651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,194700,1352257530,9590,9590,9590,9590,0
|
|
20230810,194600,1352257530,9590,9590,9590,9590,0
|
|
20230810,194500,1352257530,9590,9590,9590,9590,0
|
|
20230810,194400,1352257530,9590,9590,9590,9590,0
|
|
20230810,194300,1352257530,9590,9590,9590,9590,0
|
|
20230810,194200,1352257530,9590,9590,9590,9590,0
|
|
20230810,194100,1352257530,9590,9590,9590,9590,0
|
|
20230810,194000,1352257530,9590,9590,9590,9590,0
|
|
20230810,193900,1352257530,9590,9590,9590,9590,0
|
|
20230810,193800,1352257530,9590,9590,9590,9590,0
|
|
20230810,193700,1352257530,9590,9590,9590,9590,0
|
|
20230810,193600,1352257530,9590,9590,9590,9590,0
|
|
20230810,193500,1352257530,9590,9590,9590,9590,0
|
|
20230810,193400,1352257530,9590,9590,9590,9590,0
|
|
20230810,193300,1352257530,9590,9590,9590,9590,0
|
|
20230810,193200,1352257530,9590,9590,9590,9590,0
|
|
20230810,193100,1352257530,9590,9590,9590,9590,0
|
|
20230810,193000,1352257530,9590,9590,9590,9590,0
|
|
20230810,192900,1352257530,9590,9590,9590,9590,0
|
|
20230810,192800,1352257530,9590,9590,9590,9590,0
|
|
20230810,192700,1352257530,9590,9590,9590,9590,0
|
|
20230810,192600,1352257530,9590,9590,9590,9590,0
|
|
20230810,192500,1352257530,9590,9590,9590,9590,0
|
|
20230810,192400,1352257530,9590,9590,9590,9590,0
|
|
20230810,192300,1352257530,9590,9590,9590,9590,0
|
|
20230810,192200,1352257530,9590,9590,9590,9590,0
|
|
20230810,192100,1352257530,9590,9590,9590,9590,0
|
|
20230810,192000,1352257530,9590,9590,9590,9590,0
|
|
20230810,191900,1352257530,9590,9590,9590,9590,0
|
|
20230810,191800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,191700,1352257530,9590,9590,9590,9590,0
|
|
20230810,191600,1352257530,9590,9590,9590,9590,0
|
|
20230810,191500,1352257530,9590,9590,9590,9590,0
|
|
20230810,191400,1352257530,9590,9590,9590,9590,0
|
|
20230810,191300,1352257530,9590,9590,9590,9590,0
|
|
20230810,191200,1352257530,9590,9590,9590,9590,0
|
|
20230810,191100,1352257530,9590,9590,9590,9590,0
|
|
20230810,191000,1352257530,9590,9590,9590,9590,0
|
|
20230810,190900,1352257530,9590,9590,9590,9590,0
|
|
20230810,190800,1352257530,9590,9590,9590,9590,0
|
|
20230810,190700,1352257530,9590,9590,9590,9590,0
|
|
20230810,190600,1352257530,9590,9590,9590,9590,0
|
|
20230810,190500,1352257530,9590,9590,9590,9590,0
|
|
20230810,190400,1352257530,9590,9590,9590,9590,0
|
|
20230810,190300,1352257530,9590,9590,9590,9590,0
|
|
20230810,190200,1352257530,9590,9590,9590,9590,0
|
|
20230810,190100,1352257530,9590,9590,9590,9590,0
|
|
20230810,190000,1352257530,9590,9590,9590,9590,0
|
|
20230810,185900,1352257530,9590,9590,9590,9590,0
|
|
20230810,185800,1352257530,9590,9590,9590,9590,0
|
|
20230810,185700,1352257530,9590,9590,9590,9590,0
|
|
20230810,185600,1352257530,9590,9590,9590,9590,0
|
|
20230810,185500,1352257530,9590,9590,9590,9590,0
|
|
20230810,185400,1352257530,9590,9590,9590,9590,0
|
|
20230810,185300,1352257530,9590,9590,9590,9590,0
|
|
20230810,185200,1352257530,9590,9590,9590,9590,0
|
|
20230810,185100,1352257530,9590,9590,9590,9590,0
|
|
20230810,185000,1352257530,9590,9590,9590,9590,0
|
|
20230810,184900,1352257530,9590,9590,9590,9590,0
|
|
20230810,184800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,184700,1352257530,9590,9590,9590,9590,0
|
|
20230810,184600,1352257530,9590,9590,9590,9590,0
|
|
20230810,184500,1352257530,9590,9590,9590,9590,0
|
|
20230810,184400,1352257530,9590,9590,9590,9590,0
|
|
20230810,184300,1352257530,9590,9590,9590,9590,0
|
|
20230810,184200,1352257530,9590,9590,9590,9590,0
|
|
20230810,184100,1352257530,9590,9590,9590,9590,0
|
|
20230810,184000,1352257530,9590,9590,9590,9590,0
|
|
20230810,183900,1352257530,9590,9590,9590,9590,0
|
|
20230810,183800,1352257530,9590,9590,9590,9590,0
|
|
20230810,183700,1352257530,9590,9590,9590,9590,0
|
|
20230810,183600,1352257530,9590,9590,9590,9590,0
|
|
20230810,183500,1352257530,9590,9590,9590,9590,0
|
|
20230810,183400,1352257530,9590,9590,9590,9590,0
|
|
20230810,183300,1352257530,9590,9590,9590,9590,0
|
|
20230810,183200,1352257530,9590,9590,9590,9590,0
|
|
20230810,183100,1352257530,9590,9590,9590,9590,0
|
|
20230810,183000,1352257530,9590,9590,9590,9590,0
|
|
20230810,182900,1352257530,9590,9590,9590,9590,0
|
|
20230810,182800,1352257530,9590,9590,9590,9590,0
|
|
20230810,182700,1352257530,9590,9590,9590,9590,0
|
|
20230810,182600,1352257530,9590,9590,9590,9590,0
|
|
20230810,182500,1352257530,9590,9590,9590,9590,0
|
|
20230810,182400,1352257530,9590,9590,9590,9590,0
|
|
20230810,182300,1352257530,9590,9590,9590,9590,0
|
|
20230810,182200,1352257530,9590,9590,9590,9590,0
|
|
20230810,182100,1352257530,9590,9590,9590,9590,0
|
|
20230810,182000,1352257530,9590,9590,9590,9590,0
|
|
20230810,181900,1352257530,9590,9590,9590,9590,0
|
|
20230810,181800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,181700,1352257530,9590,9590,9590,9590,0
|
|
20230810,181600,1352257530,9590,9590,9590,9590,0
|
|
20230810,181500,1352257530,9590,9590,9590,9590,0
|
|
20230810,181400,1352257530,9590,9590,9590,9590,0
|
|
20230810,181300,1352257530,9590,9590,9590,9590,0
|
|
20230810,181200,1352257530,9590,9590,9590,9590,0
|
|
20230810,181100,1352257530,9590,9590,9590,9590,0
|
|
20230810,181000,1352257530,9590,9590,9590,9590,0
|
|
20230810,180900,1352257530,9590,9590,9590,9590,0
|
|
20230810,180800,1352257530,9590,9590,9590,9590,0
|
|
20230810,180700,1352257530,9590,9590,9590,9590,0
|
|
20230810,180600,1352257530,9590,9590,9590,9590,0
|
|
20230810,180500,1352257530,9590,9590,9590,9590,0
|
|
20230810,180400,1352257530,9590,9590,9590,9590,0
|
|
20230810,180300,1352257530,9590,9590,9590,9590,0
|
|
20230810,180200,1352257530,9590,9590,9590,9590,0
|
|
20230810,180100,1352257530,9590,9590,9590,9590,0
|
|
20230810,180000,1352257530,9590,9590,9590,9590,0
|
|
20230810,175900,1352257530,9590,9590,9590,9590,0
|
|
20230810,175800,1352257530,9590,9590,9590,9590,0
|
|
20230810,175700,1352257530,9590,9590,9590,9590,0
|
|
20230810,175600,1352257530,9590,9590,9590,9590,0
|
|
20230810,175500,1352257530,9590,9590,9590,9590,0
|
|
20230810,175400,1352257530,9590,9590,9590,9590,0
|
|
20230810,175300,1352257530,9590,9590,9590,9590,0
|
|
20230810,175200,1352257530,9590,9590,9590,9590,0
|
|
20230810,175100,1352257530,9590,9590,9590,9590,0
|
|
20230810,175000,1352257530,9590,9590,9590,9590,0
|
|
20230810,174900,1352257530,9590,9590,9590,9590,0
|
|
20230810,174800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,174700,1352257530,9590,9590,9590,9590,0
|
|
20230810,174600,1352257530,9590,9590,9590,9590,0
|
|
20230810,174500,1352257530,9590,9590,9590,9590,0
|
|
20230810,174400,1352257530,9590,9590,9590,9590,0
|
|
20230810,174300,1352257530,9590,9590,9590,9590,0
|
|
20230810,174200,1352257530,9590,9590,9590,9590,0
|
|
20230810,174100,1352257530,9590,9590,9590,9590,0
|
|
20230810,174000,1352257530,9590,9590,9590,9590,0
|
|
20230810,173900,1352257530,9590,9590,9590,9590,0
|
|
20230810,173800,1352257530,9590,9590,9590,9590,0
|
|
20230810,173700,1352257530,9590,9590,9590,9590,0
|
|
20230810,173600,1352257530,9590,9590,9590,9590,0
|
|
20230810,173500,1352257530,9590,9590,9590,9590,0
|
|
20230810,173400,1352257530,9590,9590,9590,9590,0
|
|
20230810,173300,1352257530,9590,9590,9590,9590,0
|
|
20230810,173200,1352257530,9590,9590,9590,9590,0
|
|
20230810,173100,1352257530,9590,9590,9590,9590,0
|
|
20230810,173000,1352257530,9590,9590,9590,9590,0
|
|
20230810,172900,1352257530,9590,9590,9590,9590,0
|
|
20230810,172800,1352257530,9590,9590,9590,9590,0
|
|
20230810,172700,1352257530,9590,9590,9590,9590,0
|
|
20230810,172600,1352257530,9590,9590,9590,9590,0
|
|
20230810,172500,1352257530,9590,9590,9590,9590,0
|
|
20230810,172400,1352257530,9590,9590,9590,9590,0
|
|
20230810,172300,1352257530,9590,9590,9590,9590,0
|
|
20230810,172200,1352257530,9590,9590,9590,9590,0
|
|
20230810,172100,1352257530,9590,9590,9590,9590,0
|
|
20230810,172000,1352257530,9590,9590,9590,9590,0
|
|
20230810,171900,1352257530,9590,9590,9590,9590,0
|
|
20230810,171800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,171700,1352257530,9590,9590,9590,9590,0
|
|
20230810,171600,1352257530,9590,9590,9590,9590,0
|
|
20230810,171500,1352257530,9590,9590,9590,9590,0
|
|
20230810,171400,1352257530,9590,9590,9590,9590,0
|
|
20230810,171300,1352257530,9590,9590,9590,9590,0
|
|
20230810,171200,1352257530,9590,9590,9590,9590,0
|
|
20230810,171100,1352257530,9590,9590,9590,9590,0
|
|
20230810,171000,1352257530,9590,9590,9590,9590,0
|
|
20230810,170900,1352257530,9590,9590,9590,9590,0
|
|
20230810,170800,1352257530,9590,9590,9590,9590,0
|
|
20230810,170700,1352257530,9590,9590,9590,9590,0
|
|
20230810,170600,1352257530,9590,9590,9590,9590,0
|
|
20230810,170500,1352257530,9590,9590,9590,9590,0
|
|
20230810,170400,1352257530,9590,9590,9590,9590,0
|
|
20230810,170300,1352257530,9590,9590,9590,9590,0
|
|
20230810,170200,1352257530,9590,9590,9590,9590,0
|
|
20230810,170100,1352257530,9590,9590,9590,9590,0
|
|
20230810,170000,1352257530,9590,9590,9590,9590,0
|
|
20230810,165900,1352257530,9590,9590,9590,9590,0
|
|
20230810,165800,1352257530,9590,9590,9590,9590,0
|
|
20230810,165700,1352257530,9590,9590,9590,9590,0
|
|
20230810,165600,1352257530,9590,9590,9590,9590,0
|
|
20230810,165500,1352257530,9590,9590,9590,9590,0
|
|
20230810,165400,1352257530,9590,9590,9590,9590,0
|
|
20230810,165300,1352257530,9590,9590,9590,9590,0
|
|
20230810,165200,1352257530,9590,9590,9590,9590,0
|
|
20230810,165100,1352257530,9590,9590,9590,9590,0
|
|
20230810,165000,1352257530,9590,9590,9590,9590,0
|
|
20230810,164900,1352257530,9590,9590,9590,9590,0
|
|
20230810,164800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,164700,1352257530,9590,9590,9590,9590,0
|
|
20230810,164600,1352257530,9590,9590,9590,9590,0
|
|
20230810,164500,1352257530,9590,9590,9590,9590,0
|
|
20230810,164400,1352257530,9590,9590,9590,9590,0
|
|
20230810,164300,1352257530,9590,9590,9590,9590,0
|
|
20230810,164200,1352257530,9590,9590,9590,9590,0
|
|
20230810,164100,1352257530,9590,9590,9590,9590,0
|
|
20230810,164000,1352257530,9590,9590,9590,9590,0
|
|
20230810,163900,1352257530,9590,9590,9590,9590,0
|
|
20230810,163800,1352257530,9590,9590,9590,9590,0
|
|
20230810,163700,1352257530,9590,9590,9590,9590,0
|
|
20230810,163600,1352257530,9590,9590,9590,9590,0
|
|
20230810,163500,1352257530,9590,9590,9590,9590,0
|
|
20230810,163400,1352257530,9590,9590,9590,9590,0
|
|
20230810,163300,1352257530,9590,9590,9590,9590,0
|
|
20230810,163200,1352257530,9590,9590,9590,9590,0
|
|
20230810,163100,1352257530,9590,9590,9590,9590,0
|
|
20230810,163000,1352257530,9590,9590,9590,9590,0
|
|
20230810,162900,1352257530,9590,9590,9590,9590,0
|
|
20230810,162800,1352257530,9590,9590,9590,9590,0
|
|
20230810,162700,1352257530,9590,9590,9590,9590,0
|
|
20230810,162600,1352257530,9590,9590,9590,9590,0
|
|
20230810,162500,1352257530,9590,9590,9590,9590,0
|
|
20230810,162400,1352257530,9590,9590,9590,9590,0
|
|
20230810,162300,1352257530,9590,9590,9590,9590,0
|
|
20230810,162200,1352257530,9590,9590,9590,9590,0
|
|
20230810,162100,1352257530,9590,9590,9590,9590,0
|
|
20230810,162000,1352257530,9590,9590,9590,9590,0
|
|
20230810,161900,1352257530,9590,9590,9590,9590,0
|
|
20230810,161800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,161700,1352257530,9590,9590,9590,9590,0
|
|
20230810,161600,1352257530,9590,9590,9590,9590,0
|
|
20230810,161500,1352257530,9590,9590,9590,9590,0
|
|
20230810,161400,1352257530,9590,9590,9590,9590,0
|
|
20230810,161300,1352257530,9590,9590,9590,9590,0
|
|
20230810,161200,1352257530,9590,9590,9590,9590,0
|
|
20230810,161100,1352257530,9590,9590,9590,9590,0
|
|
20230810,161000,1352257530,9590,9590,9590,9590,0
|
|
20230810,160900,1352257530,9590,9590,9590,9590,0
|
|
20230810,160800,1352257530,9590,9590,9590,9590,0
|
|
20230810,160700,1352257530,9590,9590,9590,9590,0
|
|
20230810,160600,1352257530,9590,9590,9590,9590,0
|
|
20230810,160500,1352257530,9590,9590,9590,9590,0
|
|
20230810,160400,1352257530,9590,9590,9590,9590,0
|
|
20230810,160300,1352257530,9590,9590,9590,9590,0
|
|
20230810,160200,1352257530,9590,9590,9590,9590,0
|
|
20230810,160100,1352257530,9590,9590,9590,9590,0
|
|
20230810,160000,1352257530,9590,9590,9590,9590,0
|
|
20230810,155900,1352257530,9590,9590,9590,9590,0
|
|
20230810,155800,1352257530,9590,9590,9590,9590,0
|
|
20230810,155700,1352257530,9590,9590,9590,9590,0
|
|
20230810,155600,1352257530,9590,9590,9590,9590,0
|
|
20230810,155500,1352257530,9590,9590,9590,9590,0
|
|
20230810,155400,1352257530,9590,9590,9590,9590,0
|
|
20230810,155300,1352257530,9590,9590,9590,9590,0
|
|
20230810,155200,1352257530,9590,9590,9590,9590,0
|
|
20230810,155100,1352257530,9590,9590,9590,9590,0
|
|
20230810,155000,1352257530,9590,9590,9590,9590,0
|
|
20230810,154900,1352257530,9590,9590,9590,9590,0
|
|
20230810,154800,1352257530,9590,9590,9590,9590,3385
|
|
20230810,154700,1352257530,9590,9590,9590,9590,0
|
|
20230810,154600,1352257530,9590,9590,9590,9590,0
|
|
20230810,154500,1352257530,9590,9590,9590,9590,0
|
|
20230810,154400,1352257530,9590,9590,9590,9590,0
|
|
20230810,154300,1352257530,9590,9590,9590,9590,0
|
|
20230810,154200,1352257530,9590,9590,9590,9590,0
|
|
20230810,154100,1352257530,9590,9590,9590,9590,0
|
|
20230810,154000,1352257530,9590,9590,9590,9590,0
|
|
20230810,153900,1352257530,9590,9590,9590,9590,0
|
|
20230810,153800,1352257530,9590,9590,9590,9590,0
|
|
20230810,153700,1352257530,9590,9590,9590,9590,0
|
|
20230810,153600,1352257530,9590,9590,9590,9590,0
|
|
20230810,153500,1352257530,9590,9590,9590,9590,0
|
|
20230810,153400,1352257530,9590,9590,9590,9590,0
|
|
20230810,153300,1352257530,9590,9590,9590,9590,0
|
|
20230810,153200,1352257530,9590,9590,9590,9590,0
|
|
20230810,153100,1352257530,9590,9590,9590,9590,0
|
|
20230810,153000,1352257530,9590,9590,9590,9590,3385
|
|
20230810,152900,1319795380,9620,9620,9620,9620,0
|
|
20230810,152800,1319795380,9620,9620,9620,9620,0
|
|
20230810,152700,1319795380,9620,9620,9620,9620,0
|
|
20230810,152600,1319795380,9620,9620,9620,9620,0
|
|
20230810,152500,1319795380,9620,9620,9620,9620,0
|
|
20230810,152400,1319795380,9620,9620,9620,9620,0
|
|
20230810,152300,1319795380,9620,9620,9620,9620,0
|
|
20230810,152200,1319795380,9620,9620,9620,9620,0
|
|
20230810,152100,1319795380,9620,9620,9620,9620,0
|
|
20230810,152000,1319795380,9620,9620,9620,9620,0
|
|
20230810,151900,1319795380,9620,9600,9620,9600,2326
|
|
20230810,151800,1297458470,9610,9600,9610,9600,630
|
|
20230810,151700,1291408200,9610,9610,9610,9610,71
|
|
20230810,151600,1290725890,9610,9600,9610,9600,574
|
|
20230810,151500,1285215370,9600,9590,9600,9590,945
|
|
20230810,151400,1276147220,9590,9590,9590,9590,206
|
|
20230810,151300,1274171680,9590,9590,9590,9580,367
|
|
20230810,151200,1270652160,9590,9590,9590,9580,164
|
|
20230810,151100,1269080330,9580,9580,9590,9580,710
|
|
20230810,151000,1262277980,9580,9580,9600,9580,2276
|
|
20230810,150900,1240449250,9590,9580,9590,9580,87
|
|
20230810,150800,1239615130,9580,9580,9580,9580,33
|
|
20230810,150700,1239298990,9580,9570,9580,9570,46
|
|
20230810,150600,1238858320,9580,9590,9590,9580,40
|
|
20230810,150500,1238474810,9580,9590,9590,9580,810
|
|
20230810,150400,1230714900,9590,9580,9590,9580,61
|
|
20230810,150300,1230130060,9580,9580,9580,9580,212
|
|
20230810,150200,1228099100,9580,9590,9590,9580,197
|
|
20230810,150100,1226210460,9590,9590,9590,9590,22
|
|
20230810,150000,1225999480,9590,9570,9590,9570,68
|
|
20230810,145900,1225347640,9590,9580,9590,9570,420
|
|
20230810,145800,1221323940,9580,9580,9580,9580,73
|
|
20230810,145700,1220624600,9580,9590,9590,9570,321
|
|
20230810,145600,1217552310,9580,9580,9590,9580,244
|
|
20230810,145500,1215214580,9590,9590,9590,9580,184
|
|
20230810,145400,1213451420,9590,9590,9590,9590,32
|
|
20230810,145300,1213144540,9590,9590,9590,9580,237
|
|
20230810,145200,1210873310,9590,9570,9590,9570,49
|
|
20230810,145100,1210403890,9590,9570,9590,9570,921
|
|
20230810,145000,1201581740,9580,9580,9580,9580,59
|
|
20230810,144900,1201016520,9580,9580,9580,9570,64
|
|
20230810,144800,1200403470,9580,9590,9590,9580,33
|
|
20230810,144700,1200087210,9590,9590,9590,9590,10
|
|
20230810,144600,1199991310,9590,9570,9590,9570,65
|
|
20230810,144500,1199368190,9590,9590,9590,9590,20
|
|
20230810,144400,1199176390,9590,9580,9590,9570,395
|
|
20230810,144300,1195392900,9590,9600,9600,9590,425
|
|
20230810,144200,1191313930,9600,9590,9600,9590,81
|
|
20230810,144100,1190536590,9590,9590,9600,9590,159
|
|
20230810,144000,1189010360,9590,9600,9600,9590,254
|
|
20230810,143900,1186574050,9600,9590,9600,9590,54
|
|
20230810,143800,1186055850,9600,9600,9600,9600,24
|
|
20230810,143700,1185825450,9600,9590,9600,9590,53
|
|
20230810,143600,1185316750,9600,9600,9600,9600,32
|
|
20230810,143500,1185009550,9590,9600,9600,9590,51
|
|
20230810,143400,1184520020,9600,9600,9600,9590,66
|
|
20230810,143300,1183886650,9610,9600,9610,9600,1073
|
|
20230810,143200,1173585650,9600,9590,9600,9590,68
|
|
20230810,143100,1172932920,9600,9610,9610,9590,700
|
|
20230810,143000,1166212850,9610,9610,9610,9600,999
|
|
20230810,142900,1156615850,9610,9620,9620,9610,571
|
|
20230810,142800,1151125830,9620,9610,9620,9610,347
|
|
20230810,142700,1147790780,9620,9620,9620,9620,65
|
|
20230810,142600,1147165480,9610,9610,9610,9610,791
|
|
20230810,142500,1139563970,9610,9620,9620,9610,579
|
|
20230810,142400,1133996510,9610,9610,9610,9610,921
|
|
20230810,142300,1125145700,9610,9600,9610,9590,1259
|
|
20230810,142200,1113054090,9600,9600,9600,9600,57
|
|
20230810,142100,1112506890,9590,9590,9600,9590,43
|
|
20230810,142000,1112094300,9590,9600,9600,9590,15
|
|
20230810,141900,1111950340,9600,9600,9600,9580,626
|
|
20230810,141800,1105951940,9600,9590,9600,9580,18
|
|
20230810,141700,1105779270,9600,9600,9600,9590,116
|
|
20230810,141600,1104665700,9600,9600,9600,9600,710
|
|
20230810,141500,1097849700,9600,9600,9600,9580,162
|
|
20230810,141400,1096296500,9580,9570,9600,9570,684
|
|
20230810,141300,1089743670,9580,9580,9580,9580,114
|
|
20230810,141200,1088651550,9580,9570,9580,9560,485
|
|
20230810,141100,1084010530,9570,9570,9570,9560,133
|
|
20230810,141000,1082738730,9570,9570,9570,9560,62
|
|
20230810,140900,1082145490,9570,9570,9570,9570,135
|
|
20230810,140800,1080853540,9570,9560,9570,9560,353
|
|
20230810,140700,1077478130,9570,9570,9570,9560,473
|
|
20230810,140600,1072952220,9570,9570,9580,9570,265
|
|
20230810,140500,1070415580,9580,9590,9590,9580,893
|
|
20230810,140400,1061859920,9580,9590,9590,9580,907
|
|
20230810,140300,1053170540,9600,9590,9600,9580,220
|
|
20230810,140200,1051060970,9580,9600,9600,9580,435
|
|
20230810,140100,1046888470,9600,9600,9600,9600,56
|
|
20230810,140000,1046350870,9600,9610,9610,9590,1048
|
|
20230810,135900,1036295480,9610,9590,9610,9590,586
|
|
20230810,135800,1030672570,9600,9600,9600,9590,622
|
|
20230810,135700,1024707470,9600,9560,9600,9560,2526
|
|
20230810,135600,1000488800,9560,9570,9570,9550,38
|
|
20230810,135500,1000125460,9550,9570,9570,9550,51
|
|
20230810,135400,999638190,9570,9560,9570,9560,100
|
|
20230810,135300,998682080,9570,9570,9570,9550,70
|
|
20230810,135200,998012910,9570,9540,9570,9540,2128
|
|
20230810,135100,977671380,9540,9550,9550,9540,24
|
|
20230810,135000,977442200,9550,9550,9550,9540,689
|
|
20230810,134900,970864260,9560,9550,9560,9550,322
|
|
20230810,134800,967786300,9560,9560,9560,9550,48
|
|
20230810,134700,967327450,9560,9550,9560,9550,309
|
|
20230810,134600,964376170,9550,9560,9560,9540,310
|
|
20230810,134500,961414910,9560,9560,9570,9560,897
|
|
20230810,134400,952839580,9560,9530,9560,9530,1306
|
|
20230810,134300,940370610,9540,9540,9550,9530,823
|
|
20230810,134200,932520070,9530,9510,9530,9510,410
|
|
20230810,134100,928612930,9510,9530,9540,9510,815
|
|
20230810,134000,920851100,9530,9530,9540,9530,37
|
|
20230810,133900,920498390,9540,9530,9540,9510,516
|
|
20230810,133800,915581860,9540,9530,9540,9530,533
|
|
20230810,133700,910502040,9530,9520,9530,9520,1131
|
|
20230810,133600,899727610,9520,9530,9530,9500,374
|
|
20230810,133500,896168630,9530,9500,9530,9500,38
|
|
20230810,133400,895806970,9530,9500,9530,9500,71
|
|
20230810,133300,895130430,9490,9530,9530,9490,41
|
|
20230810,133200,894740790,9530,9510,9530,9490,1084
|
|
20230810,133100,884430450,9520,9500,9520,9500,1306
|
|
20230810,133000,872000270,9510,9520,9520,9510,323
|
|
20230810,132900,868928100,9520,9500,9520,9500,498
|
|
20230810,132800,864192100,9500,9510,9510,9500,21
|
|
20230810,132700,863992490,9510,9520,9520,9480,556
|
|
20230810,132600,858716210,9520,9500,9520,9500,33
|
|
20230810,132500,858402510,9500,9500,9520,9500,82
|
|
20230810,132400,857622190,9520,9500,9520,9500,282
|
|
20230810,132300,854941120,9490,9510,9510,9490,47
|
|
20230810,132200,854494330,9520,9490,9520,9490,1815
|
|
20230810,132100,837257240,9490,9480,9490,9480,60
|
|
20230810,132000,836688320,9480,9480,9480,9470,377
|
|
20230810,131900,833117070,9480,9490,9490,9480,32
|
|
20230810,131800,832813490,9490,9470,9490,9470,558
|
|
20230810,131700,827528140,9490,9480,9490,9480,92
|
|
20230810,131600,826655190,9480,9480,9480,9470,273
|
|
20230810,131500,824067190,9480,9480,9480,9480,41
|
|
20230810,131400,823678510,9470,9470,9470,9460,262
|
|
20230810,131300,821197430,9470,9470,9470,9470,41
|
|
20230810,131200,820809160,9470,9480,9480,9460,1984
|
|
20230810,131100,802037990,9480,9480,9480,9480,44
|
|
20230810,131000,801620870,9470,9470,9480,9470,45
|
|
20230810,130900,801194410,9470,9480,9480,9470,100
|
|
20230810,130800,800246880,9480,9480,9480,9480,10
|
|
20230810,130700,800152080,9470,9470,9480,9470,80
|
|
20230810,130600,799393930,9470,9470,9480,9470,21
|
|
20230810,130500,799194960,9480,9480,9480,9480,96
|
|
20230810,130400,798284880,9480,9480,9480,9460,40
|
|
20230810,130300,797905880,9470,9460,9470,9460,137
|
|
20230810,130200,796608570,9470,9460,9470,9460,48
|
|
20230810,130100,796154050,9470,9470,9470,9470,52
|
|
20230810,130000,795661610,9470,9460,9470,9460,61
|
|
20230810,125900,795084000,9460,9460,9470,9460,110
|
|
20230810,125800,794043290,9460,9470,9470,9460,64
|
|
20230810,125700,793437410,9470,9470,9470,9470,26
|
|
20230810,125600,793191190,9460,9470,9470,9460,54
|
|
20230810,125500,792679910,9470,9460,9470,9460,22
|
|
20230810,125400,792471680,9470,9470,9470,9470,22
|
|
20230810,125300,792263340,9470,9470,9470,9450,60
|
|
20230810,125200,791695240,9470,9470,9470,9470,20
|
|
20230810,125100,791505840,9440,9460,9470,9440,373
|
|
20230810,125000,787982620,9460,9460,9460,9460,83
|
|
20230810,124900,787197440,9460,9460,9460,9440,4149
|
|
20230810,124800,747994140,9460,9450,9460,9450,14
|
|
20230810,124700,747861740,9460,9460,9460,9450,406
|
|
20230810,124600,744021000,9460,9450,9460,9450,8
|
|
20230810,124500,743945380,9460,9460,9460,9460,30
|
|
20230810,124400,743661580,9460,9460,9460,9450,47
|
|
20230810,124300,743216990,9460,9460,9460,9460,1
|
|
20230810,124200,743207530,9460,9460,9460,9450,67
|
|
20230810,124100,742573770,9460,9460,9460,9460,10
|
|
20230810,124000,742479170,9460,9450,9460,9450,41
|
|
20230810,123900,742091340,9450,9450,9450,9450,0
|
|
20230810,123800,742091340,9450,9470,9470,9450,241
|
|
20230810,123700,739813210,9450,9460,9460,9450,487
|
|
20230810,123600,735209250,9460,9460,9460,9460,0
|
|
20230810,123500,735209250,9460,9450,9460,9450,40
|
|
20230810,123400,734830910,9460,9460,9460,9460,3
|
|
20230810,123300,734802530,9460,9450,9460,9450,37
|
|
20230810,123200,734452540,9450,9450,9450,9450,7
|
|
20230810,123100,734386390,9460,9460,9460,9460,44
|
|
20230810,123000,733970150,9460,9450,9460,9450,4
|
|
20230810,122900,733932340,9460,9460,9460,9460,34
|
|
20230810,122800,733610700,9450,9450,9450,9450,6
|
|
20230810,122700,733554000,9460,9460,9460,9460,0
|
|
20230810,122600,733554000,9460,9460,9460,9460,34
|
|
20230810,122500,733232360,9450,9450,9450,9450,3
|
|
20230810,122400,733204010,9450,9460,9460,9450,41
|
|
20230810,122300,732816230,9450,9450,9450,9450,152
|
|
20230810,122200,731379830,9460,9460,9460,9460,134
|
|
20230810,122100,730112190,9470,9440,9470,9440,8
|
|
20230810,122000,730036640,9440,9440,9440,9440,64
|
|
20230810,121900,729432480,9440,9440,9440,9440,535
|
|
20230810,121800,724382080,9440,9430,9440,9430,1015
|
|
20230810,121700,714800550,9440,9430,9440,9430,1374
|
|
20230810,121600,701843390,9430,9430,9430,9430,0
|
|
20230810,121500,701843390,9430,9440,9440,9430,37
|
|
20230810,121400,701494140,9440,9440,9440,9440,1508
|
|
20230810,121300,687258620,9460,9460,9460,9460,34
|
|
20230810,121200,686936980,9430,9430,9440,9430,108
|
|
20230810,121100,685917540,9430,9440,9440,9430,558
|
|
20230810,121000,680655320,9440,9440,9440,9440,643
|
|
20230810,120900,674585400,9440,9470,9470,9440,551
|
|
20230810,120800,669380510,9470,9450,9470,9450,37
|
|
20230810,120700,669030200,9450,9460,9470,9450,30
|
|
20230810,120600,668746660,9460,9460,9460,9460,48
|
|
20230810,120500,668292580,9460,9450,9460,9450,8
|
|
20230810,120400,668216930,9460,9460,9460,9460,48
|
|
20230810,120300,667762850,9450,9450,9450,9450,16
|
|
20230810,120200,667611650,9450,9450,9450,9450,0
|
|
20230810,120100,667611650,9450,9440,9450,9440,260
|
|
20230810,120000,665156910,9470,9460,9470,9460,400
|
|
20230810,115900,661369380,9470,9470,9470,9470,34
|
|
20230810,115800,661047400,9450,9450,9450,9450,0
|
|
20230810,115700,661047400,9450,9450,9450,9450,40
|
|
20230810,115600,660669400,9470,9470,9470,9470,2
|
|
20230810,115500,660650460,9470,9430,9470,9430,34
|
|
20230810,115400,660328520,9440,9440,9440,9440,769
|
|
20230810,115300,653069160,9450,9450,9450,9450,10
|
|
20230810,115200,652974660,9460,9460,9460,9460,34
|
|
20230810,115100,652653020,9450,9450,9450,9450,211
|
|
20230810,115000,650659070,9460,9460,9460,9460,139
|
|
20230810,114900,649344130,9460,9440,9460,9440,1545
|
|
20230810,114800,634758910,9450,9450,9460,9450,259
|
|
20230810,114700,632311020,9460,9460,9460,9460,54
|
|
20230810,114600,631800180,9470,9460,9470,9460,32
|
|
20230810,114500,631497450,9450,9450,9450,9450,110
|
|
20230810,114400,630457950,9450,9460,9460,9450,12
|
|
20230810,114300,630344450,9460,9450,9460,9450,52
|
|
20230810,114200,629852710,9450,9450,9450,9450,0
|
|
20230810,114100,629852710,9450,9460,9460,9450,358
|
|
20230810,114000,626469170,9460,9450,9460,9450,256
|
|
20230810,113900,624049470,9450,9460,9460,9450,452
|
|
20230810,113800,619777740,9460,9460,9460,9460,0
|
|
20230810,113700,619777740,9460,9460,9460,9460,34
|
|
20230810,113600,619456100,9460,9450,9460,9450,7
|
|
20230810,113500,619389910,9450,9460,9460,9450,1112
|
|
20230810,113400,608873870,9460,9450,9460,9450,84
|
|
20230810,113300,608079730,9450,9460,9460,9450,4947
|
|
20230810,113200,561308000,9470,9460,9470,9460,288
|
|
20230810,113100,558583180,9460,9460,9460,9460,0
|
|
20230810,113000,558583180,9460,9470,9470,9460,1853
|
|
20230810,112900,541040270,9470,9470,9470,9470,161
|
|
20230810,112800,539515600,9470,9470,9470,9470,4
|
|
20230810,112700,539477720,9480,9480,9480,9480,1
|
|
20230810,112600,539468240,9470,9480,9480,9470,400
|
|
20230810,112500,535680130,9480,9480,9480,9470,67
|
|
20230810,112400,535045000,9480,9470,9480,9470,529
|
|
20230810,112300,530033780,9470,9470,9470,9470,0
|
|
20230810,112200,530033780,9470,9470,9470,9470,211
|
|
20230810,112100,528035610,9480,9470,9480,9470,51
|
|
20230810,112000,527552410,9470,9470,9470,9470,210
|
|
20230810,111900,525563710,9470,9470,9470,9470,132
|
|
20230810,111800,524313670,9470,9470,9470,9470,3
|
|
20230810,111700,524285260,9470,9470,9470,9470,509
|
|
20230810,111600,519465030,9470,9470,9470,9470,0
|
|
20230810,111500,519465030,9470,9480,9480,9470,5
|
|
20230810,111400,519417660,9480,9480,9480,9480,80
|
|
20230810,111300,518659260,9490,9480,9490,9480,55
|
|
20230810,111200,518137810,9480,9480,9480,9480,0
|
|
20230810,111100,518137810,9480,9480,9480,9480,419
|
|
20230810,111000,514165690,9480,9480,9480,9480,176
|
|
20230810,110900,512497210,9480,9480,9480,9480,8
|
|
20230810,110800,512421370,9480,9480,9480,9480,47
|
|
20230810,110700,511975810,9490,9490,9490,9490,5
|
|
20230810,110600,511928360,9480,9470,9480,9470,87
|
|
20230810,110500,511104150,9470,9480,9480,9470,110
|
|
20230810,110400,510062350,9480,9480,9480,9480,10
|
|
20230810,110300,509967550,9490,9490,9490,9490,0
|
|
20230810,110200,509967550,9490,9490,9490,9490,1
|
|
20230810,110100,509958060,9490,9490,9490,9490,0
|
|
20230810,110000,509958060,9490,9470,9490,9470,10
|
|
20230810,105900,509863300,9490,9470,9490,9470,10
|
|
20230810,105800,509768440,9490,9480,9490,9480,66
|
|
20230810,105700,509142120,9490,9470,9490,9470,6
|
|
20230810,105600,509085250,9480,9490,9490,9470,5
|
|
20230810,105500,509037850,9470,9460,9470,9460,200
|
|
20230810,105400,507143870,9460,9470,9470,9460,102
|
|
20230810,105300,506177950,9460,9470,9470,9460,206
|
|
20230810,105200,504228450,9470,9470,9470,9470,31
|
|
20230810,105100,503934880,9470,9480,9480,9460,27
|
|
20230810,105000,503678970,9470,9460,9470,9460,60
|
|
20230810,104900,503111270,9470,9470,9470,9460,91
|
|
20230810,104800,502249550,9470,9470,9470,9460,683
|
|
20230810,104700,495781560,9470,9470,9470,9470,5
|
|
20230810,104600,495734210,9470,9480,9480,9470,148
|
|
20230810,104500,494331220,9470,9470,9470,9470,111
|
|
20230810,104400,493280050,9470,9480,9480,9470,13
|
|
20230810,104300,493156830,9470,9480,9480,9470,63
|
|
20230810,104200,492559610,9490,9480,9490,9480,5
|
|
20230810,104100,492512200,9490,9470,9490,9470,55
|
|
20230810,104000,491991090,9470,9470,9500,9470,108
|
|
20230810,103900,490966300,9500,9470,9500,9470,218
|
|
20230810,103800,488901750,9500,9470,9500,9470,407
|
|
20230810,103700,485035910,9480,9470,9480,9470,3
|
|
20230810,103600,485007490,9470,9480,9480,9470,4
|
|
20230810,103500,484969600,9470,9470,9470,9470,5
|
|
20230810,103400,484922250,9480,9470,9480,9470,31
|
|
20230810,103300,484628410,9470,9470,9470,9470,126
|
|
20230810,103200,483435190,9470,9470,9470,9470,102
|
|
20230810,103100,482469250,9470,9470,9470,9460,69
|
|
20230810,103000,481815870,9470,9470,9470,9470,5
|
|
20230810,102900,481768520,9470,9460,9470,9460,75
|
|
20230810,102800,481059010,9470,9470,9480,9470,549
|
|
20230810,102700,475859930,9470,9480,9480,9470,35
|
|
20230810,102600,475528150,9480,9480,9500,9480,9
|
|
20230810,102500,475442790,9500,9480,9500,9480,5
|
|
20230810,102400,475395360,9500,9470,9500,9460,1780
|
|
20230810,102300,458551410,9470,9490,9490,9470,13
|
|
20230810,102200,458428260,9470,9460,9470,9460,299
|
|
20230810,102100,455599700,9490,9470,9490,9470,524
|
|
20230810,102000,450637190,9480,9470,9480,9470,8
|
|
20230810,101900,450561420,9470,9470,9470,9470,14
|
|
20230810,101800,450428840,9460,9480,9480,9460,5
|
|
20230810,101700,450381500,9460,9480,9480,9460,254
|
|
20230810,101600,447978620,9480,9450,9480,9450,46
|
|
20230810,101500,447543860,9450,9450,9450,9440,216
|
|
20230810,101400,445502710,9450,9450,9450,9450,1143
|
|
20230810,101300,434701360,9450,9460,9490,9450,377
|
|
20230810,101200,431136610,9450,9450,9450,9450,52
|
|
20230810,101100,430645210,9450,9450,9490,9450,193
|
|
20230810,101000,428821320,9450,9450,9450,9440,661
|
|
20230810,100900,422574890,9430,9430,9450,9430,10
|
|
20230810,100800,422480490,9440,9440,9440,9430,238
|
|
20230810,100700,420234490,9430,9450,9450,9430,2353
|
|
20230810,100600,398008510,9450,9460,9460,9450,4208
|
|
20230810,100500,358227940,9460,9460,9460,9460,256
|
|
20230810,100400,355806180,9460,9480,9480,9460,2453
|
|
20230810,100300,332569690,9480,9480,9480,9480,306
|
|
20230810,100200,329668810,9490,9490,9490,9480,17
|
|
20230810,100100,329507580,9490,9500,9520,9490,145
|
|
20230810,100000,328130870,9490,9490,9490,9490,2
|
|
20230810,095900,328111890,9490,9510,9520,9490,142
|
|
20230810,095800,326764120,9510,9490,9510,9490,247
|
|
20230810,095700,324420010,9490,9500,9520,9490,43
|
|
20230810,095600,324011410,9480,9480,9500,9470,787
|
|
20230810,095500,316554490,9480,9480,9480,9480,1002
|
|
20230810,095400,307055530,9480,9480,9480,9480,205
|
|
20230810,095300,305112130,9480,9520,9520,9480,5
|
|
20230810,095200,305064610,9480,9480,9480,9480,21
|
|
20230810,095100,304865530,9480,9480,9480,9480,422
|
|
20230810,095000,300864970,9480,9480,9480,9470,70
|
|
20230810,094900,300201970,9480,9470,9480,9470,441
|
|
20230810,094800,296022050,9470,9480,9480,9470,480
|
|
20230810,094700,291473020,9480,9480,9480,9470,1927
|
|
20230810,094600,273205090,9480,9490,9490,9480,1498
|
|
20230810,094500,258993090,9490,9490,9490,9490,2
|
|
20230810,094400,258974110,9540,9500,9540,9490,741
|
|
20230810,094300,251938610,9500,9500,9540,9500,7
|
|
20230810,094200,251872010,9500,9500,9500,9500,99
|
|
20230810,094100,250931510,9540,9500,9540,9500,4
|
|
20230810,094000,250893470,9500,9500,9500,9500,6
|
|
20230810,093900,250836470,9540,9500,9540,9500,22
|
|
20230810,093800,250627190,9500,9490,9500,9490,15
|
|
20230810,093700,250484830,9530,9540,9540,9490,3
|
|
20230810,093600,250456270,9490,9490,9490,9490,502
|
|
20230810,093500,245692290,9490,9490,9540,9490,9
|
|
20230810,093400,245606720,9490,9500,9500,9490,1433
|
|
20230810,093300,231993320,9500,9520,9520,9500,2411
|
|
20230810,093200,209070960,9550,9510,9550,9510,4
|
|
20230810,093100,209032830,9510,9510,9550,9510,6
|
|
20230810,093000,208975730,9510,9550,9550,9510,102
|
|
20230810,092900,208005670,9500,9550,9550,9500,1809
|
|
20230810,092800,190749840,9550,9530,9550,9500,463
|
|
20230810,092700,186336660,9530,9500,9530,9500,502
|
|
20230810,092600,181552630,9530,9500,9530,9500,401
|
|
20230810,092500,177734740,9500,9500,9500,9500,533
|
|
20230810,092400,172671240,9500,9500,9550,9500,5
|
|
20230810,092300,172623690,9500,9550,9550,9490,440
|
|
20230810,092200,168445160,9500,9500,9550,9490,302
|
|
20230810,092100,165576860,9500,9520,9520,9500,513
|
|
20230810,092000,160693120,9520,9520,9520,9490,9
|
|
20230810,091900,160607590,9490,9490,9520,9490,3
|
|
20230810,091800,160579090,9490,9490,9500,9490,165
|
|
20230810,091700,159011610,9490,9480,9500,9480,723
|
|
20230810,091600,152155150,9480,9480,9480,9480,5
|
|
20230810,091500,152107750,9480,9500,9540,9480,3483
|
|
20230810,091400,119058580,9540,9510,9540,9500,810
|
|
20230810,091300,111363110,9520,9520,9520,9520,693
|
|
20230810,091200,104765750,9550,9520,9550,9520,103
|
|
20230810,091100,103785160,9520,9520,9520,9520,131
|
|
20230810,091000,102538040,9530,9560,9560,9530,1164
|
|
20230810,090900,91430060,9570,9550,9570,9550,166
|
|
20230810,090800,89844700,9550,9550,9570,9550,243
|
|
20230810,090700,87522210,9550,9550,9570,9550,537
|
|
20230810,090600,82388660,9550,9520,9550,9490,2583
|
|
20230810,090500,57775520,9520,9520,9520,9480,55
|
|
20230810,090400,57254000,9480,9500,9530,9480,254
|
|
20230810,090300,54845380,9490,9490,9500,9490,940
|
|
20230810,090200,45924760,9490,9490,9540,9490,109
|
|
20230810,090100,44890300,9470,9460,9540,9460,5
|
|
20230810,090000,44842830,9450,9480,9540,9450,4702
|