657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,195300,8057405000,91600,91600,91600,91600,0
|
|
20230811,195200,8057405000,91600,91600,91600,91600,0
|
|
20230811,195100,8057405000,91600,91600,91600,91600,0
|
|
20230811,195000,8057405000,91600,91600,91600,91600,0
|
|
20230811,194900,8057405000,91600,91600,91600,91600,0
|
|
20230811,194800,8057405000,91600,91600,91600,91600,0
|
|
20230811,194700,8057405000,91600,91600,91600,91600,0
|
|
20230811,194600,8057405000,91600,91600,91600,91600,0
|
|
20230811,194500,8057405000,91600,91600,91600,91600,0
|
|
20230811,194400,8057405000,91600,91600,91600,91600,0
|
|
20230811,194300,8057405000,91600,91600,91600,91600,0
|
|
20230811,194200,8057405000,91600,91600,91600,91600,0
|
|
20230811,194100,8057405000,91600,91600,91600,91600,0
|
|
20230811,194000,8057405000,91600,91600,91600,91600,0
|
|
20230811,193900,8057405000,91600,91600,91600,91600,0
|
|
20230811,193800,8057405000,91600,91600,91600,91600,0
|
|
20230811,193700,8057405000,91600,91600,91600,91600,0
|
|
20230811,193600,8057405000,91600,91600,91600,91600,0
|
|
20230811,193500,8057405000,91600,91600,91600,91600,0
|
|
20230811,193400,8057405000,91600,91600,91600,91600,0
|
|
20230811,193300,8057405000,91600,91600,91600,91600,0
|
|
20230811,193200,8057405000,91600,91600,91600,91600,0
|
|
20230811,193100,8057405000,91600,91600,91600,91600,0
|
|
20230811,193000,8057405000,91600,91600,91600,91600,0
|
|
20230811,192900,8057405000,91600,91600,91600,91600,0
|
|
20230811,192800,8057405000,91600,91600,91600,91600,0
|
|
20230811,192700,8057405000,91600,91600,91600,91600,0
|
|
20230811,192600,8057405000,91600,91600,91600,91600,0
|
|
20230811,192500,8057405000,91600,91600,91600,91600,0
|
|
20230811,192400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,192300,8057405000,91600,91600,91600,91600,0
|
|
20230811,192200,8057405000,91600,91600,91600,91600,0
|
|
20230811,192100,8057405000,91600,91600,91600,91600,0
|
|
20230811,192000,8057405000,91600,91600,91600,91600,0
|
|
20230811,191900,8057405000,91600,91600,91600,91600,0
|
|
20230811,191800,8057405000,91600,91600,91600,91600,0
|
|
20230811,191700,8057405000,91600,91600,91600,91600,0
|
|
20230811,191600,8057405000,91600,91600,91600,91600,0
|
|
20230811,191500,8057405000,91600,91600,91600,91600,0
|
|
20230811,191400,8057405000,91600,91600,91600,91600,0
|
|
20230811,191300,8057405000,91600,91600,91600,91600,0
|
|
20230811,191200,8057405000,91600,91600,91600,91600,0
|
|
20230811,191100,8057405000,91600,91600,91600,91600,0
|
|
20230811,191000,8057405000,91600,91600,91600,91600,0
|
|
20230811,190900,8057405000,91600,91600,91600,91600,0
|
|
20230811,190800,8057405000,91600,91600,91600,91600,0
|
|
20230811,190700,8057405000,91600,91600,91600,91600,0
|
|
20230811,190600,8057405000,91600,91600,91600,91600,0
|
|
20230811,190500,8057405000,91600,91600,91600,91600,0
|
|
20230811,190400,8057405000,91600,91600,91600,91600,0
|
|
20230811,190300,8057405000,91600,91600,91600,91600,0
|
|
20230811,190200,8057405000,91600,91600,91600,91600,0
|
|
20230811,190100,8057405000,91600,91600,91600,91600,0
|
|
20230811,190000,8057405000,91600,91600,91600,91600,0
|
|
20230811,185900,8057405000,91600,91600,91600,91600,0
|
|
20230811,185800,8057405000,91600,91600,91600,91600,0
|
|
20230811,185700,8057405000,91600,91600,91600,91600,0
|
|
20230811,185600,8057405000,91600,91600,91600,91600,0
|
|
20230811,185500,8057405000,91600,91600,91600,91600,0
|
|
20230811,185400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,185300,8057405000,91600,91600,91600,91600,0
|
|
20230811,185200,8057405000,91600,91600,91600,91600,0
|
|
20230811,185100,8057405000,91600,91600,91600,91600,0
|
|
20230811,185000,8057405000,91600,91600,91600,91600,0
|
|
20230811,184900,8057405000,91600,91600,91600,91600,0
|
|
20230811,184800,8057405000,91600,91600,91600,91600,0
|
|
20230811,184700,8057405000,91600,91600,91600,91600,0
|
|
20230811,184600,8057405000,91600,91600,91600,91600,0
|
|
20230811,184500,8057405000,91600,91600,91600,91600,0
|
|
20230811,184400,8057405000,91600,91600,91600,91600,0
|
|
20230811,184300,8057405000,91600,91600,91600,91600,0
|
|
20230811,184200,8057405000,91600,91600,91600,91600,0
|
|
20230811,184100,8057405000,91600,91600,91600,91600,0
|
|
20230811,184000,8057405000,91600,91600,91600,91600,0
|
|
20230811,183900,8057405000,91600,91600,91600,91600,0
|
|
20230811,183800,8057405000,91600,91600,91600,91600,0
|
|
20230811,183700,8057405000,91600,91600,91600,91600,0
|
|
20230811,183600,8057405000,91600,91600,91600,91600,0
|
|
20230811,183500,8057405000,91600,91600,91600,91600,0
|
|
20230811,183400,8057405000,91600,91600,91600,91600,0
|
|
20230811,183300,8057405000,91600,91600,91600,91600,0
|
|
20230811,183200,8057405000,91600,91600,91600,91600,0
|
|
20230811,183100,8057405000,91600,91600,91600,91600,0
|
|
20230811,183000,8057405000,91600,91600,91600,91600,0
|
|
20230811,182900,8057405000,91600,91600,91600,91600,0
|
|
20230811,182800,8057405000,91600,91600,91600,91600,0
|
|
20230811,182700,8057405000,91600,91600,91600,91600,0
|
|
20230811,182600,8057405000,91600,91600,91600,91600,0
|
|
20230811,182500,8057405000,91600,91600,91600,91600,0
|
|
20230811,182400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,182300,8057405000,91600,91600,91600,91600,0
|
|
20230811,182200,8057405000,91600,91600,91600,91600,0
|
|
20230811,182100,8057405000,91600,91600,91600,91600,0
|
|
20230811,182000,8057405000,91600,91600,91600,91600,0
|
|
20230811,181900,8057405000,91600,91600,91600,91600,0
|
|
20230811,181800,8057405000,91600,91600,91600,91600,0
|
|
20230811,181700,8057405000,91600,91600,91600,91600,0
|
|
20230811,181600,8057405000,91600,91600,91600,91600,0
|
|
20230811,181500,8057405000,91600,91600,91600,91600,0
|
|
20230811,181400,8057405000,91600,91600,91600,91600,0
|
|
20230811,181300,8057405000,91600,91600,91600,91600,0
|
|
20230811,181200,8057405000,91600,91600,91600,91600,0
|
|
20230811,181100,8057405000,91600,91600,91600,91600,0
|
|
20230811,181000,8057405000,91600,91600,91600,91600,0
|
|
20230811,180900,8057405000,91600,91600,91600,91600,0
|
|
20230811,180800,8057405000,91600,91600,91600,91600,0
|
|
20230811,180700,8057405000,91600,91600,91600,91600,0
|
|
20230811,180600,8057405000,91600,91600,91600,91600,0
|
|
20230811,180500,8057405000,91600,91600,91600,91600,0
|
|
20230811,180400,8057405000,91600,91600,91600,91600,0
|
|
20230811,180300,8057405000,91600,91600,91600,91600,0
|
|
20230811,180200,8057405000,91600,91600,91600,91600,0
|
|
20230811,180100,8057405000,91600,91600,91600,91600,0
|
|
20230811,180000,8057405000,91600,91600,91600,91600,0
|
|
20230811,175900,8057405000,91600,91600,91600,91600,0
|
|
20230811,175800,8057405000,91600,91600,91600,91600,0
|
|
20230811,175700,8057405000,91600,91600,91600,91600,0
|
|
20230811,175600,8057405000,91600,91600,91600,91600,0
|
|
20230811,175500,8057405000,91600,91600,91600,91600,0
|
|
20230811,175400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,175300,8057405000,91600,91600,91600,91600,0
|
|
20230811,175200,8057405000,91600,91600,91600,91600,0
|
|
20230811,175100,8057405000,91600,91600,91600,91600,0
|
|
20230811,175000,8057405000,91600,91600,91600,91600,0
|
|
20230811,174900,8057405000,91600,91600,91600,91600,0
|
|
20230811,174800,8057405000,91600,91600,91600,91600,0
|
|
20230811,174700,8057405000,91600,91600,91600,91600,0
|
|
20230811,174600,8057405000,91600,91600,91600,91600,0
|
|
20230811,174500,8057405000,91600,91600,91600,91600,0
|
|
20230811,174400,8057405000,91600,91600,91600,91600,0
|
|
20230811,174300,8057405000,91600,91600,91600,91600,0
|
|
20230811,174200,8057405000,91600,91600,91600,91600,0
|
|
20230811,174100,8057405000,91600,91600,91600,91600,0
|
|
20230811,174000,8057405000,91600,91600,91600,91600,0
|
|
20230811,173900,8057405000,91600,91600,91600,91600,0
|
|
20230811,173800,8057405000,91600,91600,91600,91600,0
|
|
20230811,173700,8057405000,91600,91600,91600,91600,0
|
|
20230811,173600,8057405000,91600,91600,91600,91600,0
|
|
20230811,173500,8057405000,91600,91600,91600,91600,0
|
|
20230811,173400,8057405000,91600,91600,91600,91600,0
|
|
20230811,173300,8057405000,91600,91600,91600,91600,0
|
|
20230811,173200,8057405000,91600,91600,91600,91600,0
|
|
20230811,173100,8057405000,91600,91600,91600,91600,0
|
|
20230811,173000,8057405000,91600,91600,91600,91600,0
|
|
20230811,172900,8057405000,91600,91600,91600,91600,0
|
|
20230811,172800,8057405000,91600,91600,91600,91600,0
|
|
20230811,172700,8057405000,91600,91600,91600,91600,0
|
|
20230811,172600,8057405000,91600,91600,91600,91600,0
|
|
20230811,172500,8057405000,91600,91600,91600,91600,0
|
|
20230811,172400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,172300,8057405000,91600,91600,91600,91600,0
|
|
20230811,172200,8057405000,91600,91600,91600,91600,0
|
|
20230811,172100,8057405000,91600,91600,91600,91600,0
|
|
20230811,172000,8057405000,91600,91600,91600,91600,0
|
|
20230811,171900,8057405000,91600,91600,91600,91600,0
|
|
20230811,171800,8057405000,91600,91600,91600,91600,0
|
|
20230811,171700,8057405000,91600,91600,91600,91600,0
|
|
20230811,171600,8057405000,91600,91600,91600,91600,0
|
|
20230811,171500,8057405000,91600,91600,91600,91600,0
|
|
20230811,171400,8057405000,91600,91600,91600,91600,0
|
|
20230811,171300,8057405000,91600,91600,91600,91600,0
|
|
20230811,171200,8057405000,91600,91600,91600,91600,0
|
|
20230811,171100,8057405000,91600,91600,91600,91600,0
|
|
20230811,171000,8057405000,91600,91600,91600,91600,0
|
|
20230811,170900,8057405000,91600,91600,91600,91600,0
|
|
20230811,170800,8057405000,91600,91600,91600,91600,0
|
|
20230811,170700,8057405000,91600,91600,91600,91600,0
|
|
20230811,170600,8057405000,91600,91600,91600,91600,0
|
|
20230811,170500,8057405000,91600,91600,91600,91600,0
|
|
20230811,170400,8057405000,91600,91600,91600,91600,0
|
|
20230811,170300,8057405000,91600,91600,91600,91600,0
|
|
20230811,170200,8057405000,91600,91600,91600,91600,0
|
|
20230811,170100,8057405000,91600,91600,91600,91600,0
|
|
20230811,170000,8057405000,91600,91600,91600,91600,0
|
|
20230811,165900,8057405000,91600,91600,91600,91600,0
|
|
20230811,165800,8057405000,91600,91600,91600,91600,0
|
|
20230811,165700,8057405000,91600,91600,91600,91600,0
|
|
20230811,165600,8057405000,91600,91600,91600,91600,0
|
|
20230811,165500,8057405000,91600,91600,91600,91600,0
|
|
20230811,165400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,165300,8057405000,91600,91600,91600,91600,0
|
|
20230811,165200,8057405000,91600,91600,91600,91600,0
|
|
20230811,165100,8057405000,91600,91600,91600,91600,0
|
|
20230811,165000,8057405000,91600,91600,91600,91600,0
|
|
20230811,164900,8057405000,91600,91600,91600,91600,0
|
|
20230811,164800,8057405000,91600,91600,91600,91600,0
|
|
20230811,164700,8057405000,91600,91600,91600,91600,0
|
|
20230811,164600,8057405000,91600,91600,91600,91600,0
|
|
20230811,164500,8057405000,91600,91600,91600,91600,0
|
|
20230811,164400,8057405000,91600,91600,91600,91600,0
|
|
20230811,164300,8057405000,91600,91600,91600,91600,0
|
|
20230811,164200,8057405000,91600,91600,91600,91600,0
|
|
20230811,164100,8057405000,91600,91600,91600,91600,0
|
|
20230811,164000,8057405000,91600,91600,91600,91600,0
|
|
20230811,163900,8057405000,91600,91600,91600,91600,0
|
|
20230811,163800,8057405000,91600,91600,91600,91600,0
|
|
20230811,163700,8057405000,91600,91600,91600,91600,0
|
|
20230811,163600,8057405000,91600,91600,91600,91600,0
|
|
20230811,163500,8057405000,91600,91600,91600,91600,0
|
|
20230811,163400,8057405000,91600,91600,91600,91600,0
|
|
20230811,163300,8057405000,91600,91600,91600,91600,0
|
|
20230811,163200,8057405000,91600,91600,91600,91600,0
|
|
20230811,163100,8057405000,91600,91600,91600,91600,0
|
|
20230811,163000,8057405000,91600,91600,91600,91600,0
|
|
20230811,162900,8057405000,91600,91600,91600,91600,0
|
|
20230811,162800,8057405000,91600,91600,91600,91600,0
|
|
20230811,162700,8057405000,91600,91600,91600,91600,0
|
|
20230811,162600,8057405000,91600,91600,91600,91600,0
|
|
20230811,162500,8057405000,91600,91600,91600,91600,0
|
|
20230811,162400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,162300,8057405000,91600,91600,91600,91600,0
|
|
20230811,162200,8057405000,91600,91600,91600,91600,0
|
|
20230811,162100,8057405000,91600,91600,91600,91600,0
|
|
20230811,162000,8057405000,91600,91600,91600,91600,0
|
|
20230811,161900,8057405000,91600,91600,91600,91600,0
|
|
20230811,161800,8057405000,91600,91600,91600,91600,0
|
|
20230811,161700,8057405000,91600,91600,91600,91600,0
|
|
20230811,161600,8057405000,91600,91600,91600,91600,0
|
|
20230811,161500,8057405000,91600,91600,91600,91600,0
|
|
20230811,161400,8057405000,91600,91600,91600,91600,0
|
|
20230811,161300,8057405000,91600,91600,91600,91600,0
|
|
20230811,161200,8057405000,91600,91600,91600,91600,0
|
|
20230811,161100,8057405000,91600,91600,91600,91600,0
|
|
20230811,161000,8057405000,91600,91600,91600,91600,0
|
|
20230811,160900,8057405000,91600,91600,91600,91600,0
|
|
20230811,160800,8057405000,91600,91600,91600,91600,0
|
|
20230811,160700,8057405000,91600,91600,91600,91600,0
|
|
20230811,160600,8057405000,91600,91600,91600,91600,0
|
|
20230811,160500,8057405000,91600,91600,91600,91600,0
|
|
20230811,160400,8057405000,91600,91600,91600,91600,0
|
|
20230811,160300,8057405000,91600,91600,91600,91600,0
|
|
20230811,160200,8057405000,91600,91600,91600,91600,0
|
|
20230811,160100,8057405000,91600,91600,91600,91600,0
|
|
20230811,160000,8057405000,91600,91600,91600,91600,0
|
|
20230811,155900,8057405000,91600,91600,91600,91600,0
|
|
20230811,155800,8057405000,91600,91600,91600,91600,0
|
|
20230811,155700,8057405000,91600,91600,91600,91600,0
|
|
20230811,155600,8057405000,91600,91600,91600,91600,0
|
|
20230811,155500,8057405000,91600,91600,91600,91600,0
|
|
20230811,155400,8057405000,91600,91600,91600,91600,1056
|
|
20230811,155300,8057405000,91600,91600,91600,91600,0
|
|
20230811,155200,8057405000,91600,91600,91600,91600,0
|
|
20230811,155100,8057405000,91600,91600,91600,91600,0
|
|
20230811,155000,8057405000,91600,91600,91600,91600,0
|
|
20230811,154900,8057405000,91600,91600,91600,91600,0
|
|
20230811,154800,8057405000,91600,91600,91600,91600,0
|
|
20230811,154700,8057405000,91600,91600,91600,91600,0
|
|
20230811,154600,8057405000,91600,91600,91600,91600,0
|
|
20230811,154500,8057405000,91600,91600,91600,91600,0
|
|
20230811,154400,8057405000,91600,91600,91600,91600,0
|
|
20230811,154300,8057405000,91600,91600,91600,91600,0
|
|
20230811,154200,8057405000,91600,91600,91600,91600,0
|
|
20230811,154100,8057405000,91600,91600,91600,91600,0
|
|
20230811,154000,8057405000,91600,91600,91600,91600,0
|
|
20230811,153900,8057405000,91600,91600,91600,91600,0
|
|
20230811,153800,8057405000,91600,91600,91600,91600,0
|
|
20230811,153700,8057405000,91600,91600,91600,91600,0
|
|
20230811,153600,8057405000,91600,91600,91600,91600,0
|
|
20230811,153500,8057405000,91600,91600,91600,91600,0
|
|
20230811,153400,8057405000,91600,91600,91600,91600,0
|
|
20230811,153300,8057405000,91600,91600,91600,91600,0
|
|
20230811,153200,8057405000,91600,91600,91600,91600,0
|
|
20230811,153100,8057405000,91600,91600,91600,91600,0
|
|
20230811,153000,8057405000,91600,91600,91600,91600,1056
|
|
20230811,152900,7960675400,91900,91900,91900,91900,0
|
|
20230811,152800,7960675400,91900,91900,91900,91900,0
|
|
20230811,152700,7960675400,91900,91900,91900,91900,0
|
|
20230811,152600,7960675400,91900,91900,91900,91900,0
|
|
20230811,152500,7960675400,91900,91900,91900,91900,0
|
|
20230811,152400,7960675400,91900,91900,91900,91900,0
|
|
20230811,152300,7960675400,91900,91900,91900,91900,0
|
|
20230811,152200,7960675400,91900,91900,91900,91900,0
|
|
20230811,152100,7960675400,91900,91900,91900,91900,0
|
|
20230811,152000,7960675400,91900,91900,91900,91900,0
|
|
20230811,151900,7960675400,91900,91900,92000,91900,127
|
|
20230811,151800,7949002000,92000,91900,92000,91800,142
|
|
20230811,151700,7935956300,91800,92000,92100,91800,286
|
|
20230811,151600,7909677700,92100,92000,92100,92000,259
|
|
20230811,151500,7885848000,92100,92000,92100,92000,216
|
|
20230811,151400,7865967600,92000,92100,92100,92000,61
|
|
20230811,151300,7860352700,92100,92100,92200,92000,328
|
|
20230811,151200,7830144400,92100,92100,92100,92100,41
|
|
20230811,151100,7826368300,92200,92200,92200,92100,323
|
|
20230811,151000,7796598800,92300,92200,92300,92200,18
|
|
20230811,150900,7794938600,92200,92200,92200,92200,28
|
|
20230811,150800,7792357000,92200,92400,92400,92200,443
|
|
20230811,150700,7751478800,92400,92400,92400,92300,54
|
|
20230811,150600,7746489300,92300,92400,92400,92300,92
|
|
20230811,150500,7737997200,92400,92300,92400,92300,274
|
|
20230811,150400,7712706900,92300,92400,92500,92300,87
|
|
20230811,150300,7704671900,92500,92300,92500,92300,243
|
|
20230811,150200,7682222300,92300,92200,92300,92200,8
|
|
20230811,150100,7681484000,92300,92300,92300,92300,46
|
|
20230811,150000,7677238200,92200,92200,92200,92100,59
|
|
20230811,145900,7671799800,92100,92100,92200,92100,37
|
|
20230811,145800,7668390700,92100,92200,92300,92100,205
|
|
20230811,145700,7649499400,92200,92200,92300,92200,37
|
|
20230811,145600,7646087800,92200,92300,92400,92200,57
|
|
20230811,145500,7640830200,92200,92300,92300,92200,8
|
|
20230811,145400,7640092300,92200,92300,92300,92200,22
|
|
20230811,145300,7638062200,92300,92100,92400,92100,442
|
|
20230811,145200,7597233000,92100,92100,92100,92100,16
|
|
20230811,145100,7595759400,92000,92100,92100,92000,73
|
|
20230811,145000,7589036600,92100,92300,92400,92100,321
|
|
20230811,144900,7559421200,92400,92300,92400,92300,30
|
|
20230811,144800,7556649300,92400,92400,92400,92400,44
|
|
20230811,144700,7552583700,92300,92300,92300,92300,44
|
|
20230811,144600,7548522500,92300,92300,92300,92300,31
|
|
20230811,144500,7545661200,92300,92400,92400,92300,28
|
|
20230811,144400,7543075500,92500,92500,92500,92500,8
|
|
20230811,144300,7542335500,92600,92400,92600,92400,38
|
|
20230811,144200,7538819300,92400,92400,92400,92400,33
|
|
20230811,144100,7535770100,92200,92300,92300,92200,16
|
|
20230811,144000,7534293800,92300,92200,92300,92200,60
|
|
20230811,143900,7528760700,92300,92300,92300,92300,2
|
|
20230811,143800,7528576100,92300,92200,92300,92200,11
|
|
20230811,143700,7527560900,92100,92100,92100,92100,15
|
|
20230811,143600,7526179400,92400,91900,92400,91900,514
|
|
20230811,143500,7478744700,91900,91800,91900,91800,308
|
|
20230811,143400,7450464800,91800,92000,92000,91800,62
|
|
20230811,143300,7444772500,92000,91900,92000,91900,67
|
|
20230811,143200,7438614900,91900,92000,92000,91800,142
|
|
20230811,143100,7425564700,92000,92200,92200,92000,385
|
|
20230811,143000,7390107000,92200,92300,92300,92200,42
|
|
20230811,142900,7386233900,92300,92300,92300,92200,78
|
|
20230811,142800,7379036400,92400,92500,92500,92300,93
|
|
20230811,142700,7370443900,92600,92500,92600,92400,42
|
|
20230811,142600,7366557700,92500,92400,92500,92400,80
|
|
20230811,142500,7359165600,92500,92500,92500,92500,67
|
|
20230811,142400,7352968100,92500,92500,92500,92500,71
|
|
20230811,142300,7346400600,92500,92500,92500,92500,8
|
|
20230811,142200,7345660600,92600,92400,92600,92400,184
|
|
20230811,142100,7328651000,92300,92200,92400,92200,28
|
|
20230811,142000,7326066800,92200,92400,92400,92200,35
|
|
20230811,141900,7322837700,92200,92200,92400,92200,154
|
|
20230811,141800,7308638700,92400,92200,92400,92200,154
|
|
20230811,141700,7294436200,92200,92200,92200,92200,105
|
|
20230811,141600,7284755200,92100,92400,92400,92100,1160
|
|
20230811,141500,7177791400,92400,92300,92400,92300,271
|
|
20230811,141400,7152777700,92400,92400,92400,92300,50
|
|
20230811,141300,7148162300,92300,92500,92500,92300,108
|
|
20230811,141200,7138183400,92500,92600,92800,92500,220
|
|
20230811,141100,7117822800,92700,92700,92800,92700,107
|
|
20230811,141000,7107903800,92800,92900,92900,92800,215
|
|
20230811,140900,7087951700,92800,92800,92800,92800,143
|
|
20230811,140800,7074681300,92800,92900,93100,92800,325
|
|
20230811,140700,7044493000,93200,92700,93300,92700,188
|
|
20230811,140600,7027005000,92600,92600,92600,92600,1
|
|
20230811,140500,7026912400,92900,92600,92900,92500,109
|
|
20230811,140400,7016817100,92500,92600,92600,92500,46
|
|
20230811,140300,7012560200,92500,92400,92500,92400,392
|
|
20230811,140200,6976322500,92400,92700,92700,92400,266
|
|
20230811,140100,6951718000,92700,92900,93000,92600,280
|
|
20230811,140000,6925757800,93000,93100,93100,93000,522
|
|
20230811,135900,6877211000,93000,93000,93100,93000,105
|
|
20230811,135800,6867440200,93000,93000,93100,93000,243
|
|
20230811,135700,6844840500,93000,93100,93100,93000,702
|
|
20230811,135600,6779526300,93100,93200,93200,93100,49
|
|
20230811,135500,6774964300,93100,93200,93200,93100,35
|
|
20230811,135400,6771704100,93200,93100,93300,93100,84
|
|
20230811,135300,6763877100,93300,93200,93400,93200,319
|
|
20230811,135200,6734123000,93300,93300,93300,93200,98
|
|
20230811,135100,6724987200,93300,93400,93400,93300,615
|
|
20230811,135000,6667556600,93300,93500,93600,93200,301
|
|
20230811,134900,6639421400,93600,93500,93600,93500,285
|
|
20230811,134800,6612772600,93500,93100,93500,93100,599
|
|
20230811,134700,6556901900,93100,93100,93200,93000,299
|
|
20230811,134600,6529074200,93100,93100,93200,93100,163
|
|
20230811,134500,6513898700,93100,93200,93200,93100,276
|
|
20230811,134400,6488200600,93200,93200,93200,93200,267
|
|
20230811,134300,6463316200,93200,93200,93200,93100,368
|
|
20230811,134200,6429019000,93200,93200,93300,93200,200
|
|
20230811,134100,6410373800,93200,93100,93200,93100,97
|
|
20230811,134000,6401343000,93300,93100,93300,93100,146
|
|
20230811,133900,6387747300,93100,93100,93400,93100,124
|
|
20230811,133800,6376173500,93300,93300,93300,93000,341
|
|
20230811,133700,6344396700,93300,93400,93500,93300,1089
|
|
20230811,133600,6242685400,93400,93500,93600,93400,754
|
|
20230811,133500,6172187700,93500,93400,93800,93400,1916
|
|
20230811,133400,5993090400,93500,93300,93700,93300,1379
|
|
20230811,133300,5864191700,93300,92500,93300,92500,2550
|
|
20230811,133200,5627405300,92500,92200,92500,92200,1086
|
|
20230811,133100,5527049900,92300,92100,92300,92100,93
|
|
20230811,133000,5518467600,92200,92100,92200,92100,316
|
|
20230811,132900,5489337300,92100,92000,92200,92000,508
|
|
20230811,132800,5442590000,92100,92000,92100,92000,26
|
|
20230811,132700,5440196800,92000,92000,92100,92000,28
|
|
20230811,132600,5437619700,92000,92000,92000,92000,14
|
|
20230811,132500,5436331700,92000,92000,92000,92000,41
|
|
20230811,132400,5432559700,92000,92000,92100,92000,17
|
|
20230811,132300,5430995500,92000,92100,92100,92000,114
|
|
20230811,132200,5420497100,92200,92100,92200,92100,522
|
|
20230811,132100,5372378200,92000,91700,92000,91700,800
|
|
20230811,132000,5298813200,91700,91700,91700,91700,26
|
|
20230811,131900,5296429000,91800,91800,91800,91800,130
|
|
20230811,131800,5284495000,91800,91800,91800,91800,47
|
|
20230811,131700,5280180400,91800,91900,91900,91800,49
|
|
20230811,131600,5275678300,91900,91900,91900,91900,7
|
|
20230811,131500,5275035000,92000,91900,92000,91900,14
|
|
20230811,131400,5273748300,91900,92000,92000,91900,104
|
|
20230811,131300,5264185900,92000,92000,92000,91900,174
|
|
20230811,131200,5248179000,92000,92000,92000,91800,95
|
|
20230811,131100,5239446400,92000,91900,92000,91800,255
|
|
20230811,131000,5216001600,91900,91900,91900,91900,95
|
|
20230811,130900,5207271100,91900,92100,92100,91900,66
|
|
20230811,130800,5201197000,92000,91600,92100,91600,1350
|
|
20230811,130700,5077244500,91600,91500,91600,91500,45
|
|
20230811,130600,5073123200,91500,91600,91600,91500,66
|
|
20230811,130500,5067080200,91600,91600,91600,91600,289
|
|
20230811,130400,5040607800,91600,91600,91600,91600,23
|
|
20230811,130300,5038501000,91600,91600,91600,91600,17
|
|
20230811,130200,5036943800,91600,91600,91600,91600,3
|
|
20230811,130100,5036669000,91400,91400,91400,91400,0
|
|
20230811,130000,5036669000,91400,91500,91700,91400,206
|
|
20230811,125900,5017834900,91700,91700,91700,91700,11
|
|
20230811,125800,5016826200,91700,91700,91700,91400,13
|
|
20230811,125700,5015637000,91700,91500,91700,91500,253
|
|
20230811,125600,4992474300,91400,91300,91400,91300,18
|
|
20230811,125500,4990829700,91300,91200,91300,91200,58
|
|
20230811,125400,4985539800,91300,91400,91400,91300,44
|
|
20230811,125300,4981522400,91400,91400,91400,91400,1
|
|
20230811,125200,4981431000,91400,91500,91500,91400,3
|
|
20230811,125100,4981156700,91500,91300,91500,91300,35
|
|
20230811,125000,4977956400,91200,91300,91300,91200,8
|
|
20230811,124900,4977226700,91300,91300,91300,91300,40
|
|
20230811,124800,4973574700,91300,91300,91300,91300,2
|
|
20230811,124700,4973392100,91200,91200,91200,91200,2
|
|
20230811,124600,4973209700,91300,91100,91400,91100,54
|
|
20230811,124500,4968288200,91100,91200,91200,91100,10
|
|
20230811,124400,4967377100,91200,91400,91400,91200,351
|
|
20230811,124300,4935350100,91300,91400,91400,91300,31
|
|
20230811,124200,4932517700,91400,91400,91400,91400,63
|
|
20230811,124100,4926759500,91400,91400,91400,91400,0
|
|
20230811,124000,4926759500,91400,91400,91400,91300,26
|
|
20230811,123900,4924384400,91500,91500,91500,91400,47
|
|
20230811,123800,4920084100,91500,91500,91500,91500,92
|
|
20230811,123700,4911666100,91500,91500,91500,91500,98
|
|
20230811,123600,4902699100,91400,91500,91500,91400,52
|
|
20230811,123500,4897942500,91500,91400,91500,91300,15
|
|
20230811,123400,4896572300,91300,91300,91300,91300,0
|
|
20230811,123300,4896572300,91300,91300,91300,91300,3
|
|
20230811,123200,4896298400,91200,91200,91200,91200,0
|
|
20230811,123100,4896298400,91200,91200,91200,91200,31
|
|
20230811,123000,4893471200,91100,91100,91700,91100,421
|
|
20230811,122900,4854977700,91100,91100,91100,91100,20
|
|
20230811,122800,4853155700,91100,91000,91100,91000,55
|
|
20230811,122700,4848149700,91100,91100,91100,91100,253
|
|
20230811,122600,4825101400,91100,91100,91100,91100,1
|
|
20230811,122500,4825010300,91100,91100,91100,91100,45
|
|
20230811,122400,4820910800,91100,91100,91100,91100,1
|
|
20230811,122300,4820819700,91200,91100,91200,91100,4
|
|
20230811,122200,4820455200,91100,91200,91200,91100,202
|
|
20230811,122100,4802052900,91200,91100,91200,91100,5
|
|
20230811,122000,4801597300,91100,91100,91100,91100,12
|
|
20230811,121900,4800504100,91200,91100,91200,91100,26
|
|
20230811,121800,4798135400,91100,91100,91100,91100,14
|
|
20230811,121700,4796860000,91300,91100,91300,91100,208
|
|
20230811,121600,4777911000,91100,91100,91100,91100,0
|
|
20230811,121500,4777911000,91100,91100,91100,91100,229
|
|
20230811,121400,4757049100,91100,91100,91100,91100,0
|
|
20230811,121300,4757049100,91100,91100,91100,91100,214
|
|
20230811,121200,4737553700,91100,91300,91300,91100,53
|
|
20230811,121100,4732716800,91400,91200,91400,91200,286
|
|
20230811,121000,4706615400,91200,91100,91200,91100,89
|
|
20230811,120900,4698500500,91100,91100,91100,91100,122
|
|
20230811,120800,4687386300,91100,91200,91200,91100,73
|
|
20230811,120700,4680729100,91100,91100,91100,91100,0
|
|
20230811,120600,4680729100,91100,91100,91200,91100,25
|
|
20230811,120500,4678451500,91100,91100,91100,91100,37
|
|
20230811,120400,4675080800,91300,91400,91400,91300,4
|
|
20230811,120300,4674715500,91400,91300,91400,91300,12
|
|
20230811,120200,4673619100,91300,91400,91400,91100,24
|
|
20230811,120100,4671426500,91100,91000,91100,91000,92
|
|
20230811,120000,4663052400,91000,91100,91100,91000,24
|
|
20230811,115900,4660867000,91100,91200,91200,91100,71
|
|
20230811,115800,4654396500,91200,91200,91200,91100,19
|
|
20230811,115700,4652665000,91600,91700,91700,91600,42
|
|
20230811,115600,4648814800,91700,91100,91700,91100,117
|
|
20230811,115500,4638127700,91200,91200,91200,91100,22
|
|
20230811,115400,4636121700,91300,91400,91500,91300,68
|
|
20230811,115300,4629901300,91500,91400,91500,91400,21
|
|
20230811,115200,4627981800,91500,91400,91500,91100,64
|
|
20230811,115100,4622143400,91400,91400,91400,91400,4
|
|
20230811,115000,4621777800,91300,90900,91300,90900,148
|
|
20230811,114900,4608270300,90900,91200,91200,90900,221
|
|
20230811,114800,4588160500,91200,91100,91200,91100,89
|
|
20230811,114700,4580043900,91100,90900,91200,90900,23
|
|
20230811,114600,4577948600,90900,91000,91000,90900,12
|
|
20230811,114500,4576857700,90900,91000,91000,90900,180
|
|
20230811,114400,4560480300,91300,91300,91300,91300,0
|
|
20230811,114300,4560480300,91300,91300,91300,91300,3
|
|
20230811,114200,4560206400,91000,90800,91000,90800,133
|
|
20230811,114100,4548104800,90900,91000,91000,90900,219
|
|
20230811,114000,4528195600,91000,90900,91000,90900,13
|
|
20230811,113900,4527013500,90900,91000,91000,90900,57
|
|
20230811,113800,4521826600,91000,91000,91000,91000,25
|
|
20230811,113700,4519551600,91000,91200,91200,91000,60
|
|
20230811,113600,4514090400,91200,91300,91300,91200,14
|
|
20230811,113500,4512812300,91300,91000,91300,91000,31
|
|
20230811,113400,4509984400,91300,91300,91300,91300,0
|
|
20230811,113300,4509984400,91300,91100,91300,91100,57
|
|
20230811,113200,4504785200,91100,91000,91200,91000,46
|
|
20230811,113100,4500598500,91000,91000,91000,91000,7
|
|
20230811,113000,4499961500,91100,91000,91100,91000,24
|
|
20230811,112900,4497775900,91000,91000,91000,91000,1
|
|
20230811,112800,4497684900,91000,91000,91000,91000,10
|
|
20230811,112700,4496774900,91000,91100,91100,91000,71
|
|
20230811,112600,4490311300,91300,91300,91300,91300,36
|
|
20230811,112500,4487024500,91300,91000,91300,91000,40
|
|
20230811,112400,4483374900,91300,91300,91300,91300,2
|
|
20230811,112300,4483192300,90900,90900,90900,90900,18
|
|
20230811,112200,4481556100,91300,91300,91300,91200,20
|
|
20230811,112100,4479730600,90800,90800,90800,90800,19
|
|
20230811,112000,4478005400,90800,90900,90900,90800,36
|
|
20230811,111900,4474733600,90800,90800,90800,90800,5
|
|
20230811,111800,4474279600,90800,90800,90800,90800,152
|
|
20230811,111700,4460478000,90800,90800,90800,90800,130
|
|
20230811,111600,4448674000,91100,90800,91100,90800,17
|
|
20230811,111500,4447129800,90800,90900,91100,90700,51
|
|
20230811,111400,4442495800,91100,90900,91100,90700,121
|
|
20230811,111300,4431496900,90900,90500,90900,90500,41
|
|
20230811,111200,4427770400,90500,90700,90700,90500,831
|
|
20230811,111100,4352461200,90700,90900,90900,90700,294
|
|
20230811,111000,4325753700,90900,91000,91000,90900,26
|
|
20230811,110900,4323389800,90900,91100,91100,90900,239
|
|
20230811,110800,4301635700,91600,91100,91600,91000,27
|
|
20230811,110700,4299175700,91100,91400,91400,91000,417
|
|
20230811,110600,4261172500,91400,91500,91500,91400,79
|
|
20230811,110500,4253949800,91400,91400,91400,91400,48
|
|
20230811,110400,4249562600,91400,91500,91500,91400,186
|
|
20230811,110300,4232556700,91600,91800,91800,91600,27
|
|
20230811,110200,4230083300,91800,92000,92100,91800,333
|
|
20230811,110100,4199427100,92000,91800,92000,91800,13
|
|
20230811,110000,4198233500,91600,91500,91600,91500,50
|
|
20230811,105900,4193655100,91600,91600,91600,91600,179
|
|
20230811,105800,4177258700,91600,91400,91600,91400,97
|
|
20230811,105700,4168377900,91500,91800,91900,91500,316
|
|
20230811,105600,4139390700,91800,92100,92100,91800,337
|
|
20230811,105500,4108403400,92100,92100,92100,91900,276
|
|
20230811,105400,4082993200,92100,91900,92100,91900,192
|
|
20230811,105300,4065334300,91900,91900,91900,91700,202
|
|
20230811,105200,4046787000,92000,91900,92000,91900,239
|
|
20230811,105100,4024800900,91900,92000,92000,91800,129
|
|
20230811,105000,4012952400,92000,92000,92000,91900,347
|
|
20230811,104900,3981038500,91900,91800,91900,91800,267
|
|
20230811,104800,3956512700,91700,91500,91700,91500,194
|
|
20230811,104700,3938730900,91500,91600,91600,91500,20
|
|
20230811,104600,3936899000,91600,91500,91600,91500,498
|
|
20230811,104500,3891304800,91600,91500,91600,91500,145
|
|
20230811,104400,3878034000,91500,91400,91500,91400,63
|
|
20230811,104300,3872274800,91400,91400,91400,91400,51
|
|
20230811,104200,3867613400,91400,91400,91400,91400,7
|
|
20230811,104100,3866973600,91300,91300,91300,91300,19
|
|
20230811,104000,3865238900,91400,91500,91500,91400,22
|
|
20230811,103900,3863226100,91500,91500,91600,91500,205
|
|
20230811,103800,3844466400,91500,91400,91500,91400,226
|
|
20230811,103700,3823799200,91300,91300,91300,91300,54
|
|
20230811,103600,3818869000,91300,91100,91300,91100,22
|
|
20230811,103500,3816862400,91100,91100,91100,91100,12
|
|
20230811,103400,3815769200,91100,91200,91300,91100,209
|
|
20230811,103300,3796708900,91400,91400,91400,91300,556
|
|
20230811,103200,3745944700,91400,91300,91400,91200,347
|
|
20230811,103100,3714266900,91300,91300,91300,91300,77
|
|
20230811,103000,3707236800,91300,91300,91300,91300,83
|
|
20230811,102900,3699658900,91300,91200,91400,91200,52
|
|
20230811,102800,3694913300,91300,91300,91300,91200,82
|
|
20230811,102700,3687431800,91400,91400,91400,91300,334
|
|
20230811,102600,3656904800,91400,91400,91500,91400,20
|
|
20230811,102500,3655076100,91400,91500,91500,91400,125
|
|
20230811,102400,3643645800,91500,91500,91500,91500,3
|
|
20230811,102300,3643371300,91500,91400,91500,91200,51
|
|
20230811,102200,3638711300,91400,91500,91500,91300,71
|
|
20230811,102100,3632220300,91500,91400,91500,91400,89
|
|
20230811,102000,3624076900,91400,91400,91400,91300,182
|
|
20230811,101900,3607442300,91400,91300,91400,91200,168
|
|
20230811,101800,3592101300,91300,91300,91300,91200,156
|
|
20230811,101700,3577859000,91300,91300,91300,91200,63
|
|
20230811,101600,3572110200,91300,91300,91300,91300,62
|
|
20230811,101500,3566449600,91300,91000,91300,91000,58
|
|
20230811,101400,3561159300,91000,91000,91200,91000,48
|
|
20230811,101300,3556791000,91000,91000,91000,91000,14
|
|
20230811,101200,3555517000,91000,91000,91000,91000,28
|
|
20230811,101100,3552969000,91000,91300,91300,91000,48
|
|
20230811,101000,3548598400,91300,91400,91500,90900,202
|
|
20230811,100900,3530188200,91300,91200,91300,91100,308
|
|
20230811,100800,3502082600,91000,91200,91400,91000,291
|
|
20230811,100700,3475548100,91200,91100,91200,90900,103
|
|
20230811,100600,3466161100,91100,90600,91200,90600,409
|
|
20230811,100500,3428952300,90600,90600,90600,90500,204
|
|
20230811,100400,3410483400,90400,90600,90600,90400,21
|
|
20230811,100300,3408582100,90600,90600,90600,90600,11
|
|
20230811,100200,3407585500,90400,90400,90400,90400,80
|
|
20230811,100100,3400353500,90400,90400,90600,90400,212
|
|
20230811,100000,3381151900,90400,90100,90400,90000,72
|
|
20230811,095900,3374660400,89800,89900,90300,89700,755
|
|
20230811,095800,3306847900,89900,90300,90300,89900,1043
|
|
20230811,095700,3212916300,90200,90300,90300,90200,83
|
|
20230811,095600,3205421800,90500,90300,90500,90300,87
|
|
20230811,095500,3197562700,90300,90300,90300,90300,111
|
|
20230811,095400,3187539400,90300,90300,90600,90300,60
|
|
20230811,095300,3182120200,90600,90400,90600,90300,38
|
|
20230811,095200,3178686500,90400,90400,90400,90200,141
|
|
20230811,095100,3165950200,90500,90600,90600,90500,369
|
|
20230811,095000,3132527400,90900,90600,90900,90600,268
|
|
20230811,094900,3108246300,90600,90900,90900,90600,45
|
|
20230811,094800,3104165000,90900,91000,91000,90900,14
|
|
20230811,094700,3102891100,91000,90600,91000,90600,15
|
|
20230811,094600,3101530100,90600,90700,90700,90600,363
|
|
20230811,094500,3068616600,90700,90800,91000,90700,98
|
|
20230811,094400,3059723900,91000,90800,91100,90800,257
|
|
20230811,094300,3036327300,91000,90900,91200,90600,45
|
|
20230811,094200,3032233700,90500,90300,90500,90300,16
|
|
20230811,094100,3030786100,91200,90000,91300,90000,1090
|
|
20230811,094000,2931726500,90000,90100,90100,89900,310
|
|
20230811,093900,2903829500,90000,89900,90000,89900,325
|
|
20230811,093800,2874589700,89900,90000,90100,89900,620
|
|
20230811,093700,2818793900,90000,90100,90100,90000,508
|
|
20230811,093600,2773063100,90000,90200,90200,90000,624
|
|
20230811,093500,2716848500,90200,90300,90300,90200,181
|
|
20230811,093400,2700521800,90300,90400,90400,90300,509
|
|
20230811,093300,2654533900,90400,90700,90700,90200,399
|
|
20230811,093200,2618444700,90500,90500,90700,90400,109
|
|
20230811,093100,2608579300,90700,90400,90700,90400,391
|
|
20230811,093000,2573213500,90400,90700,90700,90100,1041
|
|
20230811,092900,2479250800,90600,90700,91000,90600,350
|
|
20230811,092800,2447514400,90700,91400,91400,90700,294
|
|
20230811,092700,2420823300,91400,91100,91400,90900,667
|
|
20230811,092600,2360131800,91100,91300,91400,91100,328
|
|
20230811,092500,2330226100,91400,91300,91400,91300,194
|
|
20230811,092400,2312513200,91300,91500,91700,91300,640
|
|
20230811,092300,2253966500,91500,91700,91900,91500,505
|
|
20230811,092200,2207674000,91900,91900,91900,91600,726
|
|
20230811,092100,2141096200,92000,92200,92200,92000,698
|
|
20230811,092000,2076827600,92200,92400,92400,92200,308
|
|
20230811,091900,2048419100,92400,91700,92400,91700,717
|
|
20230811,091800,1982350700,91600,92100,92200,91600,1001
|
|
20230811,091700,1890227000,92100,91700,92100,91500,1822
|
|
20230811,091600,1722754800,91700,91500,91800,91500,330
|
|
20230811,091500,1692520900,91500,91400,91500,91400,402
|
|
20230811,091400,1655744300,91400,91300,91400,91300,203
|
|
20230811,091300,1637201100,91300,91400,91500,91300,234
|
|
20230811,091200,1615822600,91400,91300,91500,91300,286
|
|
20230811,091100,1589681700,91300,91200,91300,91100,268
|
|
20230811,091000,1565256600,91200,91300,91500,91200,1320
|
|
20230811,090900,1444739800,91300,90800,91300,90800,691
|
|
20230811,090800,1381724200,91000,90500,91000,90500,677
|
|
20230811,090700,1320225300,90400,89600,90500,89600,459
|
|
20230811,090600,1278875700,90000,89300,90000,89300,550
|
|
20230811,090500,1229544400,89600,89200,89700,89200,1016
|
|
20230811,090400,1138836000,89200,89600,89800,89100,2242
|
|
20230811,090300,938442400,89600,90000,90600,89600,1854
|
|
20230811,090200,771636400,89900,90800,90800,89700,2670
|
|
20230811,090100,531237500,90700,89900,90900,89900,1499
|
|
20230811,090000,395675200,89900,90000,90300,89500,4393
|