671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200800,907937090,7430,7430,7430,7430,2445
|
|
20230814,200700,907937090,7430,7430,7430,7430,0
|
|
20230814,200600,907937090,7430,7430,7430,7430,0
|
|
20230814,200500,907937090,7430,7430,7430,7430,0
|
|
20230814,200400,907937090,7430,7430,7430,7430,0
|
|
20230814,200300,907937090,7430,7430,7430,7430,0
|
|
20230814,200200,907937090,7430,7430,7430,7430,0
|
|
20230814,200100,907937090,7430,7430,7430,7430,0
|
|
20230814,200000,907937090,7430,7430,7430,7430,0
|
|
20230814,195900,907937090,7430,7430,7430,7430,0
|
|
20230814,195800,907937090,7430,7430,7430,7430,0
|
|
20230814,195700,907937090,7430,7430,7430,7430,0
|
|
20230814,195600,907937090,7430,7430,7430,7430,0
|
|
20230814,195500,907937090,7430,7430,7430,7430,0
|
|
20230814,195400,907937090,7430,7430,7430,7430,0
|
|
20230814,195300,907937090,7430,7430,7430,7430,0
|
|
20230814,195200,907937090,7430,7430,7430,7430,0
|
|
20230814,195100,907937090,7430,7430,7430,7430,0
|
|
20230814,195000,907937090,7430,7430,7430,7430,0
|
|
20230814,194900,907937090,7430,7430,7430,7430,0
|
|
20230814,194800,907937090,7430,7430,7430,7430,0
|
|
20230814,194700,907937090,7430,7430,7430,7430,0
|
|
20230814,194600,907937090,7430,7430,7430,7430,0
|
|
20230814,194500,907937090,7430,7430,7430,7430,0
|
|
20230814,194400,907937090,7430,7430,7430,7430,0
|
|
20230814,194300,907937090,7430,7430,7430,7430,0
|
|
20230814,194200,907937090,7430,7430,7430,7430,0
|
|
20230814,194100,907937090,7430,7430,7430,7430,0
|
|
20230814,194000,907937090,7430,7430,7430,7430,0
|
|
20230814,193900,907937090,7430,7430,7430,7430,0
|
|
20230814,193800,907937090,7430,7430,7430,7430,2445
|
|
20230814,193700,907937090,7430,7430,7430,7430,0
|
|
20230814,193600,907937090,7430,7430,7430,7430,0
|
|
20230814,193500,907937090,7430,7430,7430,7430,0
|
|
20230814,193400,907937090,7430,7430,7430,7430,0
|
|
20230814,193300,907937090,7430,7430,7430,7430,0
|
|
20230814,193200,907937090,7430,7430,7430,7430,0
|
|
20230814,193100,907937090,7430,7430,7430,7430,0
|
|
20230814,193000,907937090,7430,7430,7430,7430,0
|
|
20230814,192900,907937090,7430,7430,7430,7430,0
|
|
20230814,192800,907937090,7430,7430,7430,7430,0
|
|
20230814,192700,907937090,7430,7430,7430,7430,0
|
|
20230814,192600,907937090,7430,7430,7430,7430,0
|
|
20230814,192500,907937090,7430,7430,7430,7430,0
|
|
20230814,192400,907937090,7430,7430,7430,7430,0
|
|
20230814,192300,907937090,7430,7430,7430,7430,0
|
|
20230814,192200,907937090,7430,7430,7430,7430,0
|
|
20230814,192100,907937090,7430,7430,7430,7430,0
|
|
20230814,192000,907937090,7430,7430,7430,7430,0
|
|
20230814,191900,907937090,7430,7430,7430,7430,0
|
|
20230814,191800,907937090,7430,7430,7430,7430,0
|
|
20230814,191700,907937090,7430,7430,7430,7430,0
|
|
20230814,191600,907937090,7430,7430,7430,7430,0
|
|
20230814,191500,907937090,7430,7430,7430,7430,0
|
|
20230814,191400,907937090,7430,7430,7430,7430,0
|
|
20230814,191300,907937090,7430,7430,7430,7430,0
|
|
20230814,191200,907937090,7430,7430,7430,7430,0
|
|
20230814,191100,907937090,7430,7430,7430,7430,0
|
|
20230814,191000,907937090,7430,7430,7430,7430,0
|
|
20230814,190900,907937090,7430,7430,7430,7430,0
|
|
20230814,190800,907937090,7430,7430,7430,7430,2445
|
|
20230814,190700,907937090,7430,7430,7430,7430,0
|
|
20230814,190600,907937090,7430,7430,7430,7430,0
|
|
20230814,190500,907937090,7430,7430,7430,7430,0
|
|
20230814,190400,907937090,7430,7430,7430,7430,0
|
|
20230814,190300,907937090,7430,7430,7430,7430,0
|
|
20230814,190200,907937090,7430,7430,7430,7430,0
|
|
20230814,190100,907937090,7430,7430,7430,7430,0
|
|
20230814,190000,907937090,7430,7430,7430,7430,0
|
|
20230814,185900,907937090,7430,7430,7430,7430,0
|
|
20230814,185800,907937090,7430,7430,7430,7430,0
|
|
20230814,185700,907937090,7430,7430,7430,7430,0
|
|
20230814,185600,907937090,7430,7430,7430,7430,0
|
|
20230814,185500,907937090,7430,7430,7430,7430,0
|
|
20230814,185400,907937090,7430,7430,7430,7430,0
|
|
20230814,185300,907937090,7430,7430,7430,7430,0
|
|
20230814,185200,907937090,7430,7430,7430,7430,0
|
|
20230814,185100,907937090,7430,7430,7430,7430,0
|
|
20230814,185000,907937090,7430,7430,7430,7430,0
|
|
20230814,184900,907937090,7430,7430,7430,7430,0
|
|
20230814,184800,907937090,7430,7430,7430,7430,0
|
|
20230814,184700,907937090,7430,7430,7430,7430,0
|
|
20230814,184600,907937090,7430,7430,7430,7430,0
|
|
20230814,184500,907937090,7430,7430,7430,7430,0
|
|
20230814,184400,907937090,7430,7430,7430,7430,0
|
|
20230814,184300,907937090,7430,7430,7430,7430,0
|
|
20230814,184200,907937090,7430,7430,7430,7430,0
|
|
20230814,184100,907937090,7430,7430,7430,7430,0
|
|
20230814,184000,907937090,7430,7430,7430,7430,0
|
|
20230814,183900,907937090,7430,7430,7430,7430,0
|
|
20230814,183800,907937090,7430,7430,7430,7430,2445
|
|
20230814,183700,907937090,7430,7430,7430,7430,0
|
|
20230814,183600,907937090,7430,7430,7430,7430,0
|
|
20230814,183500,907937090,7430,7430,7430,7430,0
|
|
20230814,183400,907937090,7430,7430,7430,7430,0
|
|
20230814,183300,907937090,7430,7430,7430,7430,0
|
|
20230814,183200,907937090,7430,7430,7430,7430,0
|
|
20230814,183100,907937090,7430,7430,7430,7430,0
|
|
20230814,183000,907937090,7430,7430,7430,7430,0
|
|
20230814,182900,907937090,7430,7430,7430,7430,0
|
|
20230814,182800,907937090,7430,7430,7430,7430,0
|
|
20230814,182700,907937090,7430,7430,7430,7430,0
|
|
20230814,182600,907937090,7430,7430,7430,7430,0
|
|
20230814,182500,907937090,7430,7430,7430,7430,0
|
|
20230814,182400,907937090,7430,7430,7430,7430,0
|
|
20230814,182300,907937090,7430,7430,7430,7430,0
|
|
20230814,182200,907937090,7430,7430,7430,7430,0
|
|
20230814,182100,907937090,7430,7430,7430,7430,0
|
|
20230814,182000,907937090,7430,7430,7430,7430,0
|
|
20230814,181900,907937090,7430,7430,7430,7430,0
|
|
20230814,181800,907937090,7430,7430,7430,7430,0
|
|
20230814,181700,907937090,7430,7430,7430,7430,0
|
|
20230814,181600,907937090,7430,7430,7430,7430,0
|
|
20230814,181500,907937090,7430,7430,7430,7430,0
|
|
20230814,181400,907937090,7430,7430,7430,7430,0
|
|
20230814,181300,907937090,7430,7430,7430,7430,0
|
|
20230814,181200,907937090,7430,7430,7430,7430,0
|
|
20230814,181100,907937090,7430,7430,7430,7430,0
|
|
20230814,181000,907937090,7430,7430,7430,7430,0
|
|
20230814,180900,907937090,7430,7430,7430,7430,0
|
|
20230814,180800,907937090,7430,7430,7430,7430,2445
|
|
20230814,180700,907937090,7430,7430,7430,7430,0
|
|
20230814,180600,907937090,7430,7430,7430,7430,0
|
|
20230814,180500,907937090,7430,7430,7430,7430,0
|
|
20230814,180400,907937090,7430,7430,7430,7430,0
|
|
20230814,180300,907937090,7430,7430,7430,7430,0
|
|
20230814,180200,907937090,7430,7430,7430,7430,0
|
|
20230814,180100,907937090,7430,7430,7430,7430,0
|
|
20230814,180000,907937090,7430,7430,7430,7430,0
|
|
20230814,175900,907937090,7430,7430,7430,7430,0
|
|
20230814,175800,907937090,7430,7430,7430,7430,0
|
|
20230814,175700,907937090,7430,7430,7430,7430,0
|
|
20230814,175600,907937090,7430,7430,7430,7430,0
|
|
20230814,175500,907937090,7430,7430,7430,7430,0
|
|
20230814,175400,907937090,7430,7430,7430,7430,0
|
|
20230814,175300,907937090,7430,7430,7430,7430,0
|
|
20230814,175200,907937090,7430,7430,7430,7430,0
|
|
20230814,175100,907937090,7430,7430,7430,7430,0
|
|
20230814,175000,907937090,7430,7430,7430,7430,0
|
|
20230814,174900,907937090,7430,7430,7430,7430,0
|
|
20230814,174800,907937090,7430,7430,7430,7430,0
|
|
20230814,174700,907937090,7430,7430,7430,7430,0
|
|
20230814,174600,907937090,7430,7430,7430,7430,0
|
|
20230814,174500,907937090,7430,7430,7430,7430,0
|
|
20230814,174400,907937090,7430,7430,7430,7430,0
|
|
20230814,174300,907937090,7430,7430,7430,7430,0
|
|
20230814,174200,907937090,7430,7430,7430,7430,0
|
|
20230814,174100,907937090,7430,7430,7430,7430,0
|
|
20230814,174000,907937090,7430,7430,7430,7430,0
|
|
20230814,173900,907937090,7430,7430,7430,7430,0
|
|
20230814,173800,907937090,7430,7430,7430,7430,2445
|
|
20230814,173700,907937090,7430,7430,7430,7430,0
|
|
20230814,173600,907937090,7430,7430,7430,7430,0
|
|
20230814,173500,907937090,7430,7430,7430,7430,0
|
|
20230814,173400,907937090,7430,7430,7430,7430,0
|
|
20230814,173300,907937090,7430,7430,7430,7430,0
|
|
20230814,173200,907937090,7430,7430,7430,7430,0
|
|
20230814,173100,907937090,7430,7430,7430,7430,0
|
|
20230814,173000,907937090,7430,7430,7430,7430,0
|
|
20230814,172900,907937090,7430,7430,7430,7430,0
|
|
20230814,172800,907937090,7430,7430,7430,7430,0
|
|
20230814,172700,907937090,7430,7430,7430,7430,0
|
|
20230814,172600,907937090,7430,7430,7430,7430,0
|
|
20230814,172500,907937090,7430,7430,7430,7430,0
|
|
20230814,172400,907937090,7430,7430,7430,7430,0
|
|
20230814,172300,907937090,7430,7430,7430,7430,0
|
|
20230814,172200,907937090,7430,7430,7430,7430,0
|
|
20230814,172100,907937090,7430,7430,7430,7430,0
|
|
20230814,172000,907937090,7430,7430,7430,7430,0
|
|
20230814,171900,907937090,7430,7430,7430,7430,0
|
|
20230814,171800,907937090,7430,7430,7430,7430,0
|
|
20230814,171700,907937090,7430,7430,7430,7430,0
|
|
20230814,171600,907937090,7430,7430,7430,7430,0
|
|
20230814,171500,907937090,7430,7430,7430,7430,0
|
|
20230814,171400,907937090,7430,7430,7430,7430,0
|
|
20230814,171300,907937090,7430,7430,7430,7430,0
|
|
20230814,171200,907937090,7430,7430,7430,7430,0
|
|
20230814,171100,907937090,7430,7430,7430,7430,0
|
|
20230814,171000,907937090,7430,7430,7430,7430,0
|
|
20230814,170900,907937090,7430,7430,7430,7430,0
|
|
20230814,170800,907937090,7430,7430,7430,7430,2445
|
|
20230814,170700,907937090,7430,7430,7430,7430,0
|
|
20230814,170600,907937090,7430,7430,7430,7430,0
|
|
20230814,170500,907937090,7430,7430,7430,7430,0
|
|
20230814,170400,907937090,7430,7430,7430,7430,0
|
|
20230814,170300,907937090,7430,7430,7430,7430,0
|
|
20230814,170200,907937090,7430,7430,7430,7430,0
|
|
20230814,170100,907937090,7430,7430,7430,7430,0
|
|
20230814,170000,907937090,7430,7430,7430,7430,0
|
|
20230814,165900,907937090,7430,7430,7430,7430,0
|
|
20230814,165800,907937090,7430,7430,7430,7430,0
|
|
20230814,165700,907937090,7430,7430,7430,7430,0
|
|
20230814,165600,907937090,7430,7430,7430,7430,0
|
|
20230814,165500,907937090,7430,7430,7430,7430,0
|
|
20230814,165400,907937090,7430,7430,7430,7430,0
|
|
20230814,165300,907937090,7430,7430,7430,7430,0
|
|
20230814,165200,907937090,7430,7430,7430,7430,0
|
|
20230814,165100,907937090,7430,7430,7430,7430,0
|
|
20230814,165000,907937090,7430,7430,7430,7430,0
|
|
20230814,164900,907937090,7430,7430,7430,7430,0
|
|
20230814,164800,907937090,7430,7430,7430,7430,0
|
|
20230814,164700,907937090,7430,7430,7430,7430,0
|
|
20230814,164600,907937090,7430,7430,7430,7430,0
|
|
20230814,164500,907937090,7430,7430,7430,7430,0
|
|
20230814,164400,907937090,7430,7430,7430,7430,0
|
|
20230814,164300,907937090,7430,7430,7430,7430,0
|
|
20230814,164200,907937090,7430,7430,7430,7430,0
|
|
20230814,164100,907937090,7430,7430,7430,7430,0
|
|
20230814,164000,907937090,7430,7430,7430,7430,0
|
|
20230814,163900,907937090,7430,7430,7430,7430,0
|
|
20230814,163800,907937090,7430,7430,7430,7430,2445
|
|
20230814,163700,907937090,7430,7430,7430,7430,0
|
|
20230814,163600,907937090,7430,7430,7430,7430,0
|
|
20230814,163500,907937090,7430,7430,7430,7430,0
|
|
20230814,163400,907937090,7430,7430,7430,7430,0
|
|
20230814,163300,907937090,7430,7430,7430,7430,0
|
|
20230814,163200,907937090,7430,7430,7430,7430,0
|
|
20230814,163100,907937090,7430,7430,7430,7430,0
|
|
20230814,163000,907937090,7430,7430,7430,7430,0
|
|
20230814,162900,907937090,7430,7430,7430,7430,0
|
|
20230814,162800,907937090,7430,7430,7430,7430,0
|
|
20230814,162700,907937090,7430,7430,7430,7430,0
|
|
20230814,162600,907937090,7430,7430,7430,7430,0
|
|
20230814,162500,907937090,7430,7430,7430,7430,0
|
|
20230814,162400,907937090,7430,7430,7430,7430,0
|
|
20230814,162300,907937090,7430,7430,7430,7430,0
|
|
20230814,162200,907937090,7430,7430,7430,7430,0
|
|
20230814,162100,907937090,7430,7430,7430,7430,0
|
|
20230814,162000,907937090,7430,7430,7430,7430,0
|
|
20230814,161900,907937090,7430,7430,7430,7430,0
|
|
20230814,161800,907937090,7430,7430,7430,7430,0
|
|
20230814,161700,907937090,7430,7430,7430,7430,0
|
|
20230814,161600,907937090,7430,7430,7430,7430,0
|
|
20230814,161500,907937090,7430,7430,7430,7430,0
|
|
20230814,161400,907937090,7430,7430,7430,7430,0
|
|
20230814,161300,907937090,7430,7430,7430,7430,0
|
|
20230814,161200,907937090,7430,7430,7430,7430,0
|
|
20230814,161100,907937090,7430,7430,7430,7430,0
|
|
20230814,161000,907937090,7430,7430,7430,7430,0
|
|
20230814,160900,907937090,7430,7430,7430,7430,0
|
|
20230814,160800,907937090,7430,7430,7430,7430,2445
|
|
20230814,160700,907937090,7430,7430,7430,7430,0
|
|
20230814,160600,907937090,7430,7430,7430,7430,0
|
|
20230814,160500,907937090,7430,7430,7430,7430,0
|
|
20230814,160400,907937090,7430,7430,7430,7430,0
|
|
20230814,160300,907937090,7430,7430,7430,7430,0
|
|
20230814,160200,907937090,7430,7430,7430,7430,0
|
|
20230814,160100,907937090,7430,7430,7430,7430,0
|
|
20230814,160000,907937090,7430,7430,7430,7430,0
|
|
20230814,155900,907937090,7430,7430,7430,7430,0
|
|
20230814,155800,907937090,7430,7430,7430,7430,0
|
|
20230814,155700,907937090,7430,7430,7430,7430,0
|
|
20230814,155600,907937090,7430,7430,7430,7430,0
|
|
20230814,155500,907937090,7430,7430,7430,7430,0
|
|
20230814,155400,907937090,7430,7430,7430,7430,0
|
|
20230814,155300,907937090,7430,7430,7430,7430,0
|
|
20230814,155200,907937090,7430,7430,7430,7430,0
|
|
20230814,155100,907937090,7430,7430,7430,7430,0
|
|
20230814,155000,907937090,7430,7430,7430,7430,0
|
|
20230814,154900,907937090,7430,7430,7430,7430,0
|
|
20230814,154800,907937090,7430,7430,7430,7430,0
|
|
20230814,154700,907937090,7430,7430,7430,7430,0
|
|
20230814,154600,907937090,7430,7430,7430,7430,0
|
|
20230814,154500,907937090,7430,7430,7430,7430,0
|
|
20230814,154400,907937090,7430,7430,7430,7430,0
|
|
20230814,154300,907937090,7430,7430,7430,7430,0
|
|
20230814,154200,907937090,7430,7430,7430,7430,0
|
|
20230814,154100,907937090,7430,7430,7430,7430,0
|
|
20230814,154000,907937090,7430,7430,7430,7430,0
|
|
20230814,153900,907937090,7430,7430,7430,7430,0
|
|
20230814,153800,907937090,7430,7430,7430,7430,2445
|
|
20230814,153700,907937090,7430,7430,7430,7430,0
|
|
20230814,153600,907937090,7430,7430,7430,7430,0
|
|
20230814,153500,907937090,7430,7430,7430,7430,0
|
|
20230814,153400,907937090,7430,7430,7430,7430,0
|
|
20230814,153300,907937090,7430,7430,7430,7430,0
|
|
20230814,153200,907937090,7430,7430,7430,7430,0
|
|
20230814,153100,907937090,7430,7430,7430,7430,0
|
|
20230814,153000,907937090,7430,7430,7430,7430,2445
|
|
20230814,152900,889770740,7440,7440,7440,7440,0
|
|
20230814,152800,889770740,7440,7440,7440,7440,0
|
|
20230814,152700,889770740,7440,7440,7440,7440,0
|
|
20230814,152600,889770740,7440,7440,7440,7440,0
|
|
20230814,152500,889770740,7440,7440,7440,7440,0
|
|
20230814,152400,889770740,7440,7440,7440,7440,0
|
|
20230814,152300,889770740,7440,7440,7440,7440,0
|
|
20230814,152200,889770740,7440,7440,7440,7440,0
|
|
20230814,152100,889770740,7440,7440,7440,7440,0
|
|
20230814,152000,889770740,7440,7440,7440,7440,0
|
|
20230814,151900,889770740,7440,7440,7440,7440,1
|
|
20230814,151800,889763300,7440,7440,7440,7440,43
|
|
20230814,151700,889443380,7430,7430,7440,7430,102
|
|
20230814,151600,888684890,7430,7430,7430,7430,45
|
|
20230814,151500,888350540,7440,7440,7440,7440,80
|
|
20230814,151400,887755340,7430,7430,7430,7430,118
|
|
20230814,151300,886878600,7460,7460,7460,7460,1
|
|
20230814,151200,886871140,7430,7430,7430,7430,4
|
|
20230814,151100,886841420,7430,7460,7460,7430,10
|
|
20230814,151000,886766880,7470,7440,7470,7440,1013
|
|
20230814,150900,879220300,7430,7430,7430,7430,124
|
|
20230814,150800,878298980,7430,7440,7440,7430,28
|
|
20230814,150700,878090730,7430,7430,7430,7430,41
|
|
20230814,150600,877786100,7440,7430,7440,7430,185
|
|
20230814,150500,876410040,7430,7430,7440,7430,17
|
|
20230814,150400,876283630,7430,7430,7430,7430,15
|
|
20230814,150300,876172180,7420,7430,7430,7420,46
|
|
20230814,150200,875830660,7420,7430,7430,7420,97
|
|
20230814,150100,875110170,7420,7420,7420,7420,4
|
|
20230814,150000,875080490,7420,7420,7420,7420,2
|
|
20230814,145900,875065650,7420,7420,7420,7420,92
|
|
20230814,145800,874383010,7420,7420,7420,7420,333
|
|
20230814,145700,871912150,7420,7430,7430,7420,89
|
|
20230814,145600,871251720,7430,7420,7430,7420,89
|
|
20230814,145500,870591240,7420,7420,7420,7420,103
|
|
20230814,145400,869826980,7420,7420,7420,7420,321
|
|
20230814,145300,867445160,7420,7420,7420,7420,167
|
|
20230814,145200,866206020,7420,7430,7430,7420,388
|
|
20230814,145100,863325780,7430,7430,7430,7430,165
|
|
20230814,145000,862099830,7430,7440,7450,7430,637
|
|
20230814,144900,857365130,7430,7430,7430,7430,116
|
|
20230814,144800,856503250,7430,7430,7430,7430,101
|
|
20230814,144700,855752820,7430,7430,7430,7430,139
|
|
20230814,144600,854720050,7430,7430,7440,7430,110
|
|
20230814,144500,853902740,7440,7430,7450,7430,88
|
|
20230814,144400,853248140,7430,7430,7430,7430,712
|
|
20230814,144300,847957980,7430,7430,7430,7430,238
|
|
20230814,144200,846189640,7440,7430,7440,7430,55
|
|
20230814,144100,845780980,7430,7430,7440,7430,110
|
|
20230814,144000,844963580,7430,7430,7430,7430,214
|
|
20230814,143900,843373560,7440,7430,7440,7430,55
|
|
20230814,143800,842964900,7430,7440,7440,7430,101
|
|
20230814,143700,842214380,7430,7430,7430,7430,123
|
|
20230814,143600,841300490,7430,7430,7430,7430,73
|
|
20230814,143500,840758100,7430,7430,7430,7430,303
|
|
20230814,143400,838506810,7430,7440,7440,7430,44
|
|
20230814,143300,838179790,7430,7440,7440,7430,13
|
|
20230814,143200,838083140,7430,7430,7430,7430,78
|
|
20230814,143100,837503600,7430,7430,7430,7430,37
|
|
20230814,143000,837228690,7440,7440,7440,7430,14
|
|
20230814,142900,837124560,7440,7450,7450,7430,8
|
|
20230814,142800,837065080,7440,7440,7440,7440,3
|
|
20230814,142700,837042760,7440,7440,7440,7430,38
|
|
20230814,142600,836760310,7440,7430,7440,7430,13
|
|
20230814,142500,836663620,7430,7440,7450,7430,54
|
|
20230814,142400,836261650,7430,7430,7430,7430,2
|
|
20230814,142300,836246790,7430,7430,7430,7430,421
|
|
20230814,142200,833118760,7430,7430,7430,7430,28
|
|
20230814,142100,832910720,7430,7430,7430,7430,3
|
|
20230814,142000,832888430,7430,7430,7430,7430,13
|
|
20230814,141900,832791840,7430,7440,7440,7430,39
|
|
20230814,141800,832501970,7440,7430,7440,7430,12
|
|
20230814,141700,832412750,7430,7430,7430,7430,422
|
|
20230814,141600,829277290,7430,7430,7430,7430,470
|
|
20230814,141500,825785190,7430,7430,7430,7430,43
|
|
20230814,141400,825465700,7430,7430,7430,7430,25
|
|
20230814,141300,825279950,7430,7440,7440,7430,156
|
|
20230814,141200,824120410,7440,7440,7440,7440,3
|
|
20230814,141100,824098090,7450,7440,7450,7440,73
|
|
20230814,141000,823554280,7440,7440,7440,7430,112
|
|
20230814,140900,822721030,7430,7430,7430,7430,35
|
|
20230814,140800,822460980,7430,7430,7430,7430,36
|
|
20230814,140700,822193500,7430,7430,7430,7430,7
|
|
20230814,140600,822141490,7440,7440,7440,7440,13
|
|
20230814,140500,822044770,7430,7420,7430,7420,102
|
|
20230814,140400,821286930,7420,7420,7430,7420,8
|
|
20230814,140300,821227560,7430,7430,7430,7430,4
|
|
20230814,140200,821197840,7430,7430,7430,7420,937
|
|
20230814,140100,814235960,7430,7430,7430,7430,267
|
|
20230814,140000,812252150,7440,7430,7440,7430,70
|
|
20230814,135900,811731390,7430,7430,7430,7430,2
|
|
20230814,135800,811716530,7430,7430,7430,7430,231
|
|
20230814,135700,810000200,7430,7430,7430,7430,181
|
|
20230814,135600,808655370,7430,7430,7430,7430,21
|
|
20230814,135500,808499340,7430,7430,7430,7430,827
|
|
20230814,135400,802354730,7440,7430,7440,7430,69
|
|
20230814,135300,801841390,7430,7430,7430,7430,42
|
|
20230814,135200,801529330,7430,7430,7430,7430,1644
|
|
20230814,135100,789314410,7430,7440,7440,7430,40
|
|
20230814,135000,789017100,7440,7440,7440,7430,1020
|
|
20230814,134900,781438330,7440,7440,7440,7440,5
|
|
20230814,134800,781401130,7440,7440,7440,7440,2
|
|
20230814,134700,781386250,7440,7440,7440,7440,123
|
|
20230814,134600,780471130,7440,7450,7450,7440,33
|
|
20230814,134500,780225600,7440,7440,7440,7440,1737
|
|
20230814,134400,767302320,7440,7440,7440,7440,27
|
|
20230814,134300,767101440,7440,7450,7450,7440,24
|
|
20230814,134200,766922680,7450,7450,7450,7440,105
|
|
20230814,134100,766140470,7450,7450,7450,7450,4
|
|
20230814,134000,766110670,7440,7440,7440,7440,36
|
|
20230814,133900,765842830,7440,7440,7440,7440,0
|
|
20230814,133800,765842830,7440,7440,7440,7440,4
|
|
20230814,133700,765813070,7450,7440,7450,7440,67
|
|
20230814,133600,765314520,7440,7440,7440,7440,70
|
|
20230814,133500,764793720,7440,7440,7450,7440,29
|
|
20230814,133400,764577950,7440,7440,7440,7440,6
|
|
20230814,133300,764533310,7450,7450,7450,7450,34
|
|
20230814,133200,764280010,7450,7450,7450,7450,90
|
|
20230814,133100,763609510,7450,7450,7450,7450,6
|
|
20230814,133000,763564810,7460,7450,7460,7450,53
|
|
20230814,132900,763169830,7450,7450,7450,7450,134
|
|
20230814,132800,762171530,7450,7440,7450,7440,112
|
|
20230814,132700,761337500,7440,7440,7440,7440,0
|
|
20230814,132600,761337500,7440,7440,7440,7440,58
|
|
20230814,132500,760905980,7440,7440,7440,7440,3
|
|
20230814,132400,760883660,7440,7440,7440,7440,533
|
|
20230814,132300,756918140,7440,7440,7440,7440,3
|
|
20230814,132200,756895820,7440,7450,7450,7440,27
|
|
20230814,132100,756694910,7440,7440,7440,7440,24
|
|
20230814,132000,756516350,7440,7440,7440,7440,7
|
|
20230814,131900,756464270,7440,7440,7440,7440,209
|
|
20230814,131800,754909310,7440,7440,7440,7440,31
|
|
20230814,131700,754678670,7440,7450,7450,7440,42
|
|
20230814,131600,754365850,7440,7450,7450,7440,8
|
|
20230814,131500,754306320,7440,7450,7450,7440,31
|
|
20230814,131400,754075670,7440,7440,7440,7440,26
|
|
20230814,131300,753882230,7440,7440,7440,7440,4
|
|
20230814,131200,753852470,7440,7440,7440,7440,2
|
|
20230814,131100,753837590,7440,7440,7440,7440,37
|
|
20230814,131000,753562310,7440,7440,7450,7440,88
|
|
20230814,130900,752907090,7440,7440,7440,7440,9
|
|
20230814,130800,752840130,7440,7440,7440,7440,74
|
|
20230814,130700,752289570,7440,7440,7440,7440,8
|
|
20230814,130600,752230050,7440,7440,7450,7440,205
|
|
20230814,130500,750704450,7440,7440,7440,7440,0
|
|
20230814,130400,750704450,7440,7440,7440,7440,42
|
|
20230814,130300,750391970,7440,7440,7440,7440,30
|
|
20230814,130200,750168770,7440,7440,7440,7440,17
|
|
20230814,130100,750042290,7440,7440,7440,7440,28
|
|
20230814,130000,749833970,7450,7450,7450,7450,2
|
|
20230814,125900,749819070,7440,7440,7440,7440,32
|
|
20230814,125800,749580990,7440,7440,7440,7440,3
|
|
20230814,125700,749558670,7440,7440,7440,7440,40
|
|
20230814,125600,749261070,7440,7440,7440,7440,134
|
|
20230814,125500,748264110,7440,7450,7450,7440,7
|
|
20230814,125400,748212020,7450,7450,7450,7450,287
|
|
20230814,125300,746073870,7450,7450,7450,7450,27
|
|
20230814,125200,745872720,7450,7450,7450,7450,26
|
|
20230814,125100,745679020,7450,7450,7450,7450,0
|
|
20230814,125000,745679020,7450,7450,7450,7450,38
|
|
20230814,124900,745395920,7450,7460,7460,7450,115
|
|
20230814,124800,744538050,7450,7460,7460,7450,33
|
|
20230814,124700,744292170,7450,7450,7450,7450,3
|
|
20230814,124600,744269820,7450,7450,7450,7450,29
|
|
20230814,124500,744053770,7450,7450,7450,7450,27
|
|
20230814,124400,743852620,7450,7450,7450,7450,6
|
|
20230814,124300,743807920,7450,7450,7450,7450,0
|
|
20230814,124200,743807920,7450,7450,7450,7450,41
|
|
20230814,124100,743502470,7450,7450,7450,7450,43
|
|
20230814,124000,743182120,7450,7450,7450,7450,2
|
|
20230814,123900,743167220,7450,7450,7450,7450,30
|
|
20230814,123800,742943720,7450,7450,7460,7450,36
|
|
20230814,123700,742675510,7450,7450,7450,7450,4
|
|
20230814,123600,742645710,7450,7450,7450,7450,2
|
|
20230814,123500,742630810,7450,7460,7460,7450,37
|
|
20230814,123400,742355110,7450,7450,7450,7450,35
|
|
20230814,123300,742094360,7460,7450,7460,7450,103
|
|
20230814,123200,741326010,7450,7450,7450,7450,547
|
|
20230814,123100,737250860,7460,7450,7460,7450,168
|
|
20230814,123000,735999130,7450,7450,7450,7450,26
|
|
20230814,122900,735805430,7450,7450,7450,7450,3
|
|
20230814,122800,735783080,7450,7450,7450,7450,36
|
|
20230814,122700,735514880,7460,7450,7460,7450,60
|
|
20230814,122600,735067610,7460,7450,7460,7450,8
|
|
20230814,122500,735007970,7450,7450,7450,7450,5
|
|
20230814,122400,734970720,7450,7450,7450,7450,32
|
|
20230814,122300,734732320,7450,7440,7450,7440,27
|
|
20230814,122200,734531210,7440,7450,7450,7440,1540
|
|
20230814,122100,723058250,7440,7440,7440,7440,32
|
|
20230814,122000,722820170,7440,7440,7440,7440,4
|
|
20230814,121900,722790410,7440,7440,7440,7440,38
|
|
20230814,121800,722507690,7450,7450,7450,7450,464
|
|
20230814,121700,719050890,7450,7450,7450,7450,35
|
|
20230814,121600,718790140,7450,7450,7450,7450,27
|
|
20230814,121500,718588990,7450,7450,7450,7450,0
|
|
20230814,121400,718588990,7450,7450,7450,7450,41
|
|
20230814,121300,718283540,7450,7450,7450,7450,20
|
|
20230814,121200,718134540,7450,7450,7450,7450,43
|
|
20230814,121100,717814190,7440,7450,7450,7440,6
|
|
20230814,121000,717769520,7440,7450,7450,7440,378
|
|
20230814,120900,714957190,7440,7450,7450,7440,14
|
|
20230814,120800,714852920,7450,7450,7450,7450,48
|
|
20230814,120700,714495320,7450,7450,7450,7450,0
|
|
20230814,120600,714495320,7450,7450,7460,7450,45
|
|
20230814,120500,714160060,7450,7440,7450,7440,71
|
|
20230814,120400,713631450,7440,7440,7440,7440,0
|
|
20230814,120300,713631450,7440,7440,7440,7440,26
|
|
20230814,120200,713438010,7440,7440,7440,7440,6
|
|
20230814,120100,713393370,7440,7440,7440,7440,27
|
|
20230814,120000,713192490,7450,7440,7450,7440,4
|
|
20230814,115900,713162720,7450,7450,7450,7450,15
|
|
20230814,115800,713050970,7450,7450,7450,7450,36
|
|
20230814,115700,712782770,7450,7450,7450,7450,2
|
|
20230814,115600,712767870,7450,7450,7450,7450,33
|
|
20230814,115500,712522020,7450,7450,7450,7450,3
|
|
20230814,115400,712499670,7450,7450,7450,7450,29
|
|
20230814,115300,712283620,7450,7450,7450,7450,0
|
|
20230814,115200,712283620,7450,7450,7450,7450,44
|
|
20230814,115100,711955820,7440,7440,7440,7440,46
|
|
20230814,115000,711613580,7440,7450,7450,7440,1376
|
|
20230814,114900,701375970,7440,7440,7440,7440,4
|
|
20230814,114800,701346210,7440,7440,7440,7440,27
|
|
20230814,114700,701145330,7440,7440,7440,7440,32
|
|
20230814,114600,700907250,7450,7450,7450,7440,28
|
|
20230814,114500,700698680,7450,7440,7450,7440,99
|
|
20230814,114400,699962110,7440,7440,7440,7440,324
|
|
20230814,114300,697551550,7440,7440,7440,7440,335
|
|
20230814,114200,695059150,7440,7440,7440,7440,200
|
|
20230814,114100,693571150,7440,7440,7440,7440,53
|
|
20230814,114000,693176830,7440,7440,7450,7440,914
|
|
20230814,113900,686376660,7440,7440,7440,7440,0
|
|
20230814,113800,686376660,7440,7440,7440,7440,44
|
|
20230814,113700,686049300,7440,7440,7440,7440,0
|
|
20230814,113600,686049300,7440,7440,7440,7440,155
|
|
20230814,113500,684896100,7440,7440,7440,7440,284
|
|
20230814,113400,682783140,7440,7440,7440,7440,23
|
|
20230814,113300,682612020,7440,7440,7440,7440,3
|
|
20230814,113200,682589700,7440,7440,7440,7440,27
|
|
20230814,113100,682388820,7440,7440,7440,7440,200
|
|
20230814,113000,680900820,7440,7440,7440,7440,39
|
|
20230814,112900,680610660,7440,7440,7440,7430,2839
|
|
20230814,112800,659497920,7440,7440,7440,7440,0
|
|
20230814,112700,659497920,7440,7440,7440,7440,361
|
|
20230814,112600,656812080,7440,7440,7440,7440,34
|
|
20230814,112500,656559120,7440,7440,7440,7440,744
|
|
20230814,112400,651023760,7440,7440,7440,7440,3
|
|
20230814,112300,651001440,7440,7440,7440,7440,40
|
|
20230814,112200,650703840,7440,7440,7440,7440,36
|
|
20230814,112100,650436000,7440,7440,7440,7440,670
|
|
20230814,112000,645451200,7440,7440,7440,7440,25
|
|
20230814,111900,645265200,7440,7440,7440,7440,916
|
|
20230814,111800,638450160,7440,7440,7440,7440,31
|
|
20230814,111700,638219520,7450,7440,7450,7440,1010
|
|
20230814,111600,630705060,7440,7440,7440,7440,135
|
|
20230814,111500,629700660,7450,7440,7450,7440,385
|
|
20230814,111400,626836240,7440,7440,7440,7440,1033
|
|
20230814,111300,619150720,7440,7430,7440,7430,2005
|
|
20230814,111200,604233560,7430,7430,7440,7430,264
|
|
20230814,111100,602271570,7430,7440,7440,7430,12
|
|
20230814,111000,602182360,7430,7440,7440,7430,4
|
|
20230814,110900,602152630,7440,7440,7440,7440,1815
|
|
20230814,110800,588649030,7440,7440,7440,7440,205
|
|
20230814,110700,587123830,7440,7440,7440,7440,34
|
|
20230814,110600,586870870,7440,7440,7440,7440,0
|
|
20230814,110500,586870870,7440,7440,7440,7440,26
|
|
20230814,110400,586677430,7450,7440,7450,7440,77
|
|
20230814,110300,586104050,7450,7450,7450,7450,2258
|
|
20230814,110200,569281950,7460,7460,7460,7460,576
|
|
20230814,110100,564984990,7470,7470,7470,7470,5
|
|
20230814,110000,564947640,7460,7460,7460,7460,36
|
|
20230814,105900,564679080,7460,7460,7460,7460,12
|
|
20230814,105800,564589560,7460,7470,7470,7460,40
|
|
20230814,105700,564291060,7460,7460,7460,7460,3
|
|
20230814,105600,564268680,7460,7470,7470,7460,209
|
|
20230814,105500,562709470,7470,7460,7470,7460,4
|
|
20230814,105400,562679600,7460,7460,7460,7460,38
|
|
20230814,105300,562396120,7470,7470,7470,7470,32
|
|
20230814,105200,562157080,7470,7470,7470,7470,29
|
|
20230814,105100,561940450,7470,7470,7470,7470,32
|
|
20230814,105000,561701410,7480,7470,7480,7470,8
|
|
20230814,104900,561641600,7470,7470,7470,7470,27
|
|
20230814,104800,561439910,7470,7470,7470,7470,3
|
|
20230814,104700,561417500,7470,7480,7480,7470,160
|
|
20230814,104600,560221100,7470,7470,7470,7460,35
|
|
20230814,104500,559959690,7470,7480,7480,7470,22
|
|
20230814,104400,559795150,7470,7470,7470,7470,100
|
|
20230814,104300,559048150,7460,7470,7470,7460,54
|
|
20230814,104200,558644810,7460,7460,7460,7460,65
|
|
20230814,104100,558159910,7460,7460,7460,7460,100
|
|
20230814,104000,557413910,7460,7460,7460,7460,102
|
|
20230814,103900,556652990,7460,7460,7460,7460,1053
|
|
20230814,103800,548797610,7460,7470,7470,7460,125
|
|
20230814,103700,547864830,7470,7470,7470,7460,1847
|
|
20230814,103600,534067770,7470,7480,7480,7470,635
|
|
20230814,103500,529322220,7480,7480,7480,7480,1112
|
|
20230814,103400,521004460,7480,7480,7480,7480,2
|
|
20230814,103300,520989500,7480,7470,7480,7470,41
|
|
20230814,103200,520682830,7480,7460,7480,7460,37
|
|
20230814,103100,520406160,7460,7470,7470,7460,32
|
|
20230814,103000,520167160,7480,7470,7480,7470,4
|
|
20230814,102900,520137270,7460,7460,7460,7460,232
|
|
20230814,102800,518406550,7460,7460,7460,7460,4
|
|
20230814,102700,518376710,7490,7490,7490,7490,1
|
|
20230814,102600,518369220,7460,7440,7460,7440,1178
|
|
20230814,102500,509593390,7440,7440,7440,7440,1
|
|
20230814,102400,509585950,7450,7450,7450,7450,132
|
|
20230814,102300,508602550,7450,7460,7460,7450,1018
|
|
20230814,102200,501018300,7460,7460,7460,7460,231
|
|
20230814,102100,499295040,7460,7470,7470,7460,572
|
|
20230814,102000,495022940,7470,7480,7480,7470,6
|
|
20230814,101900,494978100,7460,7470,7470,7460,468
|
|
20230814,101800,491486670,7460,7480,7480,7460,768
|
|
20230814,101700,485749450,7480,7480,7480,7480,60
|
|
20230814,101600,485300650,7480,7480,7480,7480,79
|
|
20230814,101500,484709730,7470,7480,7480,7470,93
|
|
20230814,101400,484014520,7470,7470,7470,7470,99
|
|
20230814,101300,483274990,7470,7470,7470,7470,424
|
|
20230814,101200,480107710,7470,7460,7470,7460,196
|
|
20230814,101100,478643620,7460,7470,7470,7460,51
|
|
20230814,101000,478263060,7470,7460,7470,7460,30
|
|
20230814,100900,478039000,7460,7460,7460,7460,61
|
|
20230814,100800,477583940,7480,7480,7480,7480,55
|
|
20230814,100700,477172540,7480,7450,7480,7450,1331
|
|
20230814,100600,467217580,7450,7450,7450,7450,675
|
|
20230814,100500,462188830,7450,7450,7450,7450,0
|
|
20230814,100400,462188830,7450,7450,7450,7450,40
|
|
20230814,100300,461890830,7450,7450,7450,7450,11
|
|
20230814,100200,461808880,7450,7450,7450,7450,5
|
|
20230814,100100,461771630,7450,7450,7450,7450,22
|
|
20230814,100000,461607730,7450,7450,7450,7440,696
|
|
20230814,095900,456422830,7450,7460,7460,7450,58
|
|
20230814,095800,455990660,7460,7470,7470,7460,108
|
|
20230814,095700,455183920,7470,7470,7470,7470,231
|
|
20230814,095600,453458350,7460,7470,7480,7450,905
|
|
20230814,095500,446713150,7470,7460,7470,7460,37
|
|
20230814,095400,446436800,7460,7460,7460,7460,20
|
|
20230814,095300,446287600,7460,7450,7460,7450,41
|
|
20230814,095200,445981760,7460,7460,7460,7460,104
|
|
20230814,095100,445205920,7460,7460,7460,7460,180
|
|
20230814,095000,443863120,7460,7460,7480,7460,98
|
|
20230814,094900,443131680,7460,7460,7460,7460,100
|
|
20230814,094800,442385680,7460,7470,7470,7460,85
|
|
20230814,094700,441750800,7470,7480,7480,7470,22
|
|
20230814,094600,441586260,7480,7480,7480,7480,0
|
|
20230814,094500,441586260,7480,7490,7490,7450,30
|
|
20230814,094400,441362530,7450,7480,7480,7450,2361
|
|
20230814,094300,423723170,7480,7500,7500,7480,3050
|
|
20230814,094200,400907350,7500,7490,7500,7480,233
|
|
20230814,094100,399161430,7490,7490,7490,7490,171
|
|
20230814,094000,397880640,7510,7490,7510,7490,33
|
|
20230814,093900,397633240,7480,7480,7480,7480,32
|
|
20230814,093800,397393880,7490,7490,7490,7490,11
|
|
20230814,093700,397311490,7480,7500,7500,7480,8
|
|
20230814,093600,397251630,7500,7480,7500,7480,90
|
|
20230814,093500,396578130,7480,7500,7500,7480,5313
|
|
20230814,093400,356825720,7500,7510,7510,7500,3214
|
|
20230814,093300,332691210,7510,7520,7520,7510,34
|
|
20230814,093200,332435860,7510,7510,7520,7510,254
|
|
20230814,093100,330527010,7510,7510,7510,7510,575
|
|
20230814,093000,326208760,7510,7510,7510,7510,4
|
|
20230814,092900,326178720,7520,7510,7520,7510,455
|
|
20230814,092800,322759690,7510,7510,7510,7500,35
|
|
20230814,092700,322496860,7520,7510,7520,7510,18
|
|
20230814,092600,322361530,7510,7500,7510,7500,80
|
|
20230814,092500,321761250,7500,7500,7500,7500,4
|
|
20230814,092400,321731250,7500,7510,7510,7500,55
|
|
20230814,092300,321318450,7510,7510,7510,7510,26
|
|
20230814,092200,321123190,7510,7510,7510,7500,328
|
|
20230814,092100,318660150,7520,7500,7520,7490,241
|
|
20230814,092000,316852880,7520,7520,7520,7490,47
|
|
20230814,091900,316500400,7520,7490,7520,7490,317
|
|
20230814,091800,314118150,7480,7490,7490,7480,850
|
|
20230814,091700,307751670,7480,7490,7490,7480,252
|
|
20230814,091600,305866590,7480,7480,7490,7480,427
|
|
20230814,091500,302671620,7490,7500,7510,7490,2335
|
|
20230814,091400,285171140,7510,7510,7510,7510,679
|
|
20230814,091300,280071850,7500,7500,7510,7500,128
|
|
20230814,091200,279111710,7520,7490,7520,7490,213
|
|
20230814,091100,277510340,7520,7500,7520,7490,2585
|
|
20230814,091000,258147540,7510,7520,7520,7510,1618
|
|
20230814,090900,245988300,7520,7530,7530,7520,40
|
|
20230814,090800,245687300,7530,7550,7550,7530,275
|
|
20230814,090700,243613950,7550,7550,7550,7540,143
|
|
20230814,090600,242534960,7550,7550,7550,7550,345
|
|
20230814,090500,239930210,7550,7550,7550,7550,490
|
|
20230814,090400,236230710,7480,7510,7550,7470,6518
|
|
20230814,090300,187423970,7510,7520,7520,7510,1626
|
|
20230814,090200,175204380,7510,7560,7630,7510,3137
|
|
20230814,090100,151524180,7590,7600,7610,7550,1541
|
|
20230814,090000,139849250,7600,7710,7710,7600,18177
|