803,105200,542958300,7520,7530,7550,7520,51
|
|
20230803,105100,542574180,7550,7550,7550,7550,20
|
|
20230803,105000,542423180,7550,7550,7550,7550,23
|
|
20230803,104900,542249530,7520,7520,7520,7520,0
|
|
20230803,104800,542249530,7520,7520,7520,7520,548
|
|
20230803,104700,538128570,7500,7500,7500,7500,12
|
|
20230803,104600,538038570,7500,7510,7510,7500,1560
|
|
20230803,104500,526338070,7500,7530,7550,7500,6520
|
|
20230803,104400,477404560,7520,7550,7550,7520,121
|
|
20230803,104300,476493430,7550,7530,7550,7530,15
|
|
20230803,104200,476380400,7550,7520,7550,7520,285
|
|
20230803,104100,474232610,7540,7540,7540,7520,404
|
|
20230803,104000,471186470,7510,7510,7520,7510,760
|
|
20230803,103900,465478830,7520,7540,7540,7520,537
|
|
20230803,103800,461435220,7530,7530,7530,7530,300
|
|
20230803,103700,459176220,7510,7540,7540,7510,1171
|
|
20230803,103600,450372050,7540,7540,7540,7540,104
|
|
20230803,103500,449587890,7540,7510,7540,7510,2535
|
|
20230803,103400,430539550,7510,7550,7550,7510,2242
|
|
20230803,103300,413672590,7550,7560,7560,7540,166
|
|
20230803,103200,412419430,7550,7570,7570,7540,2072
|
|
20230803,103100,396771630,7570,7560,7570,7560,1383
|
|
20230803,103000,386309250,7560,7560,7560,7560,495
|
|
20230803,102900,382567050,7560,7560,7560,7560,1698
|
|
20230803,102800,369730170,7570,7570,7570,7560,503
|
|
20230803,102700,365922780,7570,7580,7620,7570,66
|
|
20230803,102600,365421950,7580,7630,7630,7580,3957
|
|
20230803,102500,335333730,7630,7640,7640,7630,198
|
|
20230803,102400,333822790,7650,7650,7650,7650,100
|
|
20230803,102300,333057790,7630,7630,7630,7630,35
|
|
20230803,102200,332790740,7630,7640,7640,7630,637
|
|
20230803,102100,327926060,7650,7680,7680,7650,230
|
|
20230803,102000,326160560,7690,7690,7690,7690,10
|
|
20230803,101900,326083660,7690,7640,7690,7610,1105
|
|
20230803,101800,317663250,7640,7640,7640,7640,8
|
|
20230803,101700,317602130,7640,7600,7640,7600,2784
|
|
20230803,101600,296362990,7610,7640,7640,7600,8027
|
|
20230803,101500,235251200,7630,7650,7650,7630,2000
|
|
20230803,101400,219970150,7650,7660,7660,7650,1164
|
|
20230803,101300,211057590,7710,7710,7710,7710,6
|
|
20230803,101200,211011330,7660,7660,7660,7660,0
|
|
20230803,101100,211011330,7660,7660,7660,7660,646
|
|
20230803,101000,206062970,7660,7660,7660,7660,55
|
|
20230803,100900,205641670,7660,7660,7660,7660,321
|
|
20230803,100800,203182810,7660,7660,7660,7660,141
|
|
20230803,100700,202102750,7680,7680,7680,7680,1
|
|
20230803,100600,202095070,7670,7690,7690,7670,618
|
|
20230803,100500,197349760,7680,7690,7690,7680,42
|
|
20230803,100400,197027190,7690,7700,7700,7690,424
|
|
20230803,100300,193766520,7700,7710,7710,7700,1538
|
|
20230803,100200,181923890,7710,7710,7710,7710,313
|
|
20230803,100100,179510660,7710,7710,7710,7710,913
|
|
20230803,100000,172471430,7710,7720,7720,7710,116
|
|
20230803,095900,171577010,7720,7720,7720,7720,52
|
|
20230803,095800,171175570,7710,7710,7710,7710,29
|
|
20230803,095700,170951980,7720,7730,7730,7720,1087
|
|
20230803,095600,162560310,7740,7720,7740,7720,16
|
|
20230803,095500,162436570,7740,7730,7740,7730,100
|
|
20230803,095400,161663290,7720,7720,7720,7720,0
|
|
20230803,095300,161663290,7720,7730,7730,7720,176
|
|
20230803,095200,160304440,7730,7730,7740,7730,344
|
|
20230803,095100,157643010,7730,7730,7730,7730,1
|
|
20230803,095000,157635280,7730,7730,7730,7730,16
|
|
20230803,094900,157511600,7740,7740,7740,7730,22
|
|
20230803,094800,157341440,7740,7710,7740,7710,73
|
|
20230803,094700,156778250,7710,7710,7710,7710,39
|
|
20230803,094600,156477560,7740,7740,7740,7740,20
|
|
20230803,094500,156322760,7740,7740,7740,7740,297
|
|
20230803,094400,154023980,7740,7740,7740,7740,3
|
|
20230803,094300,154000760,7710,7710,7710,7710,0
|
|
20230803,094200,154000760,7710,7740,7740,7710,8
|
|
20230803,094100,153938950,7740,7740,7740,7740,1000
|
|
20230803,094000,146198950,7740,7740,7740,7740,215
|
|
20230803,093900,144534850,7740,7710,7740,7710,21
|
|
20230803,093800,144372910,7710,7740,7740,7710,107
|
|
20230803,093700,143547330,7740,7720,7740,7720,121
|
|
20230803,093600,142612810,7720,7730,7730,7720,443
|
|
20230803,093500,139192650,7730,7730,7730,7730,0
|
|
20230803,093400,139192650,7730,7740,7740,7720,353
|
|
20230803,093300,136464360,7740,7740,7740,7740,110
|
|
20230803,093200,135612960,7740,7750,7750,7740,102
|
|
20230803,093100,134822480,7750,7720,7750,7720,234
|
|
20230803,093000,133015640,7710,7720,7720,7710,148
|
|
20230803,092900,131873580,7720,7720,7720,7720,2
|
|
20230803,092800,131858140,7710,7740,7750,7710,630
|
|
20230803,092700,126999890,7720,7710,7720,7710,640
|
|
20230803,092600,122059130,7710,7720,7720,7710,50
|
|
20230803,092500,121673610,7720,7720,7720,7720,762
|
|
20230803,092400,115790970,7720,7730,7730,7720,776
|
|
20230803,092300,109800100,7720,7740,7740,7720,116
|
|
20230803,092200,108902430,7730,7720,7730,7720,236
|
|
20230803,092100,107078180,7710,7720,7730,7710,186
|
|
20230803,092000,105642300,7710,7640,7710,7640,1027
|
|
20230803,091900,97774750,7630,7630,7630,7630,701
|
|
20230803,091800,92426120,7640,7640,7650,7630,207
|
|
20230803,091700,90845250,7640,7650,7650,7640,733
|
|
20230803,091600,85244160,7650,7650,7650,7650,297
|
|
20230803,091500,82972110,7650,7650,7650,7650,0
|
|
20230803,091400,82972110,7650,7640,7650,7640,239
|
|
20230803,091300,81146050,7630,7620,7630,7620,206
|
|
20230803,091200,79574320,7620,7650,7650,7620,778
|
|
20230803,091100,73627640,7650,7630,7670,7630,780
|
|
20230803,091000,67659780,7620,7640,7640,7620,523
|
|
20230803,090900,63672360,7650,7650,7650,7650,420
|
|
20230803,090800,60459360,7660,7660,7670,7660,517
|
|
20230803,090700,56498040,7660,7700,7700,7660,1729
|
|
20230803,090600,43213110,7700,7700,7700,7700,1
|
|
20230803,090500,43205410,7690,7700,7700,7690,1788
|
|
20230803,090400,29446500,7710,7700,7710,7700,484
|
|
20230803,090300,25718640,7710,7720,7720,7710,1447
|
|
20230803,090200,14557860,7730,7760,7760,7730,592
|
|
20230803,090100,9974500,7760,7740,7760,7740,892
|
|
20230803,090000,3068870,7740,7730,7740,7720,397
|