687 lines
36 KiB
CSV
687 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,202400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,202300,1096217230,16040,16040,16040,16040,0
|
|
20230811,202200,1096217230,16040,16040,16040,16040,0
|
|
20230811,202100,1096217230,16040,16040,16040,16040,0
|
|
20230811,202000,1096217230,16040,16040,16040,16040,0
|
|
20230811,201900,1096217230,16040,16040,16040,16040,0
|
|
20230811,201800,1096217230,16040,16040,16040,16040,0
|
|
20230811,201700,1096217230,16040,16040,16040,16040,0
|
|
20230811,201600,1096217230,16040,16040,16040,16040,0
|
|
20230811,201500,1096217230,16040,16040,16040,16040,0
|
|
20230811,201400,1096217230,16040,16040,16040,16040,0
|
|
20230811,201300,1096217230,16040,16040,16040,16040,0
|
|
20230811,201200,1096217230,16040,16040,16040,16040,0
|
|
20230811,201100,1096217230,16040,16040,16040,16040,0
|
|
20230811,201000,1096217230,16040,16040,16040,16040,0
|
|
20230811,200900,1096217230,16040,16040,16040,16040,0
|
|
20230811,200800,1096217230,16040,16040,16040,16040,0
|
|
20230811,200700,1096217230,16040,16040,16040,16040,0
|
|
20230811,200600,1096217230,16040,16040,16040,16040,0
|
|
20230811,200500,1096217230,16040,16040,16040,16040,0
|
|
20230811,200400,1096217230,16040,16040,16040,16040,0
|
|
20230811,200300,1096217230,16040,16040,16040,16040,0
|
|
20230811,200200,1096217230,16040,16040,16040,16040,0
|
|
20230811,200100,1096217230,16040,16040,16040,16040,0
|
|
20230811,200000,1096217230,16040,16040,16040,16040,0
|
|
20230811,195900,1096217230,16040,16040,16040,16040,0
|
|
20230811,195800,1096217230,16040,16040,16040,16040,0
|
|
20230811,195700,1096217230,16040,16040,16040,16040,0
|
|
20230811,195600,1096217230,16040,16040,16040,16040,0
|
|
20230811,195500,1096217230,16040,16040,16040,16040,0
|
|
20230811,195400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,195300,1096217230,16040,16040,16040,16040,0
|
|
20230811,195200,1096217230,16040,16040,16040,16040,0
|
|
20230811,195100,1096217230,16040,16040,16040,16040,0
|
|
20230811,195000,1096217230,16040,16040,16040,16040,0
|
|
20230811,194900,1096217230,16040,16040,16040,16040,0
|
|
20230811,194800,1096217230,16040,16040,16040,16040,0
|
|
20230811,194700,1096217230,16040,16040,16040,16040,0
|
|
20230811,194600,1096217230,16040,16040,16040,16040,0
|
|
20230811,194500,1096217230,16040,16040,16040,16040,0
|
|
20230811,194400,1096217230,16040,16040,16040,16040,0
|
|
20230811,194300,1096217230,16040,16040,16040,16040,0
|
|
20230811,194200,1096217230,16040,16040,16040,16040,0
|
|
20230811,194100,1096217230,16040,16040,16040,16040,0
|
|
20230811,194000,1096217230,16040,16040,16040,16040,0
|
|
20230811,193900,1096217230,16040,16040,16040,16040,0
|
|
20230811,193800,1096217230,16040,16040,16040,16040,0
|
|
20230811,193700,1096217230,16040,16040,16040,16040,0
|
|
20230811,193600,1096217230,16040,16040,16040,16040,0
|
|
20230811,193500,1096217230,16040,16040,16040,16040,0
|
|
20230811,193400,1096217230,16040,16040,16040,16040,0
|
|
20230811,193300,1096217230,16040,16040,16040,16040,0
|
|
20230811,193200,1096217230,16040,16040,16040,16040,0
|
|
20230811,193100,1096217230,16040,16040,16040,16040,0
|
|
20230811,193000,1096217230,16040,16040,16040,16040,0
|
|
20230811,192900,1096217230,16040,16040,16040,16040,0
|
|
20230811,192800,1096217230,16040,16040,16040,16040,0
|
|
20230811,192700,1096217230,16040,16040,16040,16040,0
|
|
20230811,192600,1096217230,16040,16040,16040,16040,0
|
|
20230811,192500,1096217230,16040,16040,16040,16040,0
|
|
20230811,192400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,192300,1096217230,16040,16040,16040,16040,0
|
|
20230811,192200,1096217230,16040,16040,16040,16040,0
|
|
20230811,192100,1096217230,16040,16040,16040,16040,0
|
|
20230811,192000,1096217230,16040,16040,16040,16040,0
|
|
20230811,191900,1096217230,16040,16040,16040,16040,0
|
|
20230811,191800,1096217230,16040,16040,16040,16040,0
|
|
20230811,191700,1096217230,16040,16040,16040,16040,0
|
|
20230811,191600,1096217230,16040,16040,16040,16040,0
|
|
20230811,191500,1096217230,16040,16040,16040,16040,0
|
|
20230811,191400,1096217230,16040,16040,16040,16040,0
|
|
20230811,191300,1096217230,16040,16040,16040,16040,0
|
|
20230811,191200,1096217230,16040,16040,16040,16040,0
|
|
20230811,191100,1096217230,16040,16040,16040,16040,0
|
|
20230811,191000,1096217230,16040,16040,16040,16040,0
|
|
20230811,190900,1096217230,16040,16040,16040,16040,0
|
|
20230811,190800,1096217230,16040,16040,16040,16040,0
|
|
20230811,190700,1096217230,16040,16040,16040,16040,0
|
|
20230811,190600,1096217230,16040,16040,16040,16040,0
|
|
20230811,190500,1096217230,16040,16040,16040,16040,0
|
|
20230811,190400,1096217230,16040,16040,16040,16040,0
|
|
20230811,190300,1096217230,16040,16040,16040,16040,0
|
|
20230811,190200,1096217230,16040,16040,16040,16040,0
|
|
20230811,190100,1096217230,16040,16040,16040,16040,0
|
|
20230811,190000,1096217230,16040,16040,16040,16040,0
|
|
20230811,185900,1096217230,16040,16040,16040,16040,0
|
|
20230811,185800,1096217230,16040,16040,16040,16040,0
|
|
20230811,185700,1096217230,16040,16040,16040,16040,0
|
|
20230811,185600,1096217230,16040,16040,16040,16040,0
|
|
20230811,185500,1096217230,16040,16040,16040,16040,0
|
|
20230811,185400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,185300,1096217230,16040,16040,16040,16040,0
|
|
20230811,185200,1096217230,16040,16040,16040,16040,0
|
|
20230811,185100,1096217230,16040,16040,16040,16040,0
|
|
20230811,185000,1096217230,16040,16040,16040,16040,0
|
|
20230811,184900,1096217230,16040,16040,16040,16040,0
|
|
20230811,184800,1096217230,16040,16040,16040,16040,0
|
|
20230811,184700,1096217230,16040,16040,16040,16040,0
|
|
20230811,184600,1096217230,16040,16040,16040,16040,0
|
|
20230811,184500,1096217230,16040,16040,16040,16040,0
|
|
20230811,184400,1096217230,16040,16040,16040,16040,0
|
|
20230811,184300,1096217230,16040,16040,16040,16040,0
|
|
20230811,184200,1096217230,16040,16040,16040,16040,0
|
|
20230811,184100,1096217230,16040,16040,16040,16040,0
|
|
20230811,184000,1096217230,16040,16040,16040,16040,0
|
|
20230811,183900,1096217230,16040,16040,16040,16040,0
|
|
20230811,183800,1096217230,16040,16040,16040,16040,0
|
|
20230811,183700,1096217230,16040,16040,16040,16040,0
|
|
20230811,183600,1096217230,16040,16040,16040,16040,0
|
|
20230811,183500,1096217230,16040,16040,16040,16040,0
|
|
20230811,183400,1096217230,16040,16040,16040,16040,0
|
|
20230811,183300,1096217230,16040,16040,16040,16040,0
|
|
20230811,183200,1096217230,16040,16040,16040,16040,0
|
|
20230811,183100,1096217230,16040,16040,16040,16040,0
|
|
20230811,183000,1096217230,16040,16040,16040,16040,0
|
|
20230811,182900,1096217230,16040,16040,16040,16040,0
|
|
20230811,182800,1096217230,16040,16040,16040,16040,0
|
|
20230811,182700,1096217230,16040,16040,16040,16040,0
|
|
20230811,182600,1096217230,16040,16040,16040,16040,0
|
|
20230811,182500,1096217230,16040,16040,16040,16040,0
|
|
20230811,182400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,182300,1096217230,16040,16040,16040,16040,0
|
|
20230811,182200,1096217230,16040,16040,16040,16040,0
|
|
20230811,182100,1096217230,16040,16040,16040,16040,0
|
|
20230811,182000,1096217230,16040,16040,16040,16040,0
|
|
20230811,181900,1096217230,16040,16040,16040,16040,0
|
|
20230811,181800,1096217230,16040,16040,16040,16040,0
|
|
20230811,181700,1096217230,16040,16040,16040,16040,0
|
|
20230811,181600,1096217230,16040,16040,16040,16040,0
|
|
20230811,181500,1096217230,16040,16040,16040,16040,0
|
|
20230811,181400,1096217230,16040,16040,16040,16040,0
|
|
20230811,181300,1096217230,16040,16040,16040,16040,0
|
|
20230811,181200,1096217230,16040,16040,16040,16040,0
|
|
20230811,181100,1096217230,16040,16040,16040,16040,0
|
|
20230811,181000,1096217230,16040,16040,16040,16040,0
|
|
20230811,180900,1096217230,16040,16040,16040,16040,0
|
|
20230811,180800,1096217230,16040,16040,16040,16040,0
|
|
20230811,180700,1096217230,16040,16040,16040,16040,0
|
|
20230811,180600,1096217230,16040,16040,16040,16040,0
|
|
20230811,180500,1096217230,16040,16040,16040,16040,0
|
|
20230811,180400,1096217230,16040,16040,16040,16040,0
|
|
20230811,180300,1096217230,16040,16040,16040,16040,0
|
|
20230811,180200,1096217230,16040,16040,16040,16040,0
|
|
20230811,180100,1096217230,16040,16040,16040,16040,0
|
|
20230811,180000,1096217230,16040,16040,16040,16040,0
|
|
20230811,175900,1096217230,16040,16040,16040,16040,0
|
|
20230811,175800,1096217230,16040,16040,16040,16040,0
|
|
20230811,175700,1096217230,16040,16040,16040,16040,0
|
|
20230811,175600,1096217230,16040,16040,16040,16040,0
|
|
20230811,175500,1096217230,16040,16040,16040,16040,0
|
|
20230811,175400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,175300,1096217230,16040,16040,16040,16040,0
|
|
20230811,175200,1096217230,16040,16040,16040,16040,0
|
|
20230811,175100,1096217230,16040,16040,16040,16040,0
|
|
20230811,175000,1096217230,16040,16040,16040,16040,0
|
|
20230811,174900,1096217230,16040,16040,16040,16040,0
|
|
20230811,174800,1096217230,16040,16040,16040,16040,0
|
|
20230811,174700,1096217230,16040,16040,16040,16040,0
|
|
20230811,174600,1096217230,16040,16040,16040,16040,0
|
|
20230811,174500,1096217230,16040,16040,16040,16040,0
|
|
20230811,174400,1096217230,16040,16040,16040,16040,0
|
|
20230811,174300,1096217230,16040,16040,16040,16040,0
|
|
20230811,174200,1096217230,16040,16040,16040,16040,0
|
|
20230811,174100,1096217230,16040,16040,16040,16040,0
|
|
20230811,174000,1096217230,16040,16040,16040,16040,0
|
|
20230811,173900,1096217230,16040,16040,16040,16040,0
|
|
20230811,173800,1096217230,16040,16040,16040,16040,0
|
|
20230811,173700,1096217230,16040,16040,16040,16040,0
|
|
20230811,173600,1096217230,16040,16040,16040,16040,0
|
|
20230811,173500,1096217230,16040,16040,16040,16040,0
|
|
20230811,173400,1096217230,16040,16040,16040,16040,0
|
|
20230811,173300,1096217230,16040,16040,16040,16040,0
|
|
20230811,173200,1096217230,16040,16040,16040,16040,0
|
|
20230811,173100,1096217230,16040,16040,16040,16040,0
|
|
20230811,173000,1096217230,16040,16040,16040,16040,0
|
|
20230811,172900,1096217230,16040,16040,16040,16040,0
|
|
20230811,172800,1096217230,16040,16040,16040,16040,0
|
|
20230811,172700,1096217230,16040,16040,16040,16040,0
|
|
20230811,172600,1096217230,16040,16040,16040,16040,0
|
|
20230811,172500,1096217230,16040,16040,16040,16040,0
|
|
20230811,172400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,172300,1096217230,16040,16040,16040,16040,0
|
|
20230811,172200,1096217230,16040,16040,16040,16040,0
|
|
20230811,172100,1096217230,16040,16040,16040,16040,0
|
|
20230811,172000,1096217230,16040,16040,16040,16040,0
|
|
20230811,171900,1096217230,16040,16040,16040,16040,0
|
|
20230811,171800,1096217230,16040,16040,16040,16040,0
|
|
20230811,171700,1096217230,16040,16040,16040,16040,0
|
|
20230811,171600,1096217230,16040,16040,16040,16040,0
|
|
20230811,171500,1096217230,16040,16040,16040,16040,0
|
|
20230811,171400,1096217230,16040,16040,16040,16040,0
|
|
20230811,171300,1096217230,16040,16040,16040,16040,0
|
|
20230811,171200,1096217230,16040,16040,16040,16040,0
|
|
20230811,171100,1096217230,16040,16040,16040,16040,0
|
|
20230811,171000,1096217230,16040,16040,16040,16040,0
|
|
20230811,170900,1096217230,16040,16040,16040,16040,0
|
|
20230811,170800,1096217230,16040,16040,16040,16040,0
|
|
20230811,170700,1096217230,16040,16040,16040,16040,0
|
|
20230811,170600,1096217230,16040,16040,16040,16040,0
|
|
20230811,170500,1096217230,16040,16040,16040,16040,0
|
|
20230811,170400,1096217230,16040,16040,16040,16040,0
|
|
20230811,170300,1096217230,16040,16040,16040,16040,0
|
|
20230811,170200,1096217230,16040,16040,16040,16040,0
|
|
20230811,170100,1096217230,16040,16040,16040,16040,0
|
|
20230811,170000,1096217230,16040,16040,16040,16040,0
|
|
20230811,165900,1096217230,16040,16040,16040,16040,0
|
|
20230811,165800,1096217230,16040,16040,16040,16040,0
|
|
20230811,165700,1096217230,16040,16040,16040,16040,0
|
|
20230811,165600,1096217230,16040,16040,16040,16040,0
|
|
20230811,165500,1096217230,16040,16040,16040,16040,0
|
|
20230811,165400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,165300,1096217230,16040,16040,16040,16040,0
|
|
20230811,165200,1096217230,16040,16040,16040,16040,0
|
|
20230811,165100,1096217230,16040,16040,16040,16040,0
|
|
20230811,165000,1096217230,16040,16040,16040,16040,0
|
|
20230811,164900,1096217230,16040,16040,16040,16040,0
|
|
20230811,164800,1096217230,16040,16040,16040,16040,0
|
|
20230811,164700,1096217230,16040,16040,16040,16040,0
|
|
20230811,164600,1096217230,16040,16040,16040,16040,0
|
|
20230811,164500,1096217230,16040,16040,16040,16040,0
|
|
20230811,164400,1096217230,16040,16040,16040,16040,0
|
|
20230811,164300,1096217230,16040,16040,16040,16040,0
|
|
20230811,164200,1096217230,16040,16040,16040,16040,0
|
|
20230811,164100,1096217230,16040,16040,16040,16040,0
|
|
20230811,164000,1096217230,16040,16040,16040,16040,0
|
|
20230811,163900,1096217230,16040,16040,16040,16040,0
|
|
20230811,163800,1096217230,16040,16040,16040,16040,0
|
|
20230811,163700,1096217230,16040,16040,16040,16040,0
|
|
20230811,163600,1096217230,16040,16040,16040,16040,0
|
|
20230811,163500,1096217230,16040,16040,16040,16040,0
|
|
20230811,163400,1096217230,16040,16040,16040,16040,0
|
|
20230811,163300,1096217230,16040,16040,16040,16040,0
|
|
20230811,163200,1096217230,16040,16040,16040,16040,0
|
|
20230811,163100,1096217230,16040,16040,16040,16040,0
|
|
20230811,163000,1096217230,16040,16040,16040,16040,0
|
|
20230811,162900,1096217230,16040,16040,16040,16040,0
|
|
20230811,162800,1096217230,16040,16040,16040,16040,0
|
|
20230811,162700,1096217230,16040,16040,16040,16040,0
|
|
20230811,162600,1096217230,16040,16040,16040,16040,0
|
|
20230811,162500,1096217230,16040,16040,16040,16040,0
|
|
20230811,162400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,162300,1096217230,16040,16040,16040,16040,0
|
|
20230811,162200,1096217230,16040,16040,16040,16040,0
|
|
20230811,162100,1096217230,16040,16040,16040,16040,0
|
|
20230811,162000,1096217230,16040,16040,16040,16040,0
|
|
20230811,161900,1096217230,16040,16040,16040,16040,0
|
|
20230811,161800,1096217230,16040,16040,16040,16040,0
|
|
20230811,161700,1096217230,16040,16040,16040,16040,0
|
|
20230811,161600,1096217230,16040,16040,16040,16040,0
|
|
20230811,161500,1096217230,16040,16040,16040,16040,0
|
|
20230811,161400,1096217230,16040,16040,16040,16040,0
|
|
20230811,161300,1096217230,16040,16040,16040,16040,0
|
|
20230811,161200,1096217230,16040,16040,16040,16040,0
|
|
20230811,161100,1096217230,16040,16040,16040,16040,0
|
|
20230811,161000,1096217230,16040,16040,16040,16040,0
|
|
20230811,160900,1096217230,16040,16040,16040,16040,0
|
|
20230811,160800,1096217230,16040,16040,16040,16040,0
|
|
20230811,160700,1096217230,16040,16040,16040,16040,0
|
|
20230811,160600,1096217230,16040,16040,16040,16040,0
|
|
20230811,160500,1096217230,16040,16040,16040,16040,0
|
|
20230811,160400,1096217230,16040,16040,16040,16040,0
|
|
20230811,160300,1096217230,16040,16040,16040,16040,0
|
|
20230811,160200,1096217230,16040,16040,16040,16040,0
|
|
20230811,160100,1096217230,16040,16040,16040,16040,0
|
|
20230811,160000,1096217230,16040,16040,16040,16040,0
|
|
20230811,155900,1096217230,16040,16040,16040,16040,0
|
|
20230811,155800,1096217230,16040,16040,16040,16040,0
|
|
20230811,155700,1096217230,16040,16040,16040,16040,0
|
|
20230811,155600,1096217230,16040,16040,16040,16040,0
|
|
20230811,155500,1096217230,16040,16040,16040,16040,0
|
|
20230811,155400,1096217230,16040,16040,16040,16040,3944
|
|
20230811,155300,1096217230,16040,16040,16040,16040,0
|
|
20230811,155200,1096217230,16040,16040,16040,16040,0
|
|
20230811,155100,1096217230,16040,16040,16040,16040,0
|
|
20230811,155000,1096217230,16040,16040,16040,16040,0
|
|
20230811,154900,1096217230,16040,16040,16040,16040,0
|
|
20230811,154800,1096217230,16040,16040,16040,16040,0
|
|
20230811,154700,1096217230,16040,16040,16040,16040,0
|
|
20230811,154600,1096217230,16040,16040,16040,16040,0
|
|
20230811,154500,1096217230,16040,16040,16040,16040,0
|
|
20230811,154400,1096217230,16040,16040,16040,16040,0
|
|
20230811,154300,1096217230,16040,16040,16040,16040,0
|
|
20230811,154200,1096217230,16040,16040,16040,16040,0
|
|
20230811,154100,1096217230,16040,16040,16040,16040,0
|
|
20230811,154000,1096217230,16040,16040,16040,16040,0
|
|
20230811,153900,1096217230,16040,16040,16040,16040,0
|
|
20230811,153800,1096217230,16040,16040,16040,16040,0
|
|
20230811,153700,1096217230,16040,16040,16040,16040,0
|
|
20230811,153600,1096217230,16040,16040,16040,16040,0
|
|
20230811,153500,1096217230,16040,16040,16040,16040,0
|
|
20230811,153400,1096217230,16040,16040,16040,16040,0
|
|
20230811,153300,1096217230,16040,16040,16040,16040,0
|
|
20230811,153200,1096217230,16040,16040,16040,16040,0
|
|
20230811,153100,1096217230,16040,16040,16040,16040,0
|
|
20230811,153000,1096217230,16040,16040,16040,16040,3944
|
|
20230811,152900,1032955470,16020,16020,16020,16020,0
|
|
20230811,152800,1032955470,16020,16020,16020,16020,0
|
|
20230811,152700,1032955470,16020,16020,16020,16020,0
|
|
20230811,152600,1032955470,16020,16020,16020,16020,0
|
|
20230811,152500,1032955470,16020,16020,16020,16020,0
|
|
20230811,152400,1032955470,16020,16020,16020,16020,0
|
|
20230811,152300,1032955470,16020,16020,16020,16020,0
|
|
20230811,152200,1032955470,16020,16020,16020,16020,0
|
|
20230811,152100,1032955470,16020,16020,16020,16020,0
|
|
20230811,152000,1032955470,16020,16020,16020,16020,0
|
|
20230811,151900,1032955470,16020,16010,16020,16010,82
|
|
20230811,151800,1031642620,16010,16000,16020,16000,41
|
|
20230811,151700,1030986520,16000,16000,16000,16000,279
|
|
20230811,151600,1026522520,15970,15970,15970,15970,27
|
|
20230811,151500,1026091330,15970,15970,15970,15970,0
|
|
20230811,151400,1026091330,15970,15970,15970,15960,78
|
|
20230811,151300,1024846130,15970,15960,15970,15960,24
|
|
20230811,151200,1024462930,15970,15970,15970,15960,404
|
|
20230811,151100,1018012850,15970,15970,15970,15970,16
|
|
20230811,151000,1017757330,15980,15990,16000,15980,368
|
|
20230811,150900,1011874350,15990,16010,16020,15990,1979
|
|
20230811,150800,980202360,16010,16010,16010,16010,11
|
|
20230811,150700,980026250,16010,16010,16010,16010,154
|
|
20230811,150600,977560710,16040,16040,16040,16040,1
|
|
20230811,150500,977544670,16010,16010,16010,16010,0
|
|
20230811,150400,977544670,16010,16010,16010,16010,14
|
|
20230811,150300,977320530,16010,16010,16010,16010,108
|
|
20230811,150200,975591450,16040,16040,16040,16040,1
|
|
20230811,150100,975575410,16010,16010,16010,16010,0
|
|
20230811,150000,975575410,16010,16020,16020,16010,860
|
|
20230811,145900,961798310,16010,16020,16020,16010,73
|
|
20230811,145800,960628860,16010,16000,16010,16000,224
|
|
20230811,145700,957043850,16010,16030,16040,16010,871
|
|
20230811,145600,943083780,16030,16030,16030,16030,50
|
|
20230811,145500,942282280,16030,16030,16030,16030,0
|
|
20230811,145400,942282280,16030,16040,16040,16030,231
|
|
20230811,145300,938577050,16060,16060,16060,16060,37
|
|
20230811,145200,937982830,16060,16060,16060,16060,1
|
|
20230811,145100,937966770,16060,16060,16060,16060,249
|
|
20230811,145000,933967830,16040,16040,16040,16040,8
|
|
20230811,144900,933839510,16010,16010,16010,16010,0
|
|
20230811,144800,933839510,16010,16010,16010,16010,0
|
|
20230811,144700,933839510,16010,16010,16010,16010,14
|
|
20230811,144600,933615370,16060,16060,16060,16060,4
|
|
20230811,144500,933551130,15980,15980,15980,15980,0
|
|
20230811,144400,933551130,15980,15980,15980,15980,0
|
|
20230811,144300,933551130,15980,16030,16030,15980,150
|
|
20230811,144200,931152500,16030,16030,16030,16030,11
|
|
20230811,144100,930976170,16010,16010,16010,16010,65
|
|
20230811,144000,929935520,16010,16010,16010,16010,5
|
|
20230811,143900,929855470,16000,15990,16000,15990,1175
|
|
20230811,143800,911056690,15980,15980,15980,15980,11
|
|
20230811,143700,910880910,15990,15980,15990,15980,47
|
|
20230811,143600,910129490,15990,15990,15990,15990,47
|
|
20230811,143500,909377960,15980,15980,15980,15980,137
|
|
20230811,143400,907188700,15960,15980,15980,15960,16
|
|
20230811,143300,906933180,15970,15970,15970,15970,102
|
|
20230811,143200,905304240,15970,15970,15970,15970,39
|
|
20230811,143100,904681410,15990,15980,15990,15970,214
|
|
20230811,143000,901263710,15970,15980,15980,15970,42
|
|
20230811,142900,900592660,15980,15980,15980,15980,11
|
|
20230811,142800,900416880,15980,15990,15990,15980,318
|
|
20230811,142700,895335200,15990,16000,16010,15990,1080
|
|
20230811,142600,878056810,16000,16000,16000,16000,21
|
|
20230811,142500,877720810,16010,16000,16010,16000,165
|
|
20230811,142400,875079300,16000,16020,16020,16000,107
|
|
20230811,142300,873366860,16010,16010,16010,16010,438
|
|
20230811,142200,866354480,16020,16050,16050,16020,3533
|
|
20230811,142100,809712780,16050,16030,16050,16030,232
|
|
20230811,142000,805990760,16040,16030,16040,16030,64
|
|
20230811,141900,804964300,16030,16030,16030,16030,73
|
|
20230811,141800,803794110,16030,16030,16030,16030,110
|
|
20230811,141700,802030810,16040,16040,16040,16040,6
|
|
20230811,141600,801934570,16030,16030,16030,16030,108
|
|
20230811,141500,800203330,16040,16060,16060,16040,1090
|
|
20230811,141400,782709800,16060,16060,16060,16060,11
|
|
20230811,141300,782533140,16070,16060,16070,16060,116
|
|
20230811,141200,780670120,16060,16060,16060,16060,100
|
|
20230811,141100,779064120,16060,16060,16060,16060,11
|
|
20230811,141000,778887460,16070,16060,16070,16060,17
|
|
20230811,140900,778614370,16060,16060,16060,16060,10
|
|
20230811,140800,778453770,16070,16070,16070,16070,268
|
|
20230811,140700,774147010,16080,16080,16080,16080,69
|
|
20230811,140600,773037490,16080,16080,16080,16080,0
|
|
20230811,140500,773037490,16080,16080,16080,16080,0
|
|
20230811,140400,773037490,16080,16080,16080,16080,10
|
|
20230811,140300,772876690,16080,16080,16080,16080,6
|
|
20230811,140200,772780210,16070,16070,16070,16070,10
|
|
20230811,140100,772619510,16080,16080,16080,16070,77
|
|
20230811,140000,771381450,16080,16080,16080,16080,7
|
|
20230811,135900,771268890,16070,16070,16070,16070,0
|
|
20230811,135800,771268890,16070,16070,16070,16070,10
|
|
20230811,135700,771108190,16070,16070,16070,16070,7
|
|
20230811,135600,770995700,16060,16060,16060,16060,0
|
|
20230811,135500,770995700,16060,16050,16060,16050,178
|
|
20230811,135400,768137030,16050,16050,16050,16050,10
|
|
20230811,135300,767976530,16060,16050,16060,16050,11
|
|
20230811,135200,767799930,16050,16060,16060,16050,295
|
|
20230811,135100,763062970,16060,16060,16060,16060,3
|
|
20230811,135000,763014790,16060,16060,16060,16060,6
|
|
20230811,134900,762918430,16060,16050,16060,16040,486
|
|
20230811,134800,755115340,16050,16050,16050,16050,1
|
|
20230811,134700,755099290,16060,16060,16060,16060,0
|
|
20230811,134600,755099290,16060,16060,16060,16060,155
|
|
20230811,134500,752609990,16060,16050,16060,16050,233
|
|
20230811,134400,748868340,16060,16060,16060,16060,0
|
|
20230811,134300,748868340,16060,16060,16060,16060,7
|
|
20230811,134200,748755920,16050,16050,16050,16050,69
|
|
20230811,134100,747648470,16060,16060,16060,16060,1
|
|
20230811,134000,747632410,16060,16060,16060,16060,55
|
|
20230811,133900,746749110,16060,16060,16060,16060,0
|
|
20230811,133800,746749110,16060,16040,16060,16040,710
|
|
20230811,133700,735346710,16050,16040,16050,16040,61
|
|
20230811,133600,734368260,16050,16050,16050,16050,7
|
|
20230811,133500,734255910,16060,16060,16060,16050,1163
|
|
20230811,133400,715585110,16080,16070,16080,16070,161
|
|
20230811,133300,712996240,16070,16060,16070,16060,6
|
|
20230811,133200,712899830,16060,16060,16060,16060,375
|
|
20230811,133100,706877330,16060,16080,16080,16060,18
|
|
20230811,133000,706588050,16080,16070,16080,16070,17
|
|
20230811,132900,706314760,16080,16110,16110,16060,999
|
|
20230811,132800,690261400,16090,16120,16120,16090,12
|
|
20230811,132700,690068090,16130,16130,16130,16130,0
|
|
20230811,132600,690068090,16130,16130,16130,16130,200
|
|
20230811,132500,686842090,16130,16130,16130,16130,0
|
|
20230811,132400,686842090,16130,16080,16130,16080,113
|
|
20230811,132300,685022330,16080,16070,16080,16060,82
|
|
20230811,132200,683704540,16060,16070,16070,16060,160
|
|
20230811,132100,681134250,16070,16070,16070,16070,1
|
|
20230811,132000,681118180,16070,16070,16070,16070,21
|
|
20230811,131900,680780710,16070,16070,16070,16070,5
|
|
20230811,131800,680700360,16070,16070,16070,16070,0
|
|
20230811,131700,680700360,16070,16070,16070,16070,51
|
|
20230811,131600,679880790,16060,16060,16060,16060,281
|
|
20230811,131500,675367930,16050,16060,16060,16050,110
|
|
20230811,131400,673601430,16060,16060,16060,16060,0
|
|
20230811,131300,673601430,16060,16060,16060,16060,5
|
|
20230811,131200,673521130,16060,16060,16060,16060,0
|
|
20230811,131100,673521130,16060,16060,16060,16060,0
|
|
20230811,131000,673521130,16060,16060,16060,16060,0
|
|
20230811,130900,673521130,16060,16060,16060,16060,5
|
|
20230811,130800,673440830,16050,16060,16060,16050,50
|
|
20230811,130700,672638130,16060,16060,16060,16060,0
|
|
20230811,130600,672638130,16060,16060,16060,16060,16
|
|
20230811,130500,672381170,16060,16060,16060,16060,100
|
|
20230811,130400,670775170,16060,16060,16060,16060,0
|
|
20230811,130300,670775170,16060,16060,16060,16060,7
|
|
20230811,130200,670662750,16060,16060,16060,16060,0
|
|
20230811,130100,670662750,16060,16060,16060,16060,0
|
|
20230811,130000,670662750,16060,16060,16060,16060,2
|
|
20230811,125900,670630630,16060,16060,16060,16060,5
|
|
20230811,125800,670550330,16050,16050,16050,16050,1
|
|
20230811,125700,670534280,16060,16060,16060,16060,10
|
|
20230811,125600,670373680,16060,16060,16060,16060,16
|
|
20230811,125500,670116720,16060,16060,16060,16060,20
|
|
20230811,125400,669795520,16060,16060,16060,16060,0
|
|
20230811,125300,669795520,16060,16060,16060,16060,1
|
|
20230811,125200,669779460,16060,16060,16060,16060,16
|
|
20230811,125100,669522500,16060,16060,16060,16060,5
|
|
20230811,125000,669442200,16060,16060,16060,16060,9
|
|
20230811,124900,669297660,16060,16060,16060,16060,7
|
|
20230811,124800,669185240,16060,16060,16060,16060,51
|
|
20230811,124700,668366180,16060,16060,16060,16060,42
|
|
20230811,124600,667691660,16050,16050,16050,16050,108
|
|
20230811,124500,665958260,16040,16060,16060,16040,133
|
|
20230811,124400,663824640,16060,16060,16060,16060,1
|
|
20230811,124300,663808580,16040,16040,16040,16040,34
|
|
20230811,124200,663263220,16040,16060,16060,16040,1636
|
|
20230811,124100,637010410,16060,16070,16070,16060,140
|
|
20230811,124000,634760820,16080,16080,16080,16080,10
|
|
20230811,123900,634600020,16080,16080,16080,16080,5
|
|
20230811,123800,634519620,16070,16070,16070,16070,1
|
|
20230811,123700,634503550,16080,16080,16080,16080,100
|
|
20230811,123600,632895550,16080,16080,16080,16080,7
|
|
20230811,123500,632782990,16090,16090,16090,16090,2
|
|
20230811,123400,632750810,16090,16090,16090,16090,0
|
|
20230811,123300,632750810,16090,16090,16090,16090,0
|
|
20230811,123200,632750810,16090,16090,16090,16090,3
|
|
20230811,123100,632702540,16060,16070,16070,16060,90
|
|
20230811,123000,631256670,16070,16070,16070,16070,53
|
|
20230811,122900,630404960,16070,16070,16070,16070,8
|
|
20230811,122800,630276400,16070,16070,16070,16070,201
|
|
20230811,122700,627046330,16060,16060,16060,16060,0
|
|
20230811,122600,627046330,16060,16070,16070,16060,11
|
|
20230811,122500,626869620,16060,16060,16060,16060,0
|
|
20230811,122400,626869620,16060,16060,16060,16060,0
|
|
20230811,122300,626869620,16060,16070,16070,16060,9
|
|
20230811,122200,626725020,16060,16060,16060,16060,0
|
|
20230811,122100,626725020,16060,16060,16060,16060,199
|
|
20230811,122000,623529080,16060,16070,16070,16060,129
|
|
20230811,121900,621456810,16070,16080,16080,16070,7
|
|
20230811,121800,621344260,16070,16070,16080,16070,168
|
|
20230811,121700,618644300,16080,16080,16080,16080,13
|
|
20230811,121600,618435260,16090,16090,16090,16090,5
|
|
20230811,121500,618354810,16080,16080,16080,16080,6
|
|
20230811,121400,618258330,16080,16080,16080,16080,0
|
|
20230811,121300,618258330,16080,16090,16090,16080,17
|
|
20230811,121200,617984870,16090,16090,16090,16090,10
|
|
20230811,121100,617823970,16090,16090,16090,16090,10
|
|
20230811,121000,617663070,16100,16090,16100,16090,400
|
|
20230811,120900,611226320,16080,16080,16080,16080,6
|
|
20230811,120800,611129840,16070,16090,16090,16070,171
|
|
20230811,120700,608379200,16100,16100,16100,16100,21
|
|
20230811,120600,608041100,16100,16100,16100,16100,13
|
|
20230811,120500,607831800,16100,16100,16100,16100,16
|
|
20230811,120400,607574200,16100,16100,16100,16100,0
|
|
20230811,120300,607574200,16100,16100,16100,16100,0
|
|
20230811,120200,607574200,16100,16100,16100,16100,2
|
|
20230811,120100,607542000,16100,16100,16100,16100,0
|
|
20230811,120000,607542000,16100,16100,16100,16100,0
|
|
20230811,115900,607542000,16100,16090,16100,16090,5
|
|
20230811,115800,607461540,16100,16100,16100,16100,20
|
|
20230811,115700,607139540,16090,16090,16090,16090,0
|
|
20230811,115600,607139540,16090,16100,16100,16090,7
|
|
20230811,115500,607026900,16100,16090,16100,16090,35
|
|
20230811,115400,606463440,16100,16100,16100,16100,12
|
|
20230811,115300,606270240,16110,16110,16110,16110,50
|
|
20230811,115200,605464740,16110,16110,16110,16110,6
|
|
20230811,115100,605368080,16110,16110,16110,16110,1
|
|
20230811,115000,605351970,16110,16110,16110,16110,0
|
|
20230811,114900,605351970,16110,16110,16110,16110,1
|
|
20230811,114800,605335860,16110,16110,16110,16110,7
|
|
20230811,114700,605223090,16070,16070,16070,16070,0
|
|
20230811,114600,605223090,16070,16070,16070,16070,0
|
|
20230811,114500,605223090,16070,16070,16070,16070,0
|
|
20230811,114400,605223090,16070,16070,16070,16070,0
|
|
20230811,114300,605223090,16070,16070,16080,16070,609
|
|
20230811,114200,595436120,16070,16060,16070,16060,234
|
|
20230811,114100,591677010,16060,16060,16060,16060,397
|
|
20230811,114000,585301190,16060,16060,16060,16060,0
|
|
20230811,113900,585301190,16060,16060,16060,16060,5
|
|
20230811,113800,585220890,16060,16060,16060,16050,7
|
|
20230811,113700,585108480,16060,16060,16060,16060,0
|
|
20230811,113600,585108480,16060,16060,16060,16060,0
|
|
20230811,113500,585108480,16060,16070,16070,16060,10
|
|
20230811,113400,584947860,16070,16070,16070,16070,10
|
|
20230811,113300,584787160,16060,16060,16060,16060,108
|
|
20230811,113200,583052680,16070,16070,16070,16070,5
|
|
20230811,113100,582972330,16070,16070,16070,16070,151
|
|
20230811,113000,580545760,16060,16050,16060,16050,817
|
|
20230811,112900,567425150,16050,16050,16050,16050,68
|
|
20230811,112800,566333750,16060,16060,16060,16060,6
|
|
20230811,112700,566237390,16050,16050,16050,16050,100
|
|
20230811,112600,564632390,16060,16060,16060,16060,5
|
|
20230811,112500,564552090,16060,16060,16060,16060,58
|
|
20230811,112400,563620610,16070,16060,16070,16060,62
|
|
20230811,112300,562624670,16070,16060,16070,16060,382
|
|
20230811,112200,556487170,16060,16060,16060,16060,76
|
|
20230811,112100,555266610,16060,16060,16060,16060,99
|
|
20230811,112000,553676670,16060,16060,16060,16060,0
|
|
20230811,111900,553676670,16060,16060,16060,16060,0
|
|
20230811,111800,553676670,16060,16060,16060,16060,5
|
|
20230811,111700,553596370,16050,16050,16050,16050,0
|
|
20230811,111600,553596370,16050,16050,16050,16050,1
|
|
20230811,111500,553580320,16050,16070,16070,16050,18
|
|
20230811,111400,553291210,16070,16070,16070,16070,9
|
|
20230811,111300,553146580,16070,16070,16070,16070,0
|
|
20230811,111200,553146580,16070,16070,16070,16070,6
|
|
20230811,111100,553050160,16080,16080,16080,16080,0
|
|
20230811,111000,553050160,16080,16080,16080,16080,0
|
|
20230811,110900,553050160,16080,16080,16080,16080,1
|
|
20230811,110800,553034080,16080,16080,16080,16080,9
|
|
20230811,110700,552889360,16080,16080,16080,16080,73
|
|
20230811,110600,551715520,16050,16050,16050,16050,0
|
|
20230811,110500,551715520,16050,16060,16060,16050,13
|
|
20230811,110400,551506820,16050,16050,16050,16050,0
|
|
20230811,110300,551506820,16050,16050,16050,16050,10
|
|
20230811,110200,551346320,16050,16050,16050,16050,0
|
|
20230811,110100,551346320,16050,16060,16060,16050,12
|
|
20230811,110000,551153660,16050,16050,16050,16050,30
|
|
20230811,105900,550672160,16050,16050,16050,16050,25
|
|
20230811,105800,550270910,16050,16040,16050,16040,109
|
|
20230811,105700,548521610,16040,16050,16050,16040,356
|
|
20230811,105600,542811360,16050,16050,16050,16050,0
|
|
20230811,105500,542811360,16050,16060,16060,16050,20
|
|
20230811,105400,542490290,16050,16050,16050,16050,38
|
|
20230811,105300,541880390,16040,16040,16040,16040,0
|
|
20230811,105200,541880390,16040,16070,16070,16040,301
|
|
20230811,105100,537050830,16060,16080,16080,16060,41
|
|
20230811,105000,536392270,16060,16070,16070,16060,6
|
|
20230811,104900,536295900,16110,16110,16110,16110,1
|
|
20230811,104800,536279790,16110,16110,16110,16110,0
|
|
20230811,104700,536279790,16110,16080,16110,16050,12
|
|
20230811,104600,536087100,16080,16070,16080,16050,3186
|
|
20230811,104500,484888650,16070,16070,16070,16070,0
|
|
20230811,104400,484888650,16070,16070,16080,16070,22
|
|
20230811,104300,484534950,16070,16090,16090,16070,420
|
|
20230811,104200,477781220,16090,16120,16120,16090,22
|
|
20230811,104100,477426970,16120,16120,16120,16120,1
|
|
20230811,104000,477410850,16130,16130,16130,16130,0
|
|
20230811,103900,477410850,16130,16150,16150,16130,129
|
|
20230811,103800,475327690,16160,16160,16160,16160,10
|
|
20230811,103700,475166090,16160,16160,16160,16160,50
|
|
20230811,103600,474358090,16160,16160,16160,16150,45
|
|
20230811,103500,473631190,16160,16150,16160,16150,119
|
|
20230811,103400,471708820,16150,16150,16150,16150,0
|
|
20230811,103300,471708820,16150,16140,16150,16140,100
|
|
20230811,103200,470094480,16100,16120,16120,16100,38
|
|
20230811,103100,469482650,16090,16090,16090,16090,0
|
|
20230811,103000,469482650,16090,16100,16100,16090,15
|
|
20230811,102900,469241270,16090,16100,16100,16090,226
|
|
20230811,102800,465604920,16100,16100,16100,16100,5
|
|
20230811,102700,465524420,16090,16090,16090,16090,4
|
|
20230811,102600,465460060,16090,16090,16090,16090,75
|
|
20230811,102500,464253310,16090,16090,16090,16090,0
|
|
20230811,102400,464253310,16090,16120,16120,16090,24
|
|
20230811,102300,463866730,16110,16150,16150,16110,153
|
|
20230811,102200,461399530,16150,16150,16150,16150,1
|
|
20230811,102100,461383380,16150,16150,16150,16150,51
|
|
20230811,102000,460559730,16150,16150,16150,16150,790
|
|
20230811,101900,447801230,16150,16150,16150,16150,0
|
|
20230811,101800,447801230,16150,16150,16150,16150,1
|
|
20230811,101700,447785080,16110,16090,16110,16090,217
|
|
20230811,101600,444292170,16070,16080,16080,16070,19
|
|
20230811,101500,443986810,16090,16080,16090,16080,11
|
|
20230811,101400,443809890,16070,16070,16070,16070,811
|
|
20230811,101300,430777120,16080,16070,16080,16070,88
|
|
20230811,101200,429362690,16050,16050,16050,16050,2
|
|
20230811,101100,429330590,16060,16070,16070,16060,42
|
|
20230811,101000,428655680,16070,16070,16070,16070,5
|
|
20230811,100900,428575330,16070,16070,16070,16070,50
|
|
20230811,100800,427771830,16070,16070,16070,16070,6
|
|
20230811,100700,427675410,16080,16080,16080,16080,12
|
|
20230811,100600,427482450,16080,16080,16080,16080,4
|
|
20230811,100500,427418130,16080,16080,16080,16080,3
|
|
20230811,100400,427369890,16080,16040,16080,16040,115
|
|
20230811,100300,425525250,16010,16010,16010,16010,6
|
|
20230811,100200,425429190,16020,16020,16020,16020,2
|
|
20230811,100100,425397150,16000,16000,16000,16000,0
|
|
20230811,100000,425397150,16000,16010,16010,16000,84
|
|
20230811,095900,424052480,16010,16010,16010,16010,0
|
|
20230811,095800,424052480,16010,16080,16080,16000,162
|
|
20230811,095700,421458780,16080,16080,16080,16080,9
|
|
20230811,095600,421314060,16080,16080,16080,16080,0
|
|
20230811,095500,421314060,16080,16080,16080,16080,0
|
|
20230811,095400,421314060,16080,16080,16080,16080,197
|
|
20230811,095300,418146300,16090,16090,16090,16090,0
|
|
20230811,095200,418146300,16090,16090,16090,16090,0
|
|
20230811,095100,418146300,16090,16090,16090,16090,0
|
|
20230811,095000,418146300,16090,16090,16090,16000,33
|
|
20230811,094900,417616980,16100,16020,16100,16020,61
|
|
20230811,094800,416639680,16020,16010,16020,16000,45
|
|
20230811,094700,415919530,16000,16000,16000,16000,0
|
|
20230811,094600,415919530,16000,16000,16000,16000,30
|
|
20230811,094500,415439530,16000,16000,16000,16000,31
|
|
20230811,094400,414943530,16010,16010,16010,16010,375
|
|
20230811,094300,408939780,15980,15980,15980,15980,1
|
|
20230811,094200,408923800,16100,16040,16100,16040,126
|
|
20230811,094100,406902010,16040,16040,16040,16040,30
|
|
20230811,094000,406420810,16040,16040,16040,16040,30
|
|
20230811,093900,405939610,16040,16040,16040,15950,89
|
|
20230811,093800,404516550,16040,16000,16040,15950,495
|
|
20230811,093700,396605020,16040,16050,16100,15960,88
|
|
20230811,093600,395191600,16050,16050,16050,15970,3285
|
|
20230811,093500,342542840,16100,16100,16100,16100,10
|
|
20230811,093400,342381840,16100,16100,16100,16100,10
|
|
20230811,093300,342220840,16100,16100,16100,16100,0
|
|
20230811,093200,342220840,16100,16100,16100,16100,92
|
|
20230811,093100,340739640,16100,16040,16100,16030,16
|
|
20230811,093000,340483080,16030,16040,16040,16030,258
|
|
20230811,092900,336346010,16040,16040,16040,16040,266
|
|
20230811,092800,332079370,16040,16050,16100,16040,160
|
|
20230811,092700,329511880,16050,16130,16130,16050,323
|
|
20230811,092600,324312890,16210,16200,16210,16200,31
|
|
20230811,092500,323810680,16190,16110,16190,16110,73
|
|
20230811,092400,322632650,16110,16260,16260,16110,177
|
|
20230811,092300,319778650,16260,16240,16260,16230,735
|
|
20230811,092200,307842760,16240,16200,16240,16200,142
|
|
20230811,092100,305539410,16200,16150,16220,16150,227
|
|
20230811,092000,301865250,16230,16190,16230,16150,490
|
|
20230811,091900,293924300,16190,16050,16210,16050,187
|
|
20230811,091800,290894910,16210,16230,16230,16040,326
|
|
20230811,091700,285630090,16050,16080,16260,16030,732
|
|
20230811,091600,273829030,16090,16110,16120,16070,215
|
|
20230811,091500,270368520,16020,16110,16120,16000,111
|
|
20230811,091400,268581280,16120,15910,16120,15900,292
|
|
20230811,091300,263913170,15900,15890,15970,15890,31
|
|
20230811,091200,263419460,15970,15890,15970,15890,376
|
|
20230811,091100,257444740,15880,15880,15890,15880,92
|
|
20230811,091000,255983740,15870,15960,15960,15870,1975
|
|
20230811,090900,224566050,15950,15860,15950,15850,1166
|
|
20230811,090800,205982760,15850,15980,15980,15850,2914
|
|
20230811,090700,159591880,15980,16050,16050,15980,40
|
|
20230811,090600,158952360,16050,15960,16060,15960,11
|
|
20230811,090500,158775930,15950,16050,16050,15950,625
|
|
20230811,090400,148792770,16050,15960,16050,15940,995
|
|
20230811,090300,132899390,15960,16010,16010,15950,706
|
|
20230811,090200,121621850,16000,16090,16090,16000,2538
|
|
20230811,090100,80898340,16090,16300,16300,16090,2477
|
|
20230811,090000,40869280,16310,16450,16450,16310,2487
|