654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,195000,1549965890,9400,9400,9400,9400,0
|
|
20230804,194900,1549965890,9400,9400,9400,9400,0
|
|
20230804,194800,1549965890,9400,9400,9400,9400,0
|
|
20230804,194700,1549965890,9400,9400,9400,9400,0
|
|
20230804,194600,1549965890,9400,9400,9400,9400,0
|
|
20230804,194500,1549965890,9400,9400,9400,9400,0
|
|
20230804,194400,1549965890,9400,9400,9400,9400,0
|
|
20230804,194300,1549965890,9400,9400,9400,9400,0
|
|
20230804,194200,1549965890,9400,9400,9400,9400,0
|
|
20230804,194100,1549965890,9400,9400,9400,9400,0
|
|
20230804,194000,1549965890,9400,9400,9400,9400,0
|
|
20230804,193900,1549965890,9400,9400,9400,9400,0
|
|
20230804,193800,1549965890,9400,9400,9400,9400,0
|
|
20230804,193700,1549965890,9400,9400,9400,9400,0
|
|
20230804,193600,1549965890,9400,9400,9400,9400,0
|
|
20230804,193500,1549965890,9400,9400,9400,9400,0
|
|
20230804,193400,1549965890,9400,9400,9400,9400,0
|
|
20230804,193300,1549965890,9400,9400,9400,9400,0
|
|
20230804,193200,1549965890,9400,9400,9400,9400,0
|
|
20230804,193100,1549965890,9400,9400,9400,9400,0
|
|
20230804,193000,1549965890,9400,9400,9400,9400,0
|
|
20230804,192900,1549965890,9400,9400,9400,9400,0
|
|
20230804,192800,1549965890,9400,9400,9400,9400,0
|
|
20230804,192700,1549965890,9400,9400,9400,9400,0
|
|
20230804,192600,1549965890,9400,9400,9400,9400,0
|
|
20230804,192500,1549965890,9400,9400,9400,9400,0
|
|
20230804,192400,1549965890,9400,9400,9400,9400,0
|
|
20230804,192300,1549965890,9400,9400,9400,9400,0
|
|
20230804,192200,1549965890,9400,9400,9400,9400,0
|
|
20230804,192100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,192000,1549965890,9400,9400,9400,9400,0
|
|
20230804,191900,1549965890,9400,9400,9400,9400,0
|
|
20230804,191800,1549965890,9400,9400,9400,9400,0
|
|
20230804,191700,1549965890,9400,9400,9400,9400,0
|
|
20230804,191600,1549965890,9400,9400,9400,9400,0
|
|
20230804,191500,1549965890,9400,9400,9400,9400,0
|
|
20230804,191400,1549965890,9400,9400,9400,9400,0
|
|
20230804,191300,1549965890,9400,9400,9400,9400,0
|
|
20230804,191200,1549965890,9400,9400,9400,9400,0
|
|
20230804,191100,1549965890,9400,9400,9400,9400,0
|
|
20230804,191000,1549965890,9400,9400,9400,9400,0
|
|
20230804,190900,1549965890,9400,9400,9400,9400,0
|
|
20230804,190800,1549965890,9400,9400,9400,9400,0
|
|
20230804,190700,1549965890,9400,9400,9400,9400,0
|
|
20230804,190600,1549965890,9400,9400,9400,9400,0
|
|
20230804,190500,1549965890,9400,9400,9400,9400,0
|
|
20230804,190400,1549965890,9400,9400,9400,9400,0
|
|
20230804,190300,1549965890,9400,9400,9400,9400,0
|
|
20230804,190200,1549965890,9400,9400,9400,9400,0
|
|
20230804,190100,1549965890,9400,9400,9400,9400,0
|
|
20230804,190000,1549965890,9400,9400,9400,9400,0
|
|
20230804,185900,1549965890,9400,9400,9400,9400,0
|
|
20230804,185800,1549965890,9400,9400,9400,9400,0
|
|
20230804,185700,1549965890,9400,9400,9400,9400,0
|
|
20230804,185600,1549965890,9400,9400,9400,9400,0
|
|
20230804,185500,1549965890,9400,9400,9400,9400,0
|
|
20230804,185400,1549965890,9400,9400,9400,9400,0
|
|
20230804,185300,1549965890,9400,9400,9400,9400,0
|
|
20230804,185200,1549965890,9400,9400,9400,9400,0
|
|
20230804,185100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,185000,1549965890,9400,9400,9400,9400,0
|
|
20230804,184900,1549965890,9400,9400,9400,9400,0
|
|
20230804,184800,1549965890,9400,9400,9400,9400,0
|
|
20230804,184700,1549965890,9400,9400,9400,9400,0
|
|
20230804,184600,1549965890,9400,9400,9400,9400,0
|
|
20230804,184500,1549965890,9400,9400,9400,9400,0
|
|
20230804,184400,1549965890,9400,9400,9400,9400,0
|
|
20230804,184300,1549965890,9400,9400,9400,9400,0
|
|
20230804,184200,1549965890,9400,9400,9400,9400,0
|
|
20230804,184100,1549965890,9400,9400,9400,9400,0
|
|
20230804,184000,1549965890,9400,9400,9400,9400,0
|
|
20230804,183900,1549965890,9400,9400,9400,9400,0
|
|
20230804,183800,1549965890,9400,9400,9400,9400,0
|
|
20230804,183700,1549965890,9400,9400,9400,9400,0
|
|
20230804,183600,1549965890,9400,9400,9400,9400,0
|
|
20230804,183500,1549965890,9400,9400,9400,9400,0
|
|
20230804,183400,1549965890,9400,9400,9400,9400,0
|
|
20230804,183300,1549965890,9400,9400,9400,9400,0
|
|
20230804,183200,1549965890,9400,9400,9400,9400,0
|
|
20230804,183100,1549965890,9400,9400,9400,9400,0
|
|
20230804,183000,1549965890,9400,9400,9400,9400,0
|
|
20230804,182900,1549965890,9400,9400,9400,9400,0
|
|
20230804,182800,1549965890,9400,9400,9400,9400,0
|
|
20230804,182700,1549965890,9400,9400,9400,9400,0
|
|
20230804,182600,1549965890,9400,9400,9400,9400,0
|
|
20230804,182500,1549965890,9400,9400,9400,9400,0
|
|
20230804,182400,1549965890,9400,9400,9400,9400,0
|
|
20230804,182300,1549965890,9400,9400,9400,9400,0
|
|
20230804,182200,1549965890,9400,9400,9400,9400,0
|
|
20230804,182100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,182000,1549965890,9400,9400,9400,9400,0
|
|
20230804,181900,1549965890,9400,9400,9400,9400,0
|
|
20230804,181800,1549965890,9400,9400,9400,9400,0
|
|
20230804,181700,1549965890,9400,9400,9400,9400,0
|
|
20230804,181600,1549965890,9400,9400,9400,9400,0
|
|
20230804,181500,1549965890,9400,9400,9400,9400,0
|
|
20230804,181400,1549965890,9400,9400,9400,9400,0
|
|
20230804,181300,1549965890,9400,9400,9400,9400,0
|
|
20230804,181200,1549965890,9400,9400,9400,9400,0
|
|
20230804,181100,1549965890,9400,9400,9400,9400,0
|
|
20230804,181000,1549965890,9400,9400,9400,9400,0
|
|
20230804,180900,1549965890,9400,9400,9400,9400,0
|
|
20230804,180800,1549965890,9400,9400,9400,9400,0
|
|
20230804,180700,1549965890,9400,9400,9400,9400,0
|
|
20230804,180600,1549965890,9400,9400,9400,9400,0
|
|
20230804,180500,1549965890,9400,9400,9400,9400,0
|
|
20230804,180400,1549965890,9400,9400,9400,9400,0
|
|
20230804,180300,1549965890,9400,9400,9400,9400,0
|
|
20230804,180200,1549965890,9400,9400,9400,9400,0
|
|
20230804,180100,1549965890,9400,9400,9400,9400,0
|
|
20230804,180000,1549965890,9400,9400,9400,9400,0
|
|
20230804,175900,1549965890,9400,9400,9400,9400,0
|
|
20230804,175800,1549965890,9400,9400,9400,9400,0
|
|
20230804,175700,1549965890,9400,9400,9400,9400,0
|
|
20230804,175600,1549965890,9400,9400,9400,9400,0
|
|
20230804,175500,1549965890,9400,9400,9400,9400,0
|
|
20230804,175400,1549965890,9400,9400,9400,9400,0
|
|
20230804,175300,1549965890,9400,9400,9400,9400,0
|
|
20230804,175200,1549965890,9400,9400,9400,9400,0
|
|
20230804,175100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,175000,1549965890,9400,9400,9400,9400,0
|
|
20230804,174900,1549965890,9400,9400,9400,9400,0
|
|
20230804,174800,1549965890,9400,9400,9400,9400,0
|
|
20230804,174700,1549965890,9400,9400,9400,9400,0
|
|
20230804,174600,1549965890,9400,9400,9400,9400,0
|
|
20230804,174500,1549965890,9400,9400,9400,9400,0
|
|
20230804,174400,1549965890,9400,9400,9400,9400,0
|
|
20230804,174300,1549965890,9400,9400,9400,9400,0
|
|
20230804,174200,1549965890,9400,9400,9400,9400,0
|
|
20230804,174100,1549965890,9400,9400,9400,9400,0
|
|
20230804,174000,1549965890,9400,9400,9400,9400,0
|
|
20230804,173900,1549965890,9400,9400,9400,9400,0
|
|
20230804,173800,1549965890,9400,9400,9400,9400,0
|
|
20230804,173700,1549965890,9400,9400,9400,9400,0
|
|
20230804,173600,1549965890,9400,9400,9400,9400,0
|
|
20230804,173500,1549965890,9400,9400,9400,9400,0
|
|
20230804,173400,1549965890,9400,9400,9400,9400,0
|
|
20230804,173300,1549965890,9400,9400,9400,9400,0
|
|
20230804,173200,1549965890,9400,9400,9400,9400,0
|
|
20230804,173100,1549965890,9400,9400,9400,9400,0
|
|
20230804,173000,1549965890,9400,9400,9400,9400,0
|
|
20230804,172900,1549965890,9400,9400,9400,9400,0
|
|
20230804,172800,1549965890,9400,9400,9400,9400,0
|
|
20230804,172700,1549965890,9400,9400,9400,9400,0
|
|
20230804,172600,1549965890,9400,9400,9400,9400,0
|
|
20230804,172500,1549965890,9400,9400,9400,9400,0
|
|
20230804,172400,1549965890,9400,9400,9400,9400,0
|
|
20230804,172300,1549965890,9400,9400,9400,9400,0
|
|
20230804,172200,1549965890,9400,9400,9400,9400,0
|
|
20230804,172100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,172000,1549965890,9400,9400,9400,9400,0
|
|
20230804,171900,1549965890,9400,9400,9400,9400,0
|
|
20230804,171800,1549965890,9400,9400,9400,9400,0
|
|
20230804,171700,1549965890,9400,9400,9400,9400,0
|
|
20230804,171600,1549965890,9400,9400,9400,9400,0
|
|
20230804,171500,1549965890,9400,9400,9400,9400,0
|
|
20230804,171400,1549965890,9400,9400,9400,9400,0
|
|
20230804,171300,1549965890,9400,9400,9400,9400,0
|
|
20230804,171200,1549965890,9400,9400,9400,9400,0
|
|
20230804,171100,1549965890,9400,9400,9400,9400,0
|
|
20230804,171000,1549965890,9400,9400,9400,9400,0
|
|
20230804,170900,1549965890,9400,9400,9400,9400,0
|
|
20230804,170800,1549965890,9400,9400,9400,9400,0
|
|
20230804,170700,1549965890,9400,9400,9400,9400,0
|
|
20230804,170600,1549965890,9400,9400,9400,9400,0
|
|
20230804,170500,1549965890,9400,9400,9400,9400,0
|
|
20230804,170400,1549965890,9400,9400,9400,9400,0
|
|
20230804,170300,1549965890,9400,9400,9400,9400,0
|
|
20230804,170200,1549965890,9400,9400,9400,9400,0
|
|
20230804,170100,1549965890,9400,9400,9400,9400,0
|
|
20230804,170000,1549965890,9400,9400,9400,9400,0
|
|
20230804,165900,1549965890,9400,9400,9400,9400,0
|
|
20230804,165800,1549965890,9400,9400,9400,9400,0
|
|
20230804,165700,1549965890,9400,9400,9400,9400,0
|
|
20230804,165600,1549965890,9400,9400,9400,9400,0
|
|
20230804,165500,1549965890,9400,9400,9400,9400,0
|
|
20230804,165400,1549965890,9400,9400,9400,9400,0
|
|
20230804,165300,1549965890,9400,9400,9400,9400,0
|
|
20230804,165200,1549965890,9400,9400,9400,9400,0
|
|
20230804,165100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,165000,1549965890,9400,9400,9400,9400,0
|
|
20230804,164900,1549965890,9400,9400,9400,9400,0
|
|
20230804,164800,1549965890,9400,9400,9400,9400,0
|
|
20230804,164700,1549965890,9400,9400,9400,9400,0
|
|
20230804,164600,1549965890,9400,9400,9400,9400,0
|
|
20230804,164500,1549965890,9400,9400,9400,9400,0
|
|
20230804,164400,1549965890,9400,9400,9400,9400,0
|
|
20230804,164300,1549965890,9400,9400,9400,9400,0
|
|
20230804,164200,1549965890,9400,9400,9400,9400,0
|
|
20230804,164100,1549965890,9400,9400,9400,9400,0
|
|
20230804,164000,1549965890,9400,9400,9400,9400,0
|
|
20230804,163900,1549965890,9400,9400,9400,9400,0
|
|
20230804,163800,1549965890,9400,9400,9400,9400,0
|
|
20230804,163700,1549965890,9400,9400,9400,9400,0
|
|
20230804,163600,1549965890,9400,9400,9400,9400,0
|
|
20230804,163500,1549965890,9400,9400,9400,9400,0
|
|
20230804,163400,1549965890,9400,9400,9400,9400,0
|
|
20230804,163300,1549965890,9400,9400,9400,9400,0
|
|
20230804,163200,1549965890,9400,9400,9400,9400,0
|
|
20230804,163100,1549965890,9400,9400,9400,9400,0
|
|
20230804,163000,1549965890,9400,9400,9400,9400,0
|
|
20230804,162900,1549965890,9400,9400,9400,9400,0
|
|
20230804,162800,1549965890,9400,9400,9400,9400,0
|
|
20230804,162700,1549965890,9400,9400,9400,9400,0
|
|
20230804,162600,1549965890,9400,9400,9400,9400,0
|
|
20230804,162500,1549965890,9400,9400,9400,9400,0
|
|
20230804,162400,1549965890,9400,9400,9400,9400,0
|
|
20230804,162300,1549965890,9400,9400,9400,9400,0
|
|
20230804,162200,1549965890,9400,9400,9400,9400,0
|
|
20230804,162100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,162000,1549965890,9400,9400,9400,9400,0
|
|
20230804,161900,1549965890,9400,9400,9400,9400,0
|
|
20230804,161800,1549965890,9400,9400,9400,9400,0
|
|
20230804,161700,1549965890,9400,9400,9400,9400,0
|
|
20230804,161600,1549965890,9400,9400,9400,9400,0
|
|
20230804,161500,1549965890,9400,9400,9400,9400,0
|
|
20230804,161400,1549965890,9400,9400,9400,9400,0
|
|
20230804,161300,1549965890,9400,9400,9400,9400,0
|
|
20230804,161200,1549965890,9400,9400,9400,9400,0
|
|
20230804,161100,1549965890,9400,9400,9400,9400,0
|
|
20230804,161000,1549965890,9400,9400,9400,9400,0
|
|
20230804,160900,1549965890,9400,9400,9400,9400,0
|
|
20230804,160800,1549965890,9400,9400,9400,9400,0
|
|
20230804,160700,1549965890,9400,9400,9400,9400,0
|
|
20230804,160600,1549965890,9400,9400,9400,9400,0
|
|
20230804,160500,1549965890,9400,9400,9400,9400,0
|
|
20230804,160400,1549965890,9400,9400,9400,9400,0
|
|
20230804,160300,1549965890,9400,9400,9400,9400,0
|
|
20230804,160200,1549965890,9400,9400,9400,9400,0
|
|
20230804,160100,1549965890,9400,9400,9400,9400,0
|
|
20230804,160000,1549965890,9400,9400,9400,9400,0
|
|
20230804,155900,1549965890,9400,9400,9400,9400,0
|
|
20230804,155800,1549965890,9400,9400,9400,9400,0
|
|
20230804,155700,1549965890,9400,9400,9400,9400,0
|
|
20230804,155600,1549965890,9400,9400,9400,9400,0
|
|
20230804,155500,1549965890,9400,9400,9400,9400,0
|
|
20230804,155400,1549965890,9400,9400,9400,9400,0
|
|
20230804,155300,1549965890,9400,9400,9400,9400,0
|
|
20230804,155200,1549965890,9400,9400,9400,9400,0
|
|
20230804,155100,1549965890,9400,9400,9400,9400,2276
|
|
20230804,155000,1549965890,9400,9400,9400,9400,0
|
|
20230804,154900,1549965890,9400,9400,9400,9400,0
|
|
20230804,154800,1549965890,9400,9400,9400,9400,0
|
|
20230804,154700,1549965890,9400,9400,9400,9400,0
|
|
20230804,154600,1549965890,9400,9400,9400,9400,0
|
|
20230804,154500,1549965890,9400,9400,9400,9400,0
|
|
20230804,154400,1549965890,9400,9400,9400,9400,0
|
|
20230804,154300,1549965890,9400,9400,9400,9400,0
|
|
20230804,154200,1549965890,9400,9400,9400,9400,0
|
|
20230804,154100,1549965890,9400,9400,9400,9400,0
|
|
20230804,154000,1549965890,9400,9400,9400,9400,0
|
|
20230804,153900,1549965890,9400,9400,9400,9400,0
|
|
20230804,153800,1549965890,9400,9400,9400,9400,0
|
|
20230804,153700,1549965890,9400,9400,9400,9400,0
|
|
20230804,153600,1549965890,9400,9400,9400,9400,0
|
|
20230804,153500,1549965890,9400,9400,9400,9400,0
|
|
20230804,153400,1549965890,9400,9400,9400,9400,0
|
|
20230804,153300,1549965890,9400,9400,9400,9400,0
|
|
20230804,153200,1549965890,9400,9400,9400,9400,0
|
|
20230804,153100,1549965890,9400,9400,9400,9400,0
|
|
20230804,153000,1549965890,9400,9400,9400,9400,2276
|
|
20230804,152900,1528571490,9400,9400,9400,9400,0
|
|
20230804,152800,1528571490,9400,9400,9400,9400,0
|
|
20230804,152700,1528571490,9400,9400,9400,9400,0
|
|
20230804,152600,1528571490,9400,9400,9400,9400,0
|
|
20230804,152500,1528571490,9400,9400,9400,9400,0
|
|
20230804,152400,1528571490,9400,9400,9400,9400,0
|
|
20230804,152300,1528571490,9400,9400,9400,9400,0
|
|
20230804,152200,1528571490,9400,9400,9400,9400,0
|
|
20230804,152100,1528571490,9400,9400,9400,9400,0
|
|
20230804,152000,1528571490,9400,9400,9400,9400,0
|
|
20230804,151900,1528571490,9400,9390,9450,9380,525
|
|
20230804,151800,1523634130,9390,9440,9450,9390,4394
|
|
20230804,151700,1482322890,9420,9420,9450,9420,407
|
|
20230804,151600,1478488910,9460,9460,9460,9400,521
|
|
20230804,151500,1473576760,9460,9420,9460,9400,1301
|
|
20230804,151400,1461332600,9410,9470,9470,9410,3302
|
|
20230804,151300,1430179530,9470,9470,9470,9470,4
|
|
20230804,151200,1430141650,9460,9460,9460,9460,129
|
|
20230804,151100,1428921310,9460,9470,9470,9460,322
|
|
20230804,151000,1425875140,9470,9470,9470,9460,254
|
|
20230804,150900,1423470760,9460,9470,9470,9460,5
|
|
20230804,150800,1423423450,9460,9460,9480,9460,14
|
|
20230804,150700,1423290960,9460,9470,9470,9460,5
|
|
20230804,150600,1423243650,9460,9460,9460,9460,14
|
|
20230804,150500,1423111210,9460,9450,9460,9450,14
|
|
20230804,150400,1422978810,9480,9460,9480,9460,10
|
|
20230804,150300,1422884170,9450,9480,9480,9450,255
|
|
20230804,150200,1420473850,9450,9460,9460,9450,103
|
|
20230804,150100,1419500400,9480,9480,9480,9480,1
|
|
20230804,150000,1419490920,9450,9490,9490,9450,1334
|
|
20230804,145900,1406881860,9490,9490,9490,9490,0
|
|
20230804,145800,1406881860,9490,9490,9490,9490,1
|
|
20230804,145700,1406872370,9460,9470,9470,9460,777
|
|
20230804,145600,1399520880,9480,9480,9480,9480,54
|
|
20230804,145500,1399008960,9490,9480,9490,9470,205
|
|
20230804,145400,1397067030,9490,9480,9490,9480,171
|
|
20230804,145300,1395445940,9500,9500,9500,9500,0
|
|
20230804,145200,1395445940,9500,9500,9500,9500,5
|
|
20230804,145100,1395398440,9510,9510,9510,9510,9
|
|
20230804,145000,1395312850,9490,9490,9490,9490,102
|
|
20230804,144900,1394344870,9510,9510,9510,9510,0
|
|
20230804,144800,1394344870,9510,9510,9510,9510,0
|
|
20230804,144700,1394344870,9510,9510,9510,9510,0
|
|
20230804,144600,1394344870,9510,9510,9510,9510,0
|
|
20230804,144500,1394344870,9510,9480,9510,9480,61
|
|
20230804,144400,1393765060,9520,9490,9520,9490,700
|
|
20230804,144300,1387115640,9490,9490,9490,9480,147
|
|
20230804,144200,1385721780,9490,9490,9490,9490,13
|
|
20230804,144100,1385598410,9500,9500,9500,9500,0
|
|
20230804,144000,1385598410,9500,9500,9500,9500,0
|
|
20230804,143900,1385598410,9500,9500,9500,9500,10
|
|
20230804,143800,1385503410,9500,9500,9500,9500,0
|
|
20230804,143700,1385503410,9500,9470,9500,9470,236
|
|
20230804,143600,1383264060,9470,9480,9490,9470,41
|
|
20230804,143500,1382875200,9490,9490,9490,9490,2
|
|
20230804,143400,1382856220,9490,9490,9490,9490,1
|
|
20230804,143300,1382846730,9500,9500,9500,9500,0
|
|
20230804,143200,1382846730,9500,9500,9500,9500,104
|
|
20230804,143100,1381858730,9500,9500,9500,9500,0
|
|
20230804,143000,1381858730,9500,9500,9500,9500,0
|
|
20230804,142900,1381858730,9500,9500,9500,9500,1
|
|
20230804,142800,1381849230,9470,9470,9470,9470,13
|
|
20230804,142700,1381726120,9470,9470,9470,9470,785
|
|
20230804,142600,1374292170,9470,9490,9500,9450,4696
|
|
20230804,142500,1329817510,9500,9500,9500,9500,26
|
|
20230804,142400,1329570510,9500,9500,9500,9500,300
|
|
20230804,142300,1326720510,9520,9510,9520,9510,170
|
|
20230804,142200,1325102120,9520,9520,9520,9520,1
|
|
20230804,142100,1325092600,9500,9510,9510,9500,378
|
|
20230804,142000,1321500500,9510,9510,9510,9510,377
|
|
20230804,141900,1317915230,9510,9510,9510,9510,8
|
|
20230804,141800,1317839150,9510,9510,9510,9510,0
|
|
20230804,141700,1317839150,9510,9510,9510,9510,151
|
|
20230804,141600,1316403140,9510,9510,9510,9510,41
|
|
20230804,141500,1316013230,9510,9510,9510,9510,3
|
|
20230804,141400,1315984700,9530,9530,9530,9530,66
|
|
20230804,141300,1315355720,9530,9530,9530,9530,1
|
|
20230804,141200,1315346190,9520,9520,9520,9520,530
|
|
20230804,141100,1310300590,9510,9510,9510,9510,0
|
|
20230804,141000,1310300590,9510,9540,9540,9510,731
|
|
20230804,140900,1303332210,9540,9530,9540,9530,2
|
|
20230804,140800,1303313140,9540,9540,9540,9540,104
|
|
20230804,140700,1302320980,9540,9540,9540,9540,100
|
|
20230804,140600,1301366980,9540,9540,9540,9540,100
|
|
20230804,140500,1300412980,9540,9540,9540,9540,1
|
|
20230804,140400,1300403440,9540,9500,9540,9500,52
|
|
20230804,140300,1299909360,9540,9540,9540,9540,0
|
|
20230804,140200,1299909360,9540,9540,9540,9500,425
|
|
20230804,140100,1295858650,9500,9500,9500,9500,51
|
|
20230804,140000,1295374150,9500,9500,9500,9490,1682
|
|
20230804,135900,1279408840,9500,9500,9500,9500,30
|
|
20230804,135800,1279123840,9500,9510,9510,9500,59
|
|
20230804,135700,1278563330,9500,9520,9520,9500,42
|
|
20230804,135600,1278164310,9500,9510,9510,9500,500
|
|
20230804,135500,1273412230,9520,9520,9530,9520,101
|
|
20230804,135400,1272450700,9540,9540,9540,9540,0
|
|
20230804,135300,1272450700,9540,9540,9540,9540,1
|
|
20230804,135200,1272441160,9530,9530,9530,9530,1
|
|
20230804,135100,1272431630,9530,9530,9530,9530,1649
|
|
20230804,135000,1256716660,9540,9530,9540,9530,3
|
|
20230804,134900,1256688060,9530,9530,9530,9530,0
|
|
20230804,134800,1256688060,9530,9530,9530,9530,0
|
|
20230804,134700,1256688060,9530,9530,9530,9530,1
|
|
20230804,134600,1256678530,9540,9540,9540,9540,0
|
|
20230804,134500,1256678530,9540,9540,9540,9540,150
|
|
20230804,134400,1255247530,9540,9530,9540,9530,101
|
|
20230804,134300,1254284990,9530,9530,9530,9530,461
|
|
20230804,134200,1249891660,9530,9530,9530,9530,0
|
|
20230804,134100,1249891660,9530,9530,9530,9530,1
|
|
20230804,134000,1249882130,9540,9540,9540,9540,125
|
|
20230804,133900,1248689630,9540,9530,9540,9530,660
|
|
20230804,133800,1242399820,9530,9530,9530,9530,0
|
|
20230804,133700,1242399820,9530,9530,9530,9530,0
|
|
20230804,133600,1242399820,9530,9530,9530,9530,3
|
|
20230804,133500,1242371230,9500,9500,9500,9500,528
|
|
20230804,133400,1237355230,9530,9530,9530,9530,4
|
|
20230804,133300,1237317110,9530,9530,9530,9530,0
|
|
20230804,133200,1237317110,9530,9520,9530,9500,1612
|
|
20230804,133100,1221982680,9520,9520,9520,9520,50
|
|
20230804,133000,1221506680,9530,9520,9530,9520,72
|
|
20230804,132900,1220820720,9520,9520,9520,9520,153
|
|
20230804,132800,1219364160,9530,9530,9530,9530,0
|
|
20230804,132700,1219364160,9530,9530,9530,9530,487
|
|
20230804,132600,1214723050,9530,9540,9540,9530,169
|
|
20230804,132500,1213111130,9530,9540,9540,9530,535
|
|
20230804,132400,1208007480,9550,9550,9550,9550,0
|
|
20230804,132300,1208007480,9550,9550,9550,9540,370
|
|
20230804,132200,1204474840,9560,9560,9560,9560,6
|
|
20230804,132100,1204417480,9560,9550,9560,9550,159
|
|
20230804,132000,1202898030,9550,9550,9550,9550,5
|
|
20230804,131900,1202850280,9550,9550,9550,9550,10
|
|
20230804,131800,1202754780,9550,9550,9550,9550,50
|
|
20230804,131700,1202277280,9570,9570,9570,9570,0
|
|
20230804,131600,1202277280,9570,9570,9570,9570,0
|
|
20230804,131500,1202277280,9570,9560,9570,9560,4
|
|
20230804,131400,1202239030,9550,9550,9550,9550,833
|
|
20230804,131300,1194283880,9570,9560,9570,9560,2
|
|
20230804,131200,1194264750,9570,9570,9570,9570,0
|
|
20230804,131100,1194264750,9570,9570,9570,9570,1
|
|
20230804,131000,1194255180,9550,9570,9570,9550,12
|
|
20230804,130900,1194140360,9570,9570,9570,9570,0
|
|
20230804,130800,1194140360,9570,9560,9570,9560,46
|
|
20230804,130700,1193700490,9560,9570,9570,9560,814
|
|
20230804,130600,1185917650,9560,9560,9560,9560,311
|
|
20230804,130500,1182944490,9560,9560,9560,9560,49
|
|
20230804,130400,1182476050,9560,9560,9560,9560,0
|
|
20230804,130300,1182476050,9560,9560,9560,9560,0
|
|
20230804,130200,1182476050,9560,9560,9560,9560,146
|
|
20230804,130100,1181080290,9550,9550,9550,9550,0
|
|
20230804,130000,1181080290,9550,9550,9550,9550,10
|
|
20230804,125900,1180984790,9560,9550,9560,9550,11
|
|
20230804,125800,1180879640,9550,9550,9550,9550,188
|
|
20230804,125700,1179084240,9560,9560,9560,9560,1
|
|
20230804,125600,1179074680,9550,9550,9550,9550,0
|
|
20230804,125500,1179074680,9550,9550,9550,9550,2
|
|
20230804,125400,1179055580,9550,9550,9550,9550,0
|
|
20230804,125300,1179055580,9550,9550,9550,9550,0
|
|
20230804,125200,1179055580,9550,9550,9550,9550,0
|
|
20230804,125100,1179055580,9550,9550,9560,9550,15
|
|
20230804,125000,1178912310,9550,9550,9550,9550,0
|
|
20230804,124900,1178912310,9550,9540,9550,9540,208
|
|
20230804,124800,1176926940,9570,9550,9570,9550,4
|
|
20230804,124700,1176888720,9540,9540,9540,9540,0
|
|
20230804,124600,1176888720,9540,9550,9550,9540,256
|
|
20230804,124500,1174446250,9570,9550,9570,9550,40
|
|
20230804,124400,1174064210,9550,9550,9550,9550,100
|
|
20230804,124300,1173109210,9550,9550,9550,9550,127
|
|
20230804,124200,1171896360,9540,9540,9540,9540,17
|
|
20230804,124100,1171734180,9530,9540,9540,9530,219
|
|
20230804,124000,1169646260,9540,9540,9540,9540,1
|
|
20230804,123900,1169636720,9540,9550,9550,9540,20
|
|
20230804,123800,1169445880,9550,9550,9550,9550,0
|
|
20230804,123700,1169445880,9550,9520,9550,9520,6
|
|
20230804,123600,1169388730,9550,9550,9550,9550,0
|
|
20230804,123500,1169388730,9550,9550,9550,9550,1
|
|
20230804,123400,1169379180,9520,9520,9520,9520,10
|
|
20230804,123300,1169283980,9520,9530,9530,9520,23
|
|
20230804,123200,1169064950,9550,9530,9550,9520,108
|
|
20230804,123100,1168035690,9530,9520,9550,9520,29
|
|
20230804,123000,1167759220,9550,9570,9570,9550,11
|
|
20230804,122900,1167654150,9520,9520,9570,9520,485
|
|
20230804,122800,1163036900,9570,9520,9570,9520,121
|
|
20230804,122700,1161884930,9570,9550,9570,9550,2
|
|
20230804,122600,1161865810,9600,9540,9600,9520,1842
|
|
20230804,122500,1144226230,9510,9510,9510,9510,1
|
|
20230804,122400,1144216720,9510,9510,9510,9510,245
|
|
20230804,122300,1141886770,9540,9540,9540,9540,0
|
|
20230804,122200,1141886770,9540,9510,9540,9510,283
|
|
20230804,122100,1139195410,9540,9540,9540,9540,3
|
|
20230804,122000,1139166790,9500,9510,9510,9500,400
|
|
20230804,121900,1135363820,9500,9540,9540,9500,1289
|
|
20230804,121800,1123096440,9530,9530,9530,9530,0
|
|
20230804,121700,1123096440,9530,9530,9530,9530,47
|
|
20230804,121600,1122648530,9530,9550,9550,9530,941
|
|
20230804,121500,1113663910,9560,9560,9560,9560,360
|
|
20230804,121400,1110222310,9580,9580,9580,9580,3
|
|
20230804,121300,1110193570,9570,9570,9570,9570,50
|
|
20230804,121200,1109715070,9570,9570,9570,9570,50
|
|
20230804,121100,1109236570,9570,9570,9570,9570,127
|
|
20230804,121000,1108021180,9570,9570,9570,9570,0
|
|
20230804,120900,1108021180,9570,9570,9570,9570,24
|
|
20230804,120800,1107791500,9570,9570,9570,9570,10
|
|
20230804,120700,1107695800,9570,9570,9570,9570,178
|
|
20230804,120600,1105992340,9580,9570,9580,9570,467
|
|
20230804,120500,1101520190,9580,9600,9600,9580,592
|
|
20230804,120400,1095846740,9590,9590,9600,9590,112
|
|
20230804,120300,1094771650,9590,9590,9600,9590,1428
|
|
20230804,120200,1081077080,9590,9590,9590,9590,1
|
|
20230804,120100,1081067490,9590,9580,9590,9580,389
|
|
20230804,120000,1077340810,9580,9580,9580,9570,7
|
|
20230804,115900,1077273790,9570,9570,9570,9570,6
|
|
20230804,115800,1077216370,9570,9570,9570,9570,1
|
|
20230804,115700,1077206800,9570,9570,9570,9570,0
|
|
20230804,115600,1077206800,9570,9570,9570,9570,1
|
|
20230804,115500,1077197230,9580,9580,9580,9580,2
|
|
20230804,115400,1077178070,9580,9570,9580,9570,44
|
|
20230804,115300,1076756970,9570,9570,9570,9570,89
|
|
20230804,115200,1075905240,9580,9570,9580,9570,59
|
|
20230804,115100,1075340590,9570,9580,9590,9570,141
|
|
20230804,115000,1073991190,9590,9590,9590,9590,1
|
|
20230804,114900,1073981600,9580,9580,9580,9580,10
|
|
20230804,114800,1073885800,9580,9580,9580,9580,1
|
|
20230804,114700,1073876220,9570,9570,9570,9570,50
|
|
20230804,114600,1073397720,9570,9550,9570,9550,341
|
|
20230804,114500,1070135150,9570,9550,9570,9550,2
|
|
20230804,114400,1070116030,9570,9570,9570,9570,0
|
|
20230804,114300,1070116030,9570,9540,9570,9540,842
|
|
20230804,114200,1062076170,9540,9540,9540,9540,7
|
|
20230804,114100,1062009390,9550,9550,9550,9550,0
|
|
20230804,114000,1062009390,9550,9550,9550,9550,11
|
|
20230804,113900,1061904340,9540,9540,9540,9540,0
|
|
20230804,113800,1061904340,9540,9540,9540,9540,0
|
|
20230804,113700,1061904340,9540,9550,9550,9540,20
|
|
20230804,113600,1061713370,9520,9520,9520,9510,368
|
|
20230804,113500,1058210650,9520,9530,9530,9510,1432
|
|
20230804,113400,1044584130,9530,9540,9540,9530,287
|
|
20230804,113300,1041848920,9560,9550,9560,9550,282
|
|
20230804,113200,1039155790,9550,9550,9550,9530,603
|
|
20230804,113100,1033404100,9550,9550,9550,9550,0
|
|
20230804,113000,1033404100,9550,9550,9550,9550,0
|
|
20230804,112900,1033404100,9550,9550,9550,9550,132
|
|
20230804,112800,1032143500,9550,9540,9550,9540,171
|
|
20230804,112700,1030512150,9530,9530,9530,9530,40
|
|
20230804,112600,1030130950,9550,9530,9550,9530,91
|
|
20230804,112500,1029263700,9550,9550,9550,9550,0
|
|
20230804,112400,1029263700,9550,9550,9550,9550,0
|
|
20230804,112300,1029263700,9550,9530,9550,9530,32
|
|
20230804,112200,1028958720,9520,9530,9530,9520,572
|
|
20230804,112100,1023512570,9530,9540,9540,9530,1354
|
|
20230804,112000,1010605130,9540,9550,9550,9540,508
|
|
20230804,111900,1005758720,9550,9550,9560,9550,808
|
|
20230804,111800,998042310,9550,9550,9550,9550,593
|
|
20230804,111700,992379160,9560,9560,9560,9560,145
|
|
20230804,111600,990992960,9560,9590,9590,9560,105
|
|
20230804,111500,989989010,9560,9570,9570,9560,224
|
|
20230804,111400,987845750,9600,9600,9600,9600,0
|
|
20230804,111300,987845750,9600,9600,9600,9600,10
|
|
20230804,111200,987749750,9600,9600,9600,9600,0
|
|
20230804,111100,987749750,9600,9600,9600,9600,0
|
|
20230804,111000,987749750,9600,9600,9600,9570,216
|
|
20230804,110900,985676180,9570,9570,9570,9570,542
|
|
20230804,110800,980489240,9570,9590,9590,9560,1197
|
|
20230804,110700,969037190,9600,9600,9600,9600,150
|
|
20230804,110600,967597190,9570,9630,9630,9570,6805
|
|
20230804,110500,902303570,9630,9630,9630,9630,93
|
|
20230804,110400,901407980,9630,9630,9630,9630,78
|
|
20230804,110300,900656840,9650,9630,9650,9630,101
|
|
20230804,110200,899683590,9630,9630,9640,9630,2273
|
|
20230804,110100,877792390,9630,9630,9630,9630,92
|
|
20230804,110000,876906430,9630,9640,9650,9630,726
|
|
20230804,105900,869914980,9650,9650,9650,9650,1274
|
|
20230804,105800,857620880,9650,9660,9660,9650,778
|
|
20230804,105700,850112170,9660,9650,9660,9650,60
|
|
20230804,105600,849532630,9670,9660,9670,9650,1547
|
|
20230804,105500,834581370,9660,9660,9660,9660,101
|
|
20230804,105400,833605710,9650,9650,9650,9650,93
|
|
20230804,105300,832708260,9650,9630,9650,9630,203
|
|
20230804,105200,830751360,9650,9660,9660,9650,20
|
|
20230804,105100,830558260,9660,9630,9660,9630,102
|
|
20230804,105000,829575970,9660,9660,9660,9660,50
|
|
20230804,104900,829092970,9660,9650,9660,9650,100
|
|
20230804,104800,828127320,9620,9620,9620,9620,200
|
|
20230804,104700,826203320,9650,9660,9660,9640,2403
|
|
20230804,104600,803033850,9650,9660,9660,9650,1626
|
|
20230804,104500,787342070,9660,9660,9670,9660,601
|
|
20230804,104400,781536400,9670,9670,9680,9670,630
|
|
20230804,104300,775444270,9670,9670,9670,9660,583
|
|
20230804,104200,769807680,9680,9680,9680,9670,253
|
|
20230804,104100,767358650,9690,9690,9690,9670,841
|
|
20230804,104000,759211520,9690,9680,9690,9680,106
|
|
20230804,103900,758185430,9680,9670,9680,9670,1481
|
|
20230804,103800,743852250,9680,9660,9690,9660,3308
|
|
20230804,103700,711834080,9660,9680,9680,9660,170
|
|
20230804,103600,710191320,9680,9600,9680,9600,4062
|
|
20230804,103500,670998280,9600,9580,9600,9580,1870
|
|
20230804,103400,653060360,9560,9560,9570,9560,3336
|
|
20230804,103300,621160430,9560,9570,9570,9560,213
|
|
20230804,103200,619123100,9570,9590,9590,9570,139
|
|
20230804,103100,617792240,9600,9580,9600,9580,601
|
|
20230804,103000,612034640,9580,9600,9600,9580,247
|
|
20230804,102900,609664440,9580,9600,9600,9580,8
|
|
20230804,102800,609587720,9610,9610,9610,9610,567
|
|
20230804,102700,604138850,9620,9620,9620,9620,500
|
|
20230804,102600,599328850,9630,9610,9630,9560,1645
|
|
20230804,102500,583509620,9630,9610,9630,9600,924
|
|
20230804,102400,574614350,9620,9590,9620,9590,5642
|
|
20230804,102300,520405830,9580,9590,9590,9580,302
|
|
20230804,102200,517510670,9590,9560,9590,9560,2406
|
|
20230804,102100,494481360,9550,9550,9550,9550,1038
|
|
20230804,102000,484568460,9550,9540,9550,9540,48
|
|
20230804,101900,484110420,9540,9530,9540,9530,161
|
|
20230804,101800,482575680,9530,9540,9540,9530,682
|
|
20230804,101700,476075400,9530,9530,9530,9530,11
|
|
20230804,101600,475970570,9530,9540,9540,9530,566
|
|
20230804,101500,470575940,9540,9540,9540,9540,1
|
|
20230804,101400,470566400,9530,9530,9530,9530,275
|
|
20230804,101300,467945650,9530,9540,9540,9530,500
|
|
20230804,101200,463178030,9540,9540,9540,9540,10
|
|
20230804,101100,463082630,9550,9590,9590,9540,1799
|
|
20230804,101000,445897870,9590,9590,9590,9580,273
|
|
20230804,100900,443282220,9580,9570,9590,9570,498
|
|
20230804,100800,438511230,9590,9580,9590,9580,1235
|
|
20230804,100700,426677130,9580,9580,9580,9550,1134
|
|
20230804,100600,415832780,9580,9580,9580,9570,1805
|
|
20230804,100500,398546850,9570,9550,9580,9530,4262
|
|
20230804,100400,357784880,9520,9500,9540,9500,2653
|
|
20230804,100300,332532520,9510,9510,9510,9510,56
|
|
20230804,100200,331999960,9520,9490,9530,9480,1008
|
|
20230804,100100,322438680,9530,9500,9530,9490,2784
|
|
20230804,100000,295941120,9480,9480,9500,9480,3
|
|
20230804,095900,295912660,9470,9480,9500,9470,354
|
|
20230804,095800,292554230,9470,9470,9470,9470,2
|
|
20230804,095700,292535290,9470,9470,9490,9470,21
|
|
20230804,095600,292336400,9470,9470,9490,9470,23
|
|
20230804,095500,292118570,9470,9470,9470,9470,94
|
|
20230804,095400,291228390,9500,9480,9500,9480,303
|
|
20230804,095300,288355930,9500,9500,9500,9500,1
|
|
20230804,095200,288346430,9460,9500,9500,9460,614
|
|
20230804,095100,282524210,9510,9500,9510,9500,402
|
|
20230804,095000,278702200,9500,9500,9500,9500,81
|
|
20230804,094900,277932700,9500,9520,9520,9500,426
|
|
20230804,094800,273880980,9530,9530,9530,9530,55
|
|
20230804,094700,273356830,9530,9530,9530,9530,0
|
|
20230804,094600,273356830,9530,9530,9530,9530,351
|
|
20230804,094500,270011800,9530,9530,9530,9530,1
|
|
20230804,094400,270002270,9500,9530,9530,9500,1045
|
|
20230804,094300,260050540,9530,9520,9530,9520,308
|
|
20230804,094200,257115360,9520,9510,9530,9510,1062
|
|
20230804,094100,247007450,9510,9500,9510,9500,710
|
|
20230804,094000,240262340,9480,9480,9480,9480,2201
|
|
20230804,093900,219396860,9500,9480,9500,9480,351
|
|
20230804,093800,216069360,9510,9470,9510,9470,255
|
|
20230804,093700,213644430,9500,9500,9500,9500,316
|
|
20230804,093600,210642430,9500,9480,9500,9480,2
|
|
20230804,093500,210623450,9470,9480,9520,9470,425
|
|
20230804,093400,206597160,9520,9480,9520,9480,106
|
|
20230804,093300,205590800,9480,9500,9530,9480,1009
|
|
20230804,093200,196020990,9500,9490,9500,9490,228
|
|
20230804,093100,193857260,9490,9480,9490,9460,612
|
|
20230804,093000,188063170,9480,9470,9480,9470,27
|
|
20230804,092900,187807280,9480,9480,9480,9460,448
|
|
20230804,092800,183565100,9470,9460,9470,9450,64
|
|
20230804,092700,182959580,9460,9480,9480,9460,606
|
|
20230804,092600,177220800,9470,9490,9490,9470,326
|
|
20230804,092500,174132700,9480,9480,9480,9480,351
|
|
20230804,092400,170805220,9500,9500,9500,9500,1
|
|
20230804,092300,170795720,9470,9500,9500,9470,181
|
|
20230804,092200,169081620,9500,9500,9500,9480,23
|
|
20230804,092100,168863540,9500,9500,9520,9500,23
|
|
20230804,092000,168645000,9500,9500,9500,9500,200
|
|
20230804,091900,166745000,9460,9450,9470,9450,822
|
|
20230804,091800,158966790,9450,9450,9450,9450,1610
|
|
20230804,091700,143752290,9450,9470,9470,9450,761
|
|
20230804,091600,136551030,9470,9520,9530,9470,589
|
|
20230804,091500,130953460,9520,9520,9520,9520,206
|
|
20230804,091400,128992340,9520,9550,9560,9520,283
|
|
20230804,091300,126290300,9510,9550,9550,9510,569
|
|
20230804,091200,120859160,9550,9530,9560,9530,1865
|
|
20230804,091100,103059330,9530,9520,9530,9500,1304
|
|
20230804,091000,90643160,9500,9450,9500,9450,718
|
|
20230804,090900,83843000,9460,9470,9470,9460,329
|
|
20230804,090800,80727980,9480,9480,9480,9470,1199
|
|
20230804,090700,69365730,9480,9510,9510,9480,228
|
|
20230804,090600,67201920,9530,9530,9540,9500,1486
|
|
20230804,090500,53067620,9530,9470,9530,9470,1518
|
|
20230804,090400,38663390,9460,9450,9470,9450,677
|
|
20230804,090300,32259200,9450,9440,9450,9440,132
|
|
20230804,090200,31012390,9440,9420,9440,9420,669
|
|
20230804,090100,24706630,9400,9480,9480,9400,1588
|
|
20230804,090000,9727370,9450,9450,9490,9450,1029
|