670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,200700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,200600,1047134660,7480,7480,7480,7480,0
|
|
20230811,200500,1047134660,7480,7480,7480,7480,0
|
|
20230811,200400,1047134660,7480,7480,7480,7480,0
|
|
20230811,200300,1047134660,7480,7480,7480,7480,0
|
|
20230811,200200,1047134660,7480,7480,7480,7480,0
|
|
20230811,200100,1047134660,7480,7480,7480,7480,0
|
|
20230811,200000,1047134660,7480,7480,7480,7480,0
|
|
20230811,195900,1047134660,7480,7480,7480,7480,0
|
|
20230811,195800,1047134660,7480,7480,7480,7480,0
|
|
20230811,195700,1047134660,7480,7480,7480,7480,0
|
|
20230811,195600,1047134660,7480,7480,7480,7480,0
|
|
20230811,195500,1047134660,7480,7480,7480,7480,0
|
|
20230811,195400,1047134660,7480,7480,7480,7480,0
|
|
20230811,195300,1047134660,7480,7480,7480,7480,0
|
|
20230811,195200,1047134660,7480,7480,7480,7480,0
|
|
20230811,195100,1047134660,7480,7480,7480,7480,0
|
|
20230811,195000,1047134660,7480,7480,7480,7480,0
|
|
20230811,194900,1047134660,7480,7480,7480,7480,0
|
|
20230811,194800,1047134660,7480,7480,7480,7480,0
|
|
20230811,194700,1047134660,7480,7480,7480,7480,0
|
|
20230811,194600,1047134660,7480,7480,7480,7480,0
|
|
20230811,194500,1047134660,7480,7480,7480,7480,0
|
|
20230811,194400,1047134660,7480,7480,7480,7480,0
|
|
20230811,194300,1047134660,7480,7480,7480,7480,0
|
|
20230811,194200,1047134660,7480,7480,7480,7480,0
|
|
20230811,194100,1047134660,7480,7480,7480,7480,0
|
|
20230811,194000,1047134660,7480,7480,7480,7480,0
|
|
20230811,193900,1047134660,7480,7480,7480,7480,0
|
|
20230811,193800,1047134660,7480,7480,7480,7480,0
|
|
20230811,193700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,193600,1047134660,7480,7480,7480,7480,0
|
|
20230811,193500,1047134660,7480,7480,7480,7480,0
|
|
20230811,193400,1047134660,7480,7480,7480,7480,0
|
|
20230811,193300,1047134660,7480,7480,7480,7480,0
|
|
20230811,193200,1047134660,7480,7480,7480,7480,0
|
|
20230811,193100,1047134660,7480,7480,7480,7480,0
|
|
20230811,193000,1047134660,7480,7480,7480,7480,0
|
|
20230811,192900,1047134660,7480,7480,7480,7480,0
|
|
20230811,192800,1047134660,7480,7480,7480,7480,0
|
|
20230811,192700,1047134660,7480,7480,7480,7480,0
|
|
20230811,192600,1047134660,7480,7480,7480,7480,0
|
|
20230811,192500,1047134660,7480,7480,7480,7480,0
|
|
20230811,192400,1047134660,7480,7480,7480,7480,0
|
|
20230811,192300,1047134660,7480,7480,7480,7480,0
|
|
20230811,192200,1047134660,7480,7480,7480,7480,0
|
|
20230811,192100,1047134660,7480,7480,7480,7480,0
|
|
20230811,192000,1047134660,7480,7480,7480,7480,0
|
|
20230811,191900,1047134660,7480,7480,7480,7480,0
|
|
20230811,191800,1047134660,7480,7480,7480,7480,0
|
|
20230811,191700,1047134660,7480,7480,7480,7480,0
|
|
20230811,191600,1047134660,7480,7480,7480,7480,0
|
|
20230811,191500,1047134660,7480,7480,7480,7480,0
|
|
20230811,191400,1047134660,7480,7480,7480,7480,0
|
|
20230811,191300,1047134660,7480,7480,7480,7480,0
|
|
20230811,191200,1047134660,7480,7480,7480,7480,0
|
|
20230811,191100,1047134660,7480,7480,7480,7480,0
|
|
20230811,191000,1047134660,7480,7480,7480,7480,0
|
|
20230811,190900,1047134660,7480,7480,7480,7480,0
|
|
20230811,190800,1047134660,7480,7480,7480,7480,0
|
|
20230811,190700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,190600,1047134660,7480,7480,7480,7480,0
|
|
20230811,190500,1047134660,7480,7480,7480,7480,0
|
|
20230811,190400,1047134660,7480,7480,7480,7480,0
|
|
20230811,190300,1047134660,7480,7480,7480,7480,0
|
|
20230811,190200,1047134660,7480,7480,7480,7480,0
|
|
20230811,190100,1047134660,7480,7480,7480,7480,0
|
|
20230811,190000,1047134660,7480,7480,7480,7480,0
|
|
20230811,185900,1047134660,7480,7480,7480,7480,0
|
|
20230811,185800,1047134660,7480,7480,7480,7480,0
|
|
20230811,185700,1047134660,7480,7480,7480,7480,0
|
|
20230811,185600,1047134660,7480,7480,7480,7480,0
|
|
20230811,185500,1047134660,7480,7480,7480,7480,0
|
|
20230811,185400,1047134660,7480,7480,7480,7480,0
|
|
20230811,185300,1047134660,7480,7480,7480,7480,0
|
|
20230811,185200,1047134660,7480,7480,7480,7480,0
|
|
20230811,185100,1047134660,7480,7480,7480,7480,0
|
|
20230811,185000,1047134660,7480,7480,7480,7480,0
|
|
20230811,184900,1047134660,7480,7480,7480,7480,0
|
|
20230811,184800,1047134660,7480,7480,7480,7480,0
|
|
20230811,184700,1047134660,7480,7480,7480,7480,0
|
|
20230811,184600,1047134660,7480,7480,7480,7480,0
|
|
20230811,184500,1047134660,7480,7480,7480,7480,0
|
|
20230811,184400,1047134660,7480,7480,7480,7480,0
|
|
20230811,184300,1047134660,7480,7480,7480,7480,0
|
|
20230811,184200,1047134660,7480,7480,7480,7480,0
|
|
20230811,184100,1047134660,7480,7480,7480,7480,0
|
|
20230811,184000,1047134660,7480,7480,7480,7480,0
|
|
20230811,183900,1047134660,7480,7480,7480,7480,0
|
|
20230811,183800,1047134660,7480,7480,7480,7480,0
|
|
20230811,183700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,183600,1047134660,7480,7480,7480,7480,0
|
|
20230811,183500,1047134660,7480,7480,7480,7480,0
|
|
20230811,183400,1047134660,7480,7480,7480,7480,0
|
|
20230811,183300,1047134660,7480,7480,7480,7480,0
|
|
20230811,183200,1047134660,7480,7480,7480,7480,0
|
|
20230811,183100,1047134660,7480,7480,7480,7480,0
|
|
20230811,183000,1047134660,7480,7480,7480,7480,0
|
|
20230811,182900,1047134660,7480,7480,7480,7480,0
|
|
20230811,182800,1047134660,7480,7480,7480,7480,0
|
|
20230811,182700,1047134660,7480,7480,7480,7480,0
|
|
20230811,182600,1047134660,7480,7480,7480,7480,0
|
|
20230811,182500,1047134660,7480,7480,7480,7480,0
|
|
20230811,182400,1047134660,7480,7480,7480,7480,0
|
|
20230811,182300,1047134660,7480,7480,7480,7480,0
|
|
20230811,182200,1047134660,7480,7480,7480,7480,0
|
|
20230811,182100,1047134660,7480,7480,7480,7480,0
|
|
20230811,182000,1047134660,7480,7480,7480,7480,0
|
|
20230811,181900,1047134660,7480,7480,7480,7480,0
|
|
20230811,181800,1047134660,7480,7480,7480,7480,0
|
|
20230811,181700,1047134660,7480,7480,7480,7480,0
|
|
20230811,181600,1047134660,7480,7480,7480,7480,0
|
|
20230811,181500,1047134660,7480,7480,7480,7480,0
|
|
20230811,181400,1047134660,7480,7480,7480,7480,0
|
|
20230811,181300,1047134660,7480,7480,7480,7480,0
|
|
20230811,181200,1047134660,7480,7480,7480,7480,0
|
|
20230811,181100,1047134660,7480,7480,7480,7480,0
|
|
20230811,181000,1047134660,7480,7480,7480,7480,0
|
|
20230811,180900,1047134660,7480,7480,7480,7480,0
|
|
20230811,180800,1047134660,7480,7480,7480,7480,0
|
|
20230811,180700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,180600,1047134660,7480,7480,7480,7480,0
|
|
20230811,180500,1047134660,7480,7480,7480,7480,0
|
|
20230811,180400,1047134660,7480,7480,7480,7480,0
|
|
20230811,180300,1047134660,7480,7480,7480,7480,0
|
|
20230811,180200,1047134660,7480,7480,7480,7480,0
|
|
20230811,180100,1047134660,7480,7480,7480,7480,0
|
|
20230811,180000,1047134660,7480,7480,7480,7480,0
|
|
20230811,175900,1047134660,7480,7480,7480,7480,0
|
|
20230811,175800,1047134660,7480,7480,7480,7480,0
|
|
20230811,175700,1047134660,7480,7480,7480,7480,0
|
|
20230811,175600,1047134660,7480,7480,7480,7480,0
|
|
20230811,175500,1047134660,7480,7480,7480,7480,0
|
|
20230811,175400,1047134660,7480,7480,7480,7480,0
|
|
20230811,175300,1047134660,7480,7480,7480,7480,0
|
|
20230811,175200,1047134660,7480,7480,7480,7480,0
|
|
20230811,175100,1047134660,7480,7480,7480,7480,0
|
|
20230811,175000,1047134660,7480,7480,7480,7480,0
|
|
20230811,174900,1047134660,7480,7480,7480,7480,0
|
|
20230811,174800,1047134660,7480,7480,7480,7480,0
|
|
20230811,174700,1047134660,7480,7480,7480,7480,0
|
|
20230811,174600,1047134660,7480,7480,7480,7480,0
|
|
20230811,174500,1047134660,7480,7480,7480,7480,0
|
|
20230811,174400,1047134660,7480,7480,7480,7480,0
|
|
20230811,174300,1047134660,7480,7480,7480,7480,0
|
|
20230811,174200,1047134660,7480,7480,7480,7480,0
|
|
20230811,174100,1047134660,7480,7480,7480,7480,0
|
|
20230811,174000,1047134660,7480,7480,7480,7480,0
|
|
20230811,173900,1047134660,7480,7480,7480,7480,0
|
|
20230811,173800,1047134660,7480,7480,7480,7480,0
|
|
20230811,173700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,173600,1047134660,7480,7480,7480,7480,0
|
|
20230811,173500,1047134660,7480,7480,7480,7480,0
|
|
20230811,173400,1047134660,7480,7480,7480,7480,0
|
|
20230811,173300,1047134660,7480,7480,7480,7480,0
|
|
20230811,173200,1047134660,7480,7480,7480,7480,0
|
|
20230811,173100,1047134660,7480,7480,7480,7480,0
|
|
20230811,173000,1047134660,7480,7480,7480,7480,0
|
|
20230811,172900,1047134660,7480,7480,7480,7480,0
|
|
20230811,172800,1047134660,7480,7480,7480,7480,0
|
|
20230811,172700,1047134660,7480,7480,7480,7480,0
|
|
20230811,172600,1047134660,7480,7480,7480,7480,0
|
|
20230811,172500,1047134660,7480,7480,7480,7480,0
|
|
20230811,172400,1047134660,7480,7480,7480,7480,0
|
|
20230811,172300,1047134660,7480,7480,7480,7480,0
|
|
20230811,172200,1047134660,7480,7480,7480,7480,0
|
|
20230811,172100,1047134660,7480,7480,7480,7480,0
|
|
20230811,172000,1047134660,7480,7480,7480,7480,0
|
|
20230811,171900,1047134660,7480,7480,7480,7480,0
|
|
20230811,171800,1047134660,7480,7480,7480,7480,0
|
|
20230811,171700,1047134660,7480,7480,7480,7480,0
|
|
20230811,171600,1047134660,7480,7480,7480,7480,0
|
|
20230811,171500,1047134660,7480,7480,7480,7480,0
|
|
20230811,171400,1047134660,7480,7480,7480,7480,0
|
|
20230811,171300,1047134660,7480,7480,7480,7480,0
|
|
20230811,171200,1047134660,7480,7480,7480,7480,0
|
|
20230811,171100,1047134660,7480,7480,7480,7480,0
|
|
20230811,171000,1047134660,7480,7480,7480,7480,0
|
|
20230811,170900,1047134660,7480,7480,7480,7480,0
|
|
20230811,170800,1047134660,7480,7480,7480,7480,0
|
|
20230811,170700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,170600,1047134660,7480,7480,7480,7480,0
|
|
20230811,170500,1047134660,7480,7480,7480,7480,0
|
|
20230811,170400,1047134660,7480,7480,7480,7480,0
|
|
20230811,170300,1047134660,7480,7480,7480,7480,0
|
|
20230811,170200,1047134660,7480,7480,7480,7480,0
|
|
20230811,170100,1047134660,7480,7480,7480,7480,0
|
|
20230811,170000,1047134660,7480,7480,7480,7480,0
|
|
20230811,165900,1047134660,7480,7480,7480,7480,0
|
|
20230811,165800,1047134660,7480,7480,7480,7480,0
|
|
20230811,165700,1047134660,7480,7480,7480,7480,0
|
|
20230811,165600,1047134660,7480,7480,7480,7480,0
|
|
20230811,165500,1047134660,7480,7480,7480,7480,0
|
|
20230811,165400,1047134660,7480,7480,7480,7480,0
|
|
20230811,165300,1047134660,7480,7480,7480,7480,0
|
|
20230811,165200,1047134660,7480,7480,7480,7480,0
|
|
20230811,165100,1047134660,7480,7480,7480,7480,0
|
|
20230811,165000,1047134660,7480,7480,7480,7480,0
|
|
20230811,164900,1047134660,7480,7480,7480,7480,0
|
|
20230811,164800,1047134660,7480,7480,7480,7480,0
|
|
20230811,164700,1047134660,7480,7480,7480,7480,0
|
|
20230811,164600,1047134660,7480,7480,7480,7480,0
|
|
20230811,164500,1047134660,7480,7480,7480,7480,0
|
|
20230811,164400,1047134660,7480,7480,7480,7480,0
|
|
20230811,164300,1047134660,7480,7480,7480,7480,0
|
|
20230811,164200,1047134660,7480,7480,7480,7480,0
|
|
20230811,164100,1047134660,7480,7480,7480,7480,0
|
|
20230811,164000,1047134660,7480,7480,7480,7480,0
|
|
20230811,163900,1047134660,7480,7480,7480,7480,0
|
|
20230811,163800,1047134660,7480,7480,7480,7480,0
|
|
20230811,163700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,163600,1047134660,7480,7480,7480,7480,0
|
|
20230811,163500,1047134660,7480,7480,7480,7480,0
|
|
20230811,163400,1047134660,7480,7480,7480,7480,0
|
|
20230811,163300,1047134660,7480,7480,7480,7480,0
|
|
20230811,163200,1047134660,7480,7480,7480,7480,0
|
|
20230811,163100,1047134660,7480,7480,7480,7480,0
|
|
20230811,163000,1047134660,7480,7480,7480,7480,0
|
|
20230811,162900,1047134660,7480,7480,7480,7480,0
|
|
20230811,162800,1047134660,7480,7480,7480,7480,0
|
|
20230811,162700,1047134660,7480,7480,7480,7480,0
|
|
20230811,162600,1047134660,7480,7480,7480,7480,0
|
|
20230811,162500,1047134660,7480,7480,7480,7480,0
|
|
20230811,162400,1047134660,7480,7480,7480,7480,0
|
|
20230811,162300,1047134660,7480,7480,7480,7480,0
|
|
20230811,162200,1047134660,7480,7480,7480,7480,0
|
|
20230811,162100,1047134660,7480,7480,7480,7480,0
|
|
20230811,162000,1047134660,7480,7480,7480,7480,0
|
|
20230811,161900,1047134660,7480,7480,7480,7480,0
|
|
20230811,161800,1047134660,7480,7480,7480,7480,0
|
|
20230811,161700,1047134660,7480,7480,7480,7480,0
|
|
20230811,161600,1047134660,7480,7480,7480,7480,0
|
|
20230811,161500,1047134660,7480,7480,7480,7480,0
|
|
20230811,161400,1047134660,7480,7480,7480,7480,0
|
|
20230811,161300,1047134660,7480,7480,7480,7480,0
|
|
20230811,161200,1047134660,7480,7480,7480,7480,0
|
|
20230811,161100,1047134660,7480,7480,7480,7480,0
|
|
20230811,161000,1047134660,7480,7480,7480,7480,0
|
|
20230811,160900,1047134660,7480,7480,7480,7480,0
|
|
20230811,160800,1047134660,7480,7480,7480,7480,0
|
|
20230811,160700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,160600,1047134660,7480,7480,7480,7480,0
|
|
20230811,160500,1047134660,7480,7480,7480,7480,0
|
|
20230811,160400,1047134660,7480,7480,7480,7480,0
|
|
20230811,160300,1047134660,7480,7480,7480,7480,0
|
|
20230811,160200,1047134660,7480,7480,7480,7480,0
|
|
20230811,160100,1047134660,7480,7480,7480,7480,0
|
|
20230811,160000,1047134660,7480,7480,7480,7480,0
|
|
20230811,155900,1047134660,7480,7480,7480,7480,0
|
|
20230811,155800,1047134660,7480,7480,7480,7480,0
|
|
20230811,155700,1047134660,7480,7480,7480,7480,0
|
|
20230811,155600,1047134660,7480,7480,7480,7480,0
|
|
20230811,155500,1047134660,7480,7480,7480,7480,0
|
|
20230811,155400,1047134660,7480,7480,7480,7480,0
|
|
20230811,155300,1047134660,7480,7480,7480,7480,0
|
|
20230811,155200,1047134660,7480,7480,7480,7480,0
|
|
20230811,155100,1047134660,7480,7480,7480,7480,0
|
|
20230811,155000,1047134660,7480,7480,7480,7480,0
|
|
20230811,154900,1047134660,7480,7480,7480,7480,0
|
|
20230811,154800,1047134660,7480,7480,7480,7480,0
|
|
20230811,154700,1047134660,7480,7480,7480,7480,0
|
|
20230811,154600,1047134660,7480,7480,7480,7480,0
|
|
20230811,154500,1047134660,7480,7480,7480,7480,0
|
|
20230811,154400,1047134660,7480,7480,7480,7480,0
|
|
20230811,154300,1047134660,7480,7480,7480,7480,0
|
|
20230811,154200,1047134660,7480,7480,7480,7480,0
|
|
20230811,154100,1047134660,7480,7480,7480,7480,0
|
|
20230811,154000,1047134660,7480,7480,7480,7480,0
|
|
20230811,153900,1047134660,7480,7480,7480,7480,0
|
|
20230811,153800,1047134660,7480,7480,7480,7480,0
|
|
20230811,153700,1047134660,7480,7480,7480,7480,4308
|
|
20230811,153600,1047134660,7480,7480,7480,7480,0
|
|
20230811,153500,1047134660,7480,7480,7480,7480,0
|
|
20230811,153400,1047134660,7480,7480,7480,7480,0
|
|
20230811,153300,1047134660,7480,7480,7480,7480,0
|
|
20230811,153200,1047134660,7480,7480,7480,7480,0
|
|
20230811,153100,1047134660,7480,7480,7480,7480,0
|
|
20230811,153000,1047134660,7480,7480,7480,7480,4308
|
|
20230811,152900,1014910820,7500,7500,7500,7500,0
|
|
20230811,152800,1014910820,7500,7500,7500,7500,0
|
|
20230811,152700,1014910820,7500,7500,7500,7500,0
|
|
20230811,152600,1014910820,7500,7500,7500,7500,0
|
|
20230811,152500,1014910820,7500,7500,7500,7500,0
|
|
20230811,152400,1014910820,7500,7500,7500,7500,0
|
|
20230811,152300,1014910820,7500,7500,7500,7500,0
|
|
20230811,152200,1014910820,7500,7500,7500,7500,0
|
|
20230811,152100,1014910820,7500,7500,7500,7500,0
|
|
20230811,152000,1014910820,7500,7500,7500,7500,0
|
|
20230811,151900,1014910820,7500,7510,7520,7500,1284
|
|
20230811,151800,1005280710,7520,7520,7520,7520,800
|
|
20230811,151700,999264710,7500,7500,7500,7500,12
|
|
20230811,151600,999174710,7500,7490,7500,7490,25
|
|
20230811,151500,998987310,7500,7500,7500,7500,169
|
|
20230811,151400,997719810,7500,7500,7500,7500,5
|
|
20230811,151300,997682310,7500,7500,7510,7500,649
|
|
20230811,151200,992809810,7490,7490,7490,7490,13
|
|
20230811,151100,992712440,7500,7500,7500,7500,152
|
|
20230811,151000,991572440,7510,7510,7510,7490,339
|
|
20230811,150900,989029900,7510,7510,7510,7510,284
|
|
20230811,150800,986897060,7510,7510,7510,7510,0
|
|
20230811,150700,986897060,7510,7510,7510,7510,50
|
|
20230811,150600,986521560,7510,7510,7510,7510,0
|
|
20230811,150500,986521560,7510,7510,7510,7510,664
|
|
20230811,150400,981534920,7520,7520,7520,7520,67
|
|
20230811,150300,981031080,7500,7500,7500,7500,87
|
|
20230811,150200,980378580,7520,7520,7520,7520,15
|
|
20230811,150100,980265780,7530,7490,7530,7490,33
|
|
20230811,150000,980018090,7540,7540,7540,7540,0
|
|
20230811,145900,980018090,7540,7540,7540,7540,0
|
|
20230811,145800,980018090,7540,7510,7540,7490,1962
|
|
20230811,145700,965311960,7510,7540,7540,7510,401
|
|
20230811,145600,962294170,7550,7550,7550,7550,231
|
|
20230811,145500,960550120,7550,7550,7550,7540,234
|
|
20230811,145400,958785730,7540,7540,7540,7540,269
|
|
20230811,145300,956757470,7540,7540,7540,7540,265
|
|
20230811,145200,954759370,7530,7530,7530,7530,73
|
|
20230811,145100,954209680,7530,7530,7530,7530,374
|
|
20230811,145000,951393460,7530,7530,7530,7530,105
|
|
20230811,144900,950602810,7520,7520,7520,7520,330
|
|
20230811,144800,948121210,7520,7510,7520,7510,691
|
|
20230811,144700,942925800,7510,7490,7510,7490,31
|
|
20230811,144600,942693310,7490,7490,7490,7490,0
|
|
20230811,144500,942693310,7490,7490,7490,7490,0
|
|
20230811,144400,942693310,7490,7490,7490,7490,0
|
|
20230811,144300,942693310,7490,7490,7490,7490,0
|
|
20230811,144200,942693310,7490,7490,7490,7490,450
|
|
20230811,144100,939322810,7490,7490,7490,7490,739
|
|
20230811,144000,933787700,7490,7490,7490,7490,50
|
|
20230811,143900,933413200,7490,7490,7490,7490,305
|
|
20230811,143800,931128750,7490,7490,7490,7490,0
|
|
20230811,143700,931128750,7490,7490,7490,7490,2
|
|
20230811,143600,931113770,7490,7490,7490,7490,234
|
|
20230811,143500,929361110,7490,7490,7490,7490,20
|
|
20230811,143400,929211310,7490,7490,7490,7490,0
|
|
20230811,143300,929211310,7490,7490,7490,7490,200
|
|
20230811,143200,927713310,7490,7490,7490,7490,502
|
|
20230811,143100,923953330,7500,7500,7500,7500,47
|
|
20230811,143000,923600830,7500,7500,7500,7500,295
|
|
20230811,142900,921388330,7520,7520,7520,7520,60
|
|
20230811,142800,920937130,7520,7520,7520,7520,10
|
|
20230811,142700,920861930,7510,7510,7510,7510,200
|
|
20230811,142600,919359930,7510,7510,7510,7510,1
|
|
20230811,142500,919352420,7500,7500,7500,7500,20
|
|
20230811,142400,919202420,7500,7500,7500,7500,6
|
|
20230811,142300,919157420,7520,7500,7520,7500,98
|
|
20230811,142200,918422400,7500,7500,7500,7500,80
|
|
20230811,142100,917822400,7500,7500,7500,7500,1
|
|
20230811,142000,917814900,7500,7500,7500,7500,10
|
|
20230811,141900,917739900,7500,7500,7500,7500,0
|
|
20230811,141800,917739900,7500,7500,7500,7500,496
|
|
20230811,141700,914019900,7500,7500,7500,7500,4
|
|
20230811,141600,913989900,7490,7490,7490,7490,0
|
|
20230811,141500,913989900,7490,7490,7490,7490,0
|
|
20230811,141400,913989900,7490,7490,7490,7490,207
|
|
20230811,141300,912439470,7490,7490,7490,7490,0
|
|
20230811,141200,912439470,7490,7490,7490,7490,1167
|
|
20230811,141100,903698640,7490,7490,7490,7490,15
|
|
20230811,141000,903586290,7500,7500,7500,7500,18
|
|
20230811,140900,903451290,7490,7490,7490,7490,10
|
|
20230811,140800,903376390,7490,7490,7490,7490,0
|
|
20230811,140700,903376390,7490,7500,7500,7490,170
|
|
20230811,140600,902102890,7500,7500,7500,7500,1
|
|
20230811,140500,902095390,7500,7510,7510,7500,381
|
|
20230811,140400,899236830,7510,7510,7510,7510,0
|
|
20230811,140300,899236830,7510,7510,7510,7510,500
|
|
20230811,140200,895481830,7510,7510,7510,7510,150
|
|
20230811,140100,894355330,7520,7500,7520,7500,342
|
|
20230811,140000,891786330,7520,7520,7520,7520,2
|
|
20230811,135900,891771290,7500,7500,7500,7500,207
|
|
20230811,135800,890218790,7490,7490,7490,7490,300
|
|
20230811,135700,887971790,7490,7490,7490,7490,200
|
|
20230811,135600,886473790,7490,7490,7490,7490,0
|
|
20230811,135500,886473790,7490,7490,7490,7490,1
|
|
20230811,135400,886466300,7490,7520,7520,7490,394
|
|
20230811,135300,883512420,7520,7520,7520,7520,6
|
|
20230811,135200,883467300,7490,7490,7490,7490,0
|
|
20230811,135100,883467300,7490,7500,7500,7490,118
|
|
20230811,135000,882583470,7510,7520,7520,7510,2
|
|
20230811,134900,882568440,7490,7490,7490,7490,0
|
|
20230811,134800,882568440,7490,7490,7490,7490,0
|
|
20230811,134700,882568440,7490,7490,7490,7490,0
|
|
20230811,134600,882568440,7490,7490,7490,7490,100
|
|
20230811,134500,881819440,7490,7490,7490,7490,0
|
|
20230811,134400,881819440,7490,7480,7490,7480,349
|
|
20230811,134300,879206650,7490,7500,7500,7490,214
|
|
20230811,134200,877602650,7480,7480,7480,7480,0
|
|
20230811,134100,877602650,7480,7480,7480,7480,0
|
|
20230811,134000,877602650,7480,7480,7480,7480,0
|
|
20230811,133900,877602650,7480,7480,7480,7480,0
|
|
20230811,133800,877602650,7480,7490,7490,7480,158
|
|
20230811,133700,876419760,7490,7500,7500,7490,170
|
|
20230811,133600,875146110,7500,7500,7500,7500,1
|
|
20230811,133500,875138610,7480,7480,7480,7480,96
|
|
20230811,133400,874420530,7490,7490,7490,7490,0
|
|
20230811,133300,874420530,7490,7500,7500,7490,1090
|
|
20230811,133200,866255510,7500,7510,7510,7500,1009
|
|
20230811,133100,858687960,7510,7510,7510,7510,1
|
|
20230811,133000,858680450,7510,7510,7510,7510,0
|
|
20230811,132900,858680450,7510,7510,7510,7510,51
|
|
20230811,132800,858297440,7510,7510,7510,7510,0
|
|
20230811,132700,858297440,7510,7520,7520,7510,421
|
|
20230811,132600,855135670,7520,7520,7520,7510,203
|
|
20230811,132500,853609180,7530,7520,7530,7520,11
|
|
20230811,132400,853526430,7520,7530,7530,7520,103
|
|
20230811,132300,852751850,7530,7530,7530,7530,130
|
|
20230811,132200,851772950,7530,7530,7530,7530,20
|
|
20230811,132100,851622350,7530,7520,7530,7520,44
|
|
20230811,132000,851291040,7520,7520,7520,7520,0
|
|
20230811,131900,851291040,7520,7520,7520,7520,0
|
|
20230811,131800,851291040,7520,7520,7520,7520,0
|
|
20230811,131700,851291040,7520,7520,7520,7520,200
|
|
20230811,131600,849787040,7530,7530,7530,7530,78
|
|
20230811,131500,849199700,7530,7530,7530,7530,0
|
|
20230811,131400,849199700,7530,7530,7530,7530,136
|
|
20230811,131300,848175620,7540,7540,7540,7540,0
|
|
20230811,131200,848175620,7540,7540,7540,7540,46
|
|
20230811,131100,847828780,7540,7540,7540,7540,467
|
|
20230811,131000,844307600,7530,7530,7530,7530,8
|
|
20230811,130900,844247360,7540,7540,7540,7540,2
|
|
20230811,130800,844232280,7540,7540,7540,7540,1
|
|
20230811,130700,844224740,7520,7520,7520,7520,1
|
|
20230811,130600,844217220,7520,7520,7520,7520,20
|
|
20230811,130500,844066820,7520,7520,7520,7520,0
|
|
20230811,130400,844066820,7520,7520,7520,7520,6
|
|
20230811,130300,844021700,7520,7520,7520,7520,0
|
|
20230811,130200,844021700,7520,7520,7520,7520,0
|
|
20230811,130100,844021700,7520,7520,7520,7520,0
|
|
20230811,130000,844021700,7520,7520,7520,7520,39
|
|
20230811,125900,843728420,7520,7520,7520,7520,0
|
|
20230811,125800,843728420,7520,7520,7520,7520,14
|
|
20230811,125700,843623140,7520,7520,7520,7520,0
|
|
20230811,125600,843623140,7520,7530,7530,7520,500
|
|
20230811,125500,839863000,7530,7530,7530,7530,0
|
|
20230811,125400,839863000,7530,7530,7530,7530,0
|
|
20230811,125300,839863000,7530,7540,7540,7530,923
|
|
20230811,125200,832912800,7540,7540,7540,7540,0
|
|
20230811,125100,832912800,7540,7540,7540,7540,1
|
|
20230811,125000,832905260,7530,7530,7530,7530,0
|
|
20230811,124900,832905260,7530,7530,7530,7530,0
|
|
20230811,124800,832905260,7530,7530,7530,7530,1
|
|
20230811,124700,832897730,7530,7530,7530,7530,0
|
|
20230811,124600,832897730,7530,7530,7530,7530,0
|
|
20230811,124500,832897730,7530,7530,7530,7530,0
|
|
20230811,124400,832897730,7530,7530,7530,7530,89
|
|
20230811,124300,832227560,7530,7550,7550,7530,87
|
|
20230811,124200,831570730,7550,7550,7550,7550,0
|
|
20230811,124100,831570730,7550,7550,7550,7550,0
|
|
20230811,124000,831570730,7550,7550,7550,7550,13
|
|
20230811,123900,831472580,7550,7550,7550,7550,0
|
|
20230811,123800,831472580,7550,7550,7550,7550,0
|
|
20230811,123700,831472580,7550,7550,7550,7550,0
|
|
20230811,123600,831472580,7550,7550,7550,7550,134
|
|
20230811,123500,830460880,7550,7530,7550,7530,187
|
|
20230811,123400,829052230,7540,7540,7540,7540,80
|
|
20230811,123300,828449030,7540,7530,7540,7530,100
|
|
20230811,123200,827695060,7540,7540,7540,7540,0
|
|
20230811,123100,827695060,7540,7540,7540,7540,0
|
|
20230811,123000,827695060,7540,7540,7540,7540,173
|
|
20230811,122900,826390640,7540,7540,7540,7540,0
|
|
20230811,122800,826390640,7540,7540,7540,7540,8
|
|
20230811,122700,826330320,7540,7540,7540,7540,6
|
|
20230811,122600,826285080,7540,7540,7540,7540,0
|
|
20230811,122500,826285080,7540,7540,7540,7540,86
|
|
20230811,122400,825636640,7540,7540,7540,7540,0
|
|
20230811,122300,825636640,7540,7550,7550,7540,100
|
|
20230811,122200,824882410,7550,7550,7550,7550,83
|
|
20230811,122100,824255760,7550,7550,7550,7550,0
|
|
20230811,122000,824255760,7550,7570,7570,7550,250
|
|
20230811,121900,822364340,7570,7570,7570,7570,0
|
|
20230811,121800,822364340,7570,7570,7570,7570,30
|
|
20230811,121700,822137240,7580,7580,7580,7580,77
|
|
20230811,121600,821553580,7580,7580,7580,7580,0
|
|
20230811,121500,821553580,7580,7580,7580,7580,10
|
|
20230811,121400,821477780,7580,7580,7580,7580,0
|
|
20230811,121300,821477780,7580,7580,7580,7580,0
|
|
20230811,121200,821477780,7580,7580,7580,7580,2
|
|
20230811,121100,821462620,7590,7590,7590,7590,65
|
|
20230811,121000,820969270,7590,7590,7590,7590,1
|
|
20230811,120900,820961680,7580,7570,7580,7570,837
|
|
20230811,120800,814622600,7560,7560,7560,7560,0
|
|
20230811,120700,814622600,7560,7560,7560,7560,78
|
|
20230811,120600,814032920,7570,7570,7570,7570,1
|
|
20230811,120500,814025350,7560,7560,7560,7560,80
|
|
20230811,120400,813420550,7560,7570,7570,7560,73
|
|
20230811,120300,812868650,7570,7570,7570,7570,10
|
|
20230811,120200,812792950,7520,7520,7520,7520,0
|
|
20230811,120100,812792950,7520,7520,7520,7520,0
|
|
20230811,120000,812792950,7520,7520,7520,7520,0
|
|
20230811,115900,812792950,7520,7520,7520,7520,0
|
|
20230811,115800,812792950,7520,7560,7560,7520,241
|
|
20230811,115700,810974920,7550,7550,7550,7550,81
|
|
20230811,115600,810363370,7550,7550,7550,7550,50
|
|
20230811,115500,809985870,7550,7550,7550,7550,2
|
|
20230811,115400,809970770,7550,7540,7550,7510,631
|
|
20230811,115300,805231480,7550,7550,7550,7550,0
|
|
20230811,115200,805231480,7550,7550,7550,7550,66
|
|
20230811,115100,804733180,7560,7560,7560,7560,0
|
|
20230811,115000,804733180,7560,7560,7560,7560,0
|
|
20230811,114900,804733180,7560,7560,7560,7560,0
|
|
20230811,114800,804733180,7560,7550,7560,7550,14
|
|
20230811,114700,804627470,7500,7560,7560,7500,15
|
|
20230811,114600,804514850,7560,7560,7560,7560,0
|
|
20230811,114500,804514850,7560,7560,7560,7560,0
|
|
20230811,114400,804514850,7560,7520,7560,7500,2693
|
|
20230811,114300,784278150,7510,7540,7540,7510,1584
|
|
20230811,114200,772358560,7540,7540,7540,7540,0
|
|
20230811,114100,772358560,7540,7550,7550,7540,253
|
|
20230811,114000,770448420,7550,7550,7550,7550,2
|
|
20230811,113900,770433320,7540,7540,7540,7540,0
|
|
20230811,113800,770433320,7540,7550,7550,7540,641
|
|
20230811,113700,765596370,7550,7550,7550,7550,12
|
|
20230811,113600,765505770,7550,7550,7560,7550,1161
|
|
20230811,113500,756739520,7560,7560,7560,7560,3
|
|
20230811,113400,756716840,7560,7550,7560,7550,97
|
|
20230811,113300,755983670,7550,7560,7560,7550,47
|
|
20230811,113200,755628530,7550,7560,7560,7550,335
|
|
20230811,113100,753096230,7560,7560,7560,7560,200
|
|
20230811,113000,751584230,7560,7560,7560,7560,0
|
|
20230811,112900,751584230,7560,7560,7560,7560,0
|
|
20230811,112800,751584230,7560,7560,7560,7560,1
|
|
20230811,112700,751576670,7570,7570,7570,7570,49
|
|
20230811,112600,751205740,7570,7570,7570,7570,0
|
|
20230811,112500,751205740,7570,7570,7570,7570,1
|
|
20230811,112400,751198170,7570,7570,7570,7570,0
|
|
20230811,112300,751198170,7570,7570,7570,7570,36
|
|
20230811,112200,750925650,7560,7560,7560,7560,469
|
|
20230811,112100,747380010,7570,7570,7570,7570,0
|
|
20230811,112000,747380010,7570,7570,7570,7570,0
|
|
20230811,111900,747380010,7570,7570,7570,7570,0
|
|
20230811,111800,747380010,7570,7570,7570,7570,1
|
|
20230811,111700,747372440,7570,7570,7570,7570,23
|
|
20230811,111600,747198330,7580,7580,7580,7580,20
|
|
20230811,111500,747046730,7570,7570,7570,7570,24
|
|
20230811,111400,746865050,7570,7570,7570,7570,43
|
|
20230811,111300,746539540,7570,7570,7570,7570,39
|
|
20230811,111200,746244310,7570,7570,7580,7570,391
|
|
20230811,111100,743281490,7580,7580,7580,7580,0
|
|
20230811,111000,743281490,7580,7580,7580,7580,2
|
|
20230811,110900,743266330,7580,7580,7580,7580,61
|
|
20230811,110800,742803950,7580,7580,7580,7580,155
|
|
20230811,110700,741629050,7570,7570,7580,7570,36
|
|
20230811,110600,741356500,7570,7580,7580,7570,412
|
|
20230811,110500,738237590,7580,7580,7580,7580,0
|
|
20230811,110400,738237590,7580,7580,7580,7580,335
|
|
20230811,110300,735698290,7570,7570,7570,7570,0
|
|
20230811,110200,735698290,7570,7570,7570,7570,28
|
|
20230811,110100,735486330,7560,7560,7570,7560,132
|
|
20230811,110000,734488360,7570,7570,7570,7560,54
|
|
20230811,105900,734080080,7570,7570,7570,7570,63
|
|
20230811,105800,733603170,7570,7570,7570,7570,150
|
|
20230811,105700,732467670,7570,7570,7570,7570,0
|
|
20230811,105600,732467670,7570,7580,7580,7570,3
|
|
20230811,105500,732444950,7570,7570,7570,7570,12
|
|
20230811,105400,732354110,7590,7590,7590,7590,0
|
|
20230811,105300,732354110,7590,7560,7590,7550,806
|
|
20230811,105200,726257420,7550,7550,7550,7550,178
|
|
20230811,105100,724913520,7550,7570,7570,7550,48
|
|
20230811,105000,724550950,7570,7570,7570,7560,344
|
|
20230811,104900,721948900,7600,7600,7600,7600,0
|
|
20230811,104800,721948900,7600,7600,7600,7600,60
|
|
20230811,104700,721492900,7570,7590,7590,7570,2241
|
|
20230811,104600,704501650,7600,7590,7600,7590,424
|
|
20230811,104500,701280390,7590,7590,7590,7590,404
|
|
20230811,104400,698214030,7590,7590,7590,7590,2
|
|
20230811,104300,698198850,7590,7600,7600,7590,4349
|
|
20230811,104200,665148990,7600,7600,7600,7600,203
|
|
20230811,104100,663606190,7590,7600,7600,7590,670
|
|
20230811,104000,658514200,7600,7600,7600,7600,1165
|
|
20230811,103900,649660200,7600,7590,7600,7590,388
|
|
20230811,103800,646714850,7590,7590,7600,7590,137
|
|
20230811,103700,645674960,7590,7590,7590,7590,209
|
|
20230811,103600,644088650,7580,7590,7590,7580,19
|
|
20230811,103500,643944510,7590,7590,7590,7590,6
|
|
20230811,103400,643898970,7590,7600,7600,7590,323
|
|
20230811,103300,641447370,7590,7590,7590,7590,351
|
|
20230811,103200,638783280,7590,7590,7590,7590,1982
|
|
20230811,103100,623739900,7590,7580,7590,7580,226
|
|
20230811,103000,622024770,7600,7590,7600,7590,429
|
|
20230811,102900,618768530,7600,7600,7600,7590,852
|
|
20230811,102800,612299570,7600,7590,7600,7590,266
|
|
20230811,102700,610280320,7590,7590,7600,7590,631
|
|
20230811,102600,605486730,7600,7600,7600,7600,400
|
|
20230811,102500,602446730,7600,7590,7600,7570,612
|
|
20230811,102400,597802430,7590,7600,7600,7580,2227
|
|
20230811,102300,580907380,7600,7600,7600,7600,1263
|
|
20230811,102200,571308580,7600,7600,7600,7590,1000
|
|
20230811,102100,563712080,7590,7580,7590,7580,148
|
|
20230811,102000,562590140,7580,7600,7600,7580,1581
|
|
20230811,101900,550577060,7600,7590,7600,7560,1207
|
|
20230811,101800,541407100,7590,7580,7590,7540,9389
|
|
20230811,101700,470191140,7570,7550,7570,7550,1108
|
|
20230811,101600,461805020,7560,7560,7560,7560,159
|
|
20230811,101500,460602980,7560,7560,7560,7560,121
|
|
20230811,101400,459688220,7570,7570,7570,7570,122
|
|
20230811,101300,458764680,7570,7570,7570,7560,366
|
|
20230811,101200,455995500,7570,7570,7570,7560,202
|
|
20230811,101100,454467060,7580,7580,7580,7580,151
|
|
20230811,101000,453322480,7550,7570,7570,7550,2035
|
|
20230811,100900,437920110,7570,7580,7580,7570,220
|
|
20230811,100800,436253510,7580,7570,7580,7570,1813
|
|
20230811,100700,422510980,7570,7570,7570,7570,217
|
|
20230811,100600,420868290,7570,7560,7570,7560,2111
|
|
20230811,100500,404901580,7550,7550,7550,7550,100
|
|
20230811,100400,404146580,7560,7530,7560,7530,990
|
|
20230811,100300,396671620,7530,7530,7530,7530,59
|
|
20230811,100200,396227350,7540,7530,7540,7530,933
|
|
20230811,100100,389195420,7530,7510,7530,7510,1228
|
|
20230811,100000,379960220,7510,7510,7510,7510,137
|
|
20230811,095900,378931350,7510,7510,7510,7510,165
|
|
20230811,095800,377692200,7500,7500,7500,7500,1032
|
|
20230811,095700,369952200,7490,7500,7500,7490,463
|
|
20230811,095600,366482700,7500,7500,7500,7500,40
|
|
20230811,095500,366182700,7500,7500,7500,7500,61
|
|
20230811,095400,365725200,7490,7500,7500,7490,15
|
|
20230811,095300,365612810,7500,7500,7500,7500,259
|
|
20230811,095200,363670310,7500,7500,7500,7500,0
|
|
20230811,095100,363670310,7500,7500,7500,7500,0
|
|
20230811,095000,363670310,7500,7500,7500,7500,130
|
|
20230811,094900,362695310,7500,7500,7500,7500,29
|
|
20230811,094800,362477810,7500,7500,7500,7500,0
|
|
20230811,094700,362477810,7500,7510,7510,7500,25
|
|
20230811,094600,362290260,7490,7490,7490,7490,98
|
|
20230811,094500,361556240,7490,7490,7490,7490,60
|
|
20230811,094400,361106840,7480,7500,7500,7480,221
|
|
20230811,094300,359449780,7500,7510,7510,7500,3
|
|
20230811,094200,359427260,7510,7470,7510,7470,104
|
|
20230811,094100,358648300,7480,7530,7530,7480,710
|
|
20230811,094000,353335840,7540,7540,7540,7540,5
|
|
20230811,093900,353298140,7540,7540,7540,7510,296
|
|
20230811,093800,351075120,7510,7510,7510,7510,576
|
|
20230811,093700,346749360,7510,7470,7510,7470,402
|
|
20230811,093600,343741990,7490,7480,7490,7480,167
|
|
20230811,093500,342492820,7480,7500,7500,7480,636
|
|
20230811,093400,337728200,7500,7510,7510,7500,72
|
|
20230811,093300,337188190,7490,7500,7500,7490,1135
|
|
20230811,093200,328685390,7510,7550,7550,7490,2196
|
|
20230811,093100,312207310,7550,7530,7550,7530,133
|
|
20230811,093000,311203400,7530,7510,7530,7510,645
|
|
20230811,092900,306359050,7510,7510,7510,7510,1
|
|
20230811,092800,306351540,7520,7530,7530,7520,541
|
|
20230811,092700,302282550,7550,7530,7550,7530,80
|
|
20230811,092600,301680130,7530,7560,7560,7530,98
|
|
20230811,092500,300941410,7560,7560,7560,7540,2046
|
|
20230811,092400,285505400,7560,7560,7560,7540,967
|
|
20230811,092300,278203610,7560,7550,7560,7540,925
|
|
20230811,092200,271217610,7550,7560,7560,7550,376
|
|
20230811,092100,268377250,7570,7570,7570,7570,569
|
|
20230811,092000,264069920,7560,7560,7560,7560,6
|
|
20230811,091900,264024560,7540,7550,7550,7540,267
|
|
20230811,091800,262011200,7550,7550,7580,7550,2505
|
|
20230811,091700,243059430,7550,7530,7550,7530,267
|
|
20230811,091600,241046920,7550,7550,7560,7550,526
|
|
20230811,091500,237075490,7540,7530,7550,7530,454
|
|
20230811,091400,233650320,7530,7550,7560,7530,825
|
|
20230811,091300,227427530,7550,7570,7570,7550,1033
|
|
20230811,091200,219622780,7570,7580,7590,7570,2199
|
|
20230811,091100,202954080,7580,7560,7580,7560,3563
|
|
20230811,091000,175973940,7560,7580,7590,7560,2425
|
|
20230811,090900,157600160,7580,7520,7580,7510,1520
|
|
20230811,090800,146130940,7520,7500,7520,7500,1607
|
|
20230811,090700,134063380,7500,7500,7510,7500,2058
|
|
20230811,090600,118627380,7500,7480,7500,7480,3613
|
|
20230811,090500,91566680,7490,7460,7490,7460,1874
|
|
20230811,090400,77551440,7450,7430,7450,7430,1189
|
|
20230811,090300,68697840,7430,7430,7430,7430,562
|
|
20230811,090200,64522180,7420,7390,7440,7390,2477
|
|
20230811,090100,46149480,7380,7370,7380,7330,644
|
|
20230811,090000,41403510,7330,7320,7350,7310,5604
|