599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185600,5206708790,7330,7330,7330,7330,3271
|
|
20230811,185500,5206708790,7330,7330,7330,7330,0
|
|
20230811,185400,5206708790,7330,7330,7330,7330,0
|
|
20230811,185300,5206708790,7330,7330,7330,7330,0
|
|
20230811,185200,5206708790,7330,7330,7330,7330,0
|
|
20230811,185100,5206708790,7330,7330,7330,7330,0
|
|
20230811,185000,5206708790,7330,7330,7330,7330,0
|
|
20230811,184900,5206708790,7330,7330,7330,7330,0
|
|
20230811,184800,5206708790,7330,7330,7330,7330,0
|
|
20230811,184700,5206708790,7330,7330,7330,7330,0
|
|
20230811,184600,5206708790,7330,7330,7330,7330,0
|
|
20230811,184500,5206708790,7330,7330,7330,7330,0
|
|
20230811,184400,5206708790,7330,7330,7330,7330,0
|
|
20230811,184300,5206708790,7330,7330,7330,7330,0
|
|
20230811,184200,5206708790,7330,7330,7330,7330,0
|
|
20230811,184100,5206708790,7330,7330,7330,7330,0
|
|
20230811,184000,5206708790,7330,7330,7330,7330,0
|
|
20230811,183900,5206708790,7330,7330,7330,7330,0
|
|
20230811,183800,5206708790,7330,7330,7330,7330,0
|
|
20230811,183700,5206708790,7330,7330,7330,7330,0
|
|
20230811,183600,5206708790,7330,7330,7330,7330,0
|
|
20230811,183500,5206708790,7330,7330,7330,7330,0
|
|
20230811,183400,5206708790,7330,7330,7330,7330,0
|
|
20230811,183300,5206708790,7330,7330,7330,7330,0
|
|
20230811,183200,5206708790,7330,7330,7330,7330,0
|
|
20230811,183100,5206708790,7330,7330,7330,7330,0
|
|
20230811,183000,5206708790,7330,7330,7330,7330,0
|
|
20230811,182900,5206708790,7330,7330,7330,7330,0
|
|
20230811,182800,5206708790,7330,7330,7330,7330,0
|
|
20230811,182700,5206708790,7330,7330,7330,7330,0
|
|
20230811,182600,5206708790,7330,7330,7330,7330,3271
|
|
20230811,182500,5206708790,7330,7330,7330,7330,0
|
|
20230811,182400,5206708790,7330,7330,7330,7330,0
|
|
20230811,182300,5206708790,7330,7330,7330,7330,0
|
|
20230811,182200,5206708790,7330,7330,7330,7330,0
|
|
20230811,182100,5206708790,7330,7330,7330,7330,0
|
|
20230811,182000,5206708790,7330,7330,7330,7330,0
|
|
20230811,181900,5206708790,7330,7330,7330,7330,0
|
|
20230811,181800,5206708790,7330,7330,7330,7330,0
|
|
20230811,181700,5206708790,7330,7330,7330,7330,0
|
|
20230811,181600,5206708790,7330,7330,7330,7330,0
|
|
20230811,181500,5206708790,7330,7330,7330,7330,0
|
|
20230811,181400,5206708790,7330,7330,7330,7330,0
|
|
20230811,181300,5206708790,7330,7330,7330,7330,0
|
|
20230811,181200,5206708790,7330,7330,7330,7330,0
|
|
20230811,181100,5206708790,7330,7330,7330,7330,0
|
|
20230811,181000,5206708790,7330,7330,7330,7330,0
|
|
20230811,180900,5206708790,7330,7330,7330,7330,0
|
|
20230811,180800,5206708790,7330,7330,7330,7330,0
|
|
20230811,180700,5206708790,7330,7330,7330,7330,0
|
|
20230811,180600,5206708790,7330,7330,7330,7330,0
|
|
20230811,180500,5206708790,7330,7330,7330,7330,0
|
|
20230811,180400,5206708790,7330,7330,7330,7330,0
|
|
20230811,180300,5206708790,7330,7330,7330,7330,0
|
|
20230811,180200,5206708790,7330,7330,7330,7330,0
|
|
20230811,180100,5206708790,7330,7330,7330,7330,0
|
|
20230811,180000,5206708790,7330,7330,7330,7330,0
|
|
20230811,175900,5206708790,7330,7330,7330,7330,0
|
|
20230811,175800,5206708790,7330,7330,7330,7330,0
|
|
20230811,175700,5206708790,7330,7330,7330,7330,0
|
|
20230811,175600,5206708790,7330,7330,7330,7330,3271
|
|
20230811,175500,5206708790,7330,7330,7330,7330,0
|
|
20230811,175400,5206708790,7330,7330,7330,7330,0
|
|
20230811,175300,5206708790,7330,7330,7330,7330,0
|
|
20230811,175200,5206708790,7330,7330,7330,7330,0
|
|
20230811,175100,5206708790,7330,7330,7330,7330,0
|
|
20230811,175000,5206708790,7330,7330,7330,7330,0
|
|
20230811,174900,5206708790,7330,7330,7330,7330,0
|
|
20230811,174800,5206708790,7330,7330,7330,7330,0
|
|
20230811,174700,5206708790,7330,7330,7330,7330,0
|
|
20230811,174600,5206708790,7330,7330,7330,7330,0
|
|
20230811,174500,5206708790,7330,7330,7330,7330,0
|
|
20230811,174400,5206708790,7330,7330,7330,7330,0
|
|
20230811,174300,5206708790,7330,7330,7330,7330,0
|
|
20230811,174200,5206708790,7330,7330,7330,7330,0
|
|
20230811,174100,5206708790,7330,7330,7330,7330,0
|
|
20230811,174000,5206708790,7330,7330,7330,7330,0
|
|
20230811,173900,5206708790,7330,7330,7330,7330,0
|
|
20230811,173800,5206708790,7330,7330,7330,7330,0
|
|
20230811,173700,5206708790,7330,7330,7330,7330,0
|
|
20230811,173600,5206708790,7330,7330,7330,7330,0
|
|
20230811,173500,5206708790,7330,7330,7330,7330,0
|
|
20230811,173400,5206708790,7330,7330,7330,7330,0
|
|
20230811,173300,5206708790,7330,7330,7330,7330,0
|
|
20230811,173200,5206708790,7330,7330,7330,7330,0
|
|
20230811,173100,5206708790,7330,7330,7330,7330,0
|
|
20230811,173000,5206708790,7330,7330,7330,7330,0
|
|
20230811,172900,5206708790,7330,7330,7330,7330,0
|
|
20230811,172800,5206708790,7330,7330,7330,7330,0
|
|
20230811,172700,5206708790,7330,7330,7330,7330,0
|
|
20230811,172600,5206708790,7330,7330,7330,7330,3271
|
|
20230811,172500,5206708790,7330,7330,7330,7330,0
|
|
20230811,172400,5206708790,7330,7330,7330,7330,0
|
|
20230811,172300,5206708790,7330,7330,7330,7330,0
|
|
20230811,172200,5206708790,7330,7330,7330,7330,0
|
|
20230811,172100,5206708790,7330,7330,7330,7330,0
|
|
20230811,172000,5206708790,7330,7330,7330,7330,0
|
|
20230811,171900,5206708790,7330,7330,7330,7330,0
|
|
20230811,171800,5206708790,7330,7330,7330,7330,0
|
|
20230811,171700,5206708790,7330,7330,7330,7330,0
|
|
20230811,171600,5206708790,7330,7330,7330,7330,0
|
|
20230811,171500,5206708790,7330,7330,7330,7330,0
|
|
20230811,171400,5206708790,7330,7330,7330,7330,0
|
|
20230811,171300,5206708790,7330,7330,7330,7330,0
|
|
20230811,171200,5206708790,7330,7330,7330,7330,0
|
|
20230811,171100,5206708790,7330,7330,7330,7330,0
|
|
20230811,171000,5206708790,7330,7330,7330,7330,0
|
|
20230811,170900,5206708790,7330,7330,7330,7330,0
|
|
20230811,170800,5206708790,7330,7330,7330,7330,0
|
|
20230811,170700,5206708790,7330,7330,7330,7330,0
|
|
20230811,170600,5206708790,7330,7330,7330,7330,0
|
|
20230811,170500,5206708790,7330,7330,7330,7330,0
|
|
20230811,170400,5206708790,7330,7330,7330,7330,0
|
|
20230811,170300,5206708790,7330,7330,7330,7330,0
|
|
20230811,170200,5206708790,7330,7330,7330,7330,0
|
|
20230811,170100,5206708790,7330,7330,7330,7330,0
|
|
20230811,170000,5206708790,7330,7330,7330,7330,0
|
|
20230811,165900,5206708790,7330,7330,7330,7330,0
|
|
20230811,165800,5206708790,7330,7330,7330,7330,0
|
|
20230811,165700,5206708790,7330,7330,7330,7330,0
|
|
20230811,165600,5206708790,7330,7330,7330,7330,3271
|
|
20230811,165500,5206708790,7330,7330,7330,7330,0
|
|
20230811,165400,5206708790,7330,7330,7330,7330,0
|
|
20230811,165300,5206708790,7330,7330,7330,7330,0
|
|
20230811,165200,5206708790,7330,7330,7330,7330,0
|
|
20230811,165100,5206708790,7330,7330,7330,7330,0
|
|
20230811,165000,5206708790,7330,7330,7330,7330,0
|
|
20230811,164900,5206708790,7330,7330,7330,7330,0
|
|
20230811,164800,5206708790,7330,7330,7330,7330,0
|
|
20230811,164700,5206708790,7330,7330,7330,7330,0
|
|
20230811,164600,5206708790,7330,7330,7330,7330,0
|
|
20230811,164500,5206708790,7330,7330,7330,7330,0
|
|
20230811,164400,5206708790,7330,7330,7330,7330,0
|
|
20230811,164300,5206708790,7330,7330,7330,7330,0
|
|
20230811,164200,5206708790,7330,7330,7330,7330,0
|
|
20230811,164100,5206708790,7330,7330,7330,7330,0
|
|
20230811,164000,5206708790,7330,7330,7330,7330,0
|
|
20230811,163900,5206708790,7330,7330,7330,7330,0
|
|
20230811,163800,5206708790,7330,7330,7330,7330,0
|
|
20230811,163700,5206708790,7330,7330,7330,7330,0
|
|
20230811,163600,5206708790,7330,7330,7330,7330,0
|
|
20230811,163500,5206708790,7330,7330,7330,7330,0
|
|
20230811,163400,5206708790,7330,7330,7330,7330,0
|
|
20230811,163300,5206708790,7330,7330,7330,7330,0
|
|
20230811,163200,5206708790,7330,7330,7330,7330,0
|
|
20230811,163100,5206708790,7330,7330,7330,7330,0
|
|
20230811,163000,5206708790,7330,7330,7330,7330,0
|
|
20230811,162900,5206708790,7330,7330,7330,7330,0
|
|
20230811,162800,5206708790,7330,7330,7330,7330,0
|
|
20230811,162700,5206708790,7330,7330,7330,7330,0
|
|
20230811,162600,5206708790,7330,7330,7330,7330,3271
|
|
20230811,162500,5206708790,7330,7330,7330,7330,0
|
|
20230811,162400,5206708790,7330,7330,7330,7330,0
|
|
20230811,162300,5206708790,7330,7330,7330,7330,0
|
|
20230811,162200,5206708790,7330,7330,7330,7330,0
|
|
20230811,162100,5206708790,7330,7330,7330,7330,0
|
|
20230811,162000,5206708790,7330,7330,7330,7330,0
|
|
20230811,161900,5206708790,7330,7330,7330,7330,0
|
|
20230811,161800,5206708790,7330,7330,7330,7330,0
|
|
20230811,161700,5206708790,7330,7330,7330,7330,0
|
|
20230811,161600,5206708790,7330,7330,7330,7330,0
|
|
20230811,161500,5206708790,7330,7330,7330,7330,0
|
|
20230811,161400,5206708790,7330,7330,7330,7330,0
|
|
20230811,161300,5206708790,7330,7330,7330,7330,0
|
|
20230811,161200,5206708790,7330,7330,7330,7330,0
|
|
20230811,161100,5206708790,7330,7330,7330,7330,0
|
|
20230811,161000,5206708790,7330,7330,7330,7330,0
|
|
20230811,160900,5206708790,7330,7330,7330,7330,0
|
|
20230811,160800,5206708790,7330,7330,7330,7330,0
|
|
20230811,160700,5206708790,7330,7330,7330,7330,0
|
|
20230811,160600,5206708790,7330,7330,7330,7330,0
|
|
20230811,160500,5206708790,7330,7330,7330,7330,0
|
|
20230811,160400,5206708790,7330,7330,7330,7330,0
|
|
20230811,160300,5206708790,7330,7330,7330,7330,0
|
|
20230811,160200,5206708790,7330,7330,7330,7330,0
|
|
20230811,160100,5206708790,7330,7330,7330,7330,0
|
|
20230811,160000,5206708790,7330,7330,7330,7330,0
|
|
20230811,155900,5206708790,7330,7330,7330,7330,0
|
|
20230811,155800,5206708790,7330,7330,7330,7330,0
|
|
20230811,155700,5206708790,7330,7330,7330,7330,0
|
|
20230811,155600,5206708790,7330,7330,7330,7330,3271
|
|
20230811,155500,5206708790,7330,7330,7330,7330,0
|
|
20230811,155400,5206708790,7330,7330,7330,7330,0
|
|
20230811,155300,5206708790,7330,7330,7330,7330,0
|
|
20230811,155200,5206708790,7330,7330,7330,7330,0
|
|
20230811,155100,5206708790,7330,7330,7330,7330,0
|
|
20230811,155000,5206708790,7330,7330,7330,7330,0
|
|
20230811,154900,5206708790,7330,7330,7330,7330,0
|
|
20230811,154800,5206708790,7330,7330,7330,7330,0
|
|
20230811,154700,5206708790,7330,7330,7330,7330,0
|
|
20230811,154600,5206708790,7330,7330,7330,7330,0
|
|
20230811,154500,5206708790,7330,7330,7330,7330,0
|
|
20230811,154400,5206708790,7330,7330,7330,7330,0
|
|
20230811,154300,5206708790,7330,7330,7330,7330,0
|
|
20230811,154200,5206708790,7330,7330,7330,7330,0
|
|
20230811,154100,5206708790,7330,7330,7330,7330,0
|
|
20230811,154000,5206708790,7330,7330,7330,7330,0
|
|
20230811,153900,5206708790,7330,7330,7330,7330,0
|
|
20230811,153800,5206708790,7330,7330,7330,7330,0
|
|
20230811,153700,5206708790,7330,7330,7330,7330,0
|
|
20230811,153600,5206708790,7330,7330,7330,7330,0
|
|
20230811,153500,5206708790,7330,7330,7330,7330,0
|
|
20230811,153400,5206708790,7330,7330,7330,7330,0
|
|
20230811,153300,5206708790,7330,7330,7330,7330,0
|
|
20230811,153200,5206708790,7330,7330,7330,7330,0
|
|
20230811,153100,5206708790,7330,7330,7330,7330,0
|
|
20230811,153000,5206708790,7330,7330,7330,7330,3271
|
|
20230811,152900,5182732360,7350,7350,7350,7350,0
|
|
20230811,152800,5182732360,7350,7350,7350,7350,0
|
|
20230811,152700,5182732360,7350,7350,7350,7350,0
|
|
20230811,152600,5182732360,7350,7350,7350,7350,0
|
|
20230811,152500,5182732360,7350,7350,7350,7350,0
|
|
20230811,152400,5182732360,7350,7350,7350,7350,0
|
|
20230811,152300,5182732360,7350,7350,7350,7350,0
|
|
20230811,152200,5182732360,7350,7350,7350,7350,0
|
|
20230811,152100,5182732360,7350,7350,7350,7350,0
|
|
20230811,152000,5182732360,7350,7350,7350,7350,0
|
|
20230811,151900,5182732360,7350,7330,7350,7330,2337
|
|
20230811,151800,5165582250,7330,7340,7340,7330,683
|
|
20230811,151700,5160569780,7350,7350,7350,7340,714
|
|
20230811,151600,5155324200,7340,7350,7350,7340,547
|
|
20230811,151500,5151308730,7350,7350,7350,7340,535
|
|
20230811,151400,5147377120,7340,7340,7350,7340,1244
|
|
20230811,151300,5138237810,7340,7340,7350,7330,766
|
|
20230811,151200,5132609070,7330,7340,7350,7330,2060
|
|
20230811,151100,5117500780,7340,7350,7350,7340,524
|
|
20230811,151000,5113653160,7330,7340,7340,7330,1155
|
|
20230811,150900,5105177450,7340,7340,7350,7340,364
|
|
20230811,150800,5102505590,7340,7360,7370,7340,663
|
|
20230811,150700,5097629870,7360,7360,7370,7360,1211
|
|
20230811,150600,5088706910,7360,7340,7370,7330,2709
|
|
20230811,150500,5068800580,7340,7340,7350,7340,364
|
|
20230811,150400,5066128720,7340,7340,7350,7330,1521
|
|
20230811,150300,5054959960,7350,7330,7350,7330,488
|
|
20230811,150200,5051382660,7330,7340,7340,7330,721
|
|
20230811,150100,5046095940,7340,7340,7340,7330,456
|
|
20230811,150000,5042748940,7340,7350,7360,7340,1868
|
|
20230811,145900,5029031630,7350,7350,7360,7350,390
|
|
20230811,145800,5026165030,7350,7360,7360,7350,718
|
|
20230811,145700,5020886290,7360,7350,7360,7350,1007
|
|
20230811,145600,5013478070,7350,7350,7360,7340,1392
|
|
20230811,145500,5003246780,7360,7360,7360,7340,319
|
|
20230811,145400,5000901050,7350,7340,7350,7340,995
|
|
20230811,145300,4993589810,7350,7340,7360,7340,438
|
|
20230811,145200,4990368760,7340,7340,7370,7340,511
|
|
20230811,145100,4986613370,7340,7350,7370,7340,3956
|
|
20230811,145000,4957480520,7350,7350,7360,7350,1194
|
|
20230811,144900,4948694520,7350,7330,7360,7330,2384
|
|
20230811,144800,4931170630,7340,7350,7350,7330,503
|
|
20230811,144700,4927478630,7360,7330,7360,7330,1619
|
|
20230811,144600,4915586390,7330,7330,7340,7330,927
|
|
20230811,144500,4908785710,7330,7320,7330,7320,2176
|
|
20230811,144400,4892843280,7320,7330,7340,7320,3224
|
|
20230811,144300,4869234200,7330,7340,7350,7330,670
|
|
20230811,144200,4864320120,7340,7340,7350,7340,532
|
|
20230811,144100,4860415060,7340,7340,7350,7340,616
|
|
20230811,144000,4855893500,7350,7330,7350,7330,1085
|
|
20230811,143900,4847927290,7330,7350,7350,7330,1157
|
|
20230811,143800,4839444110,7340,7340,7340,7330,540
|
|
20230811,143700,4835484390,7340,7340,7350,7340,521
|
|
20230811,143600,4831659260,7340,7340,7350,7340,856
|
|
20230811,143500,4825374630,7340,7340,7350,7330,949
|
|
20230811,143400,4818410360,7340,7330,7350,7330,489
|
|
20230811,143300,4814818830,7330,7350,7350,7330,1889
|
|
20230811,143200,4800954790,7350,7340,7350,7340,424
|
|
20230811,143100,4797842580,7340,7340,7350,7340,566
|
|
20230811,143000,4793687890,7350,7350,7360,7340,719
|
|
20230811,142900,4788404840,7350,7350,7350,7350,425
|
|
20230811,142800,4785281090,7350,7360,7370,7350,622
|
|
20230811,142700,4780704880,7360,7360,7370,7350,968
|
|
20230811,142600,4773582070,7350,7350,7370,7350,2530
|
|
20230811,142500,4754972660,7340,7330,7350,7330,506
|
|
20230811,142400,4751260510,7340,7330,7340,7320,1296
|
|
20230811,142300,4741763620,7330,7320,7330,7320,187
|
|
20230811,142200,4740392930,7320,7330,7340,7320,794
|
|
20230811,142100,4734574580,7330,7340,7350,7330,360
|
|
20230811,142000,4731933070,7330,7340,7340,7330,955
|
|
20230811,141900,4724925340,7340,7340,7350,7330,1244
|
|
20230811,141800,4715788470,7330,7330,7360,7330,3781
|
|
20230811,141700,4688008030,7330,7350,7350,7330,471
|
|
20230811,141600,4684555140,7350,7340,7350,7330,870
|
|
20230811,141500,4678171410,7330,7330,7350,7330,2078
|
|
20230811,141400,4662920780,7330,7320,7330,7320,562
|
|
20230811,141300,4658806510,7320,7320,7340,7310,4608
|
|
20230811,141200,4625111950,7320,7330,7330,7320,853
|
|
20230811,141100,4618867900,7320,7320,7320,7320,842
|
|
20230811,141000,4612704460,7330,7330,7330,7320,672
|
|
20230811,140900,4607783140,7330,7330,7340,7330,1103
|
|
20230811,140800,4599698050,7340,7330,7340,7330,533
|
|
20230811,140700,4595790820,7330,7330,7330,7330,344
|
|
20230811,140600,4593269300,7330,7340,7350,7330,1183
|
|
20230811,140500,4584587000,7350,7370,7370,7340,1233
|
|
20230811,140400,4575526280,7350,7320,7350,7320,1956
|
|
20230811,140300,4561165730,7320,7330,7330,7320,2013
|
|
20230811,140200,4546423610,7330,7340,7340,7330,4424
|
|
20230811,140100,4513992210,7330,7340,7340,7330,427
|
|
20230811,140000,4510861950,7330,7340,7350,7330,1401
|
|
20230811,135900,4500581590,7350,7330,7350,7330,500
|
|
20230811,135800,4496912910,7330,7340,7340,7330,1984
|
|
20230811,135700,4482366290,7340,7360,7360,7340,1537
|
|
20230811,135600,4471075800,7360,7360,7370,7360,358
|
|
20230811,135500,4468440820,7360,7360,7370,7360,820
|
|
20230811,135400,4462402950,7360,7340,7380,7340,2805
|
|
20230811,135300,4441760090,7340,7340,7350,7340,994
|
|
20230811,135200,4434460160,7350,7340,7350,7330,2439
|
|
20230811,135100,4416565260,7340,7350,7360,7340,3858
|
|
20230811,135000,4388240430,7340,7360,7370,7340,6911
|
|
20230811,134900,4337437800,7360,7370,7370,7360,860
|
|
20230811,134800,4331105800,7390,7370,7390,7360,1095
|
|
20230811,134700,4323045890,7370,7370,7380,7370,945
|
|
20230811,134600,4316077460,7370,7400,7410,7370,1956
|
|
20230811,134500,4301637550,7400,7390,7400,7390,2193
|
|
20230811,134400,4285417510,7390,7370,7390,7370,631
|
|
20230811,134300,4280762510,7370,7370,7380,7370,594
|
|
20230811,134200,4276384630,7370,7370,7370,7370,591
|
|
20230811,134100,4272028960,7370,7390,7400,7370,1580
|
|
20230811,134000,4260354590,7360,7350,7410,7350,3015
|
|
20230811,133900,4238070040,7350,7360,7360,7350,3156
|
|
20230811,133800,4214873370,7350,7350,7360,7350,392
|
|
20230811,133700,4211991980,7360,7360,7360,7350,4567
|
|
20230811,133600,4178399830,7360,7380,7380,7350,9687
|
|
20230811,133500,4107106910,7350,7350,7380,7350,698
|
|
20230811,133400,4101972240,7360,7370,7370,7350,1376
|
|
20230811,133300,4091844960,7360,7360,7360,7360,884
|
|
20230811,133200,4085338720,7360,7370,7370,7360,1878
|
|
20230811,133100,4071516050,7370,7370,7380,7360,4183
|
|
20230811,133000,4040712910,7370,7380,7380,7370,2405
|
|
20230811,132900,4022974120,7380,7390,7390,7380,578
|
|
20230811,132800,4018707130,7390,7390,7420,7380,3735
|
|
20230811,132700,3991021230,7390,7390,7390,7390,602
|
|
20230811,132600,3986572450,7400,7390,7400,7390,827
|
|
20230811,132500,3980460820,7400,7410,7410,7390,2508
|
|
20230811,132400,3961902690,7400,7400,7420,7400,671
|
|
20230811,132300,3956933540,7400,7420,7420,7400,984
|
|
20230811,132200,3949645340,7420,7440,7450,7420,4548
|
|
20230811,132100,3915853900,7420,7400,7440,7400,3883
|
|
20230811,132000,3887031750,7390,7390,7400,7390,1227
|
|
20230811,131900,3877953400,7400,7400,7410,7390,1384
|
|
20230811,131800,3867713660,7400,7410,7420,7400,2357
|
|
20230811,131700,3850262130,7410,7410,7430,7410,2465
|
|
20230811,131600,3831995860,7410,7410,7420,7410,815
|
|
20230811,131500,3825954190,7410,7430,7430,7410,3214
|
|
20230811,131400,3802122680,7430,7430,7430,7420,746
|
|
20230811,131300,3796584080,7420,7410,7440,7410,841
|
|
20230811,131200,3790349680,7410,7380,7410,7380,3354
|
|
20230811,131100,3765532550,7380,7380,7390,7370,1584
|
|
20230811,131000,3753842600,7380,7400,7400,7380,3014
|
|
20230811,130900,3731580990,7400,7400,7410,7390,2500
|
|
20230811,130800,3713083750,7410,7430,7440,7410,5311
|
|
20230811,130700,3673678680,7440,7450,7470,7400,10211
|
|
20230811,130600,3597999670,7480,7480,7490,7430,25448
|
|
20230811,130500,3408204560,7470,7470,7490,7470,7131
|
|
20230811,130400,3354876480,7480,7470,7500,7450,14447
|
|
20230811,130300,3246937280,7490,7450,7490,7450,12739
|
|
20230811,130200,3151836160,7450,7450,7490,7440,16286
|
|
20230811,130100,3030407670,7460,7430,7480,7420,14396
|
|
20230811,130000,2923212750,7420,7470,7480,7410,11439
|
|
20230811,125900,2838207920,7430,7500,7510,7430,38744
|
|
20230811,125800,2549187840,7500,7550,7600,7490,34334
|
|
20230811,125700,2290618340,7620,7590,7690,7490,39695
|
|
20230811,125600,1990237400,7640,7260,7700,7260,87631
|
|
20230811,125500,1329469130,7260,7260,7260,7260,760
|
|
20230811,125400,1323951530,7270,7270,7270,7260,273
|
|
20230811,125300,1321968500,7260,7260,7270,7260,685
|
|
20230811,125200,1316991080,7260,7270,7270,7260,650
|
|
20230811,125100,1312271970,7260,7270,7270,7260,643
|
|
20230811,125000,1307603200,7270,7260,7280,7260,426
|
|
20230811,124900,1304505730,7260,7270,7270,7260,970
|
|
20230811,124800,1297460280,7270,7270,7270,7260,352
|
|
20230811,124700,1294901260,7280,7280,7280,7240,31269
|
|
20230811,124600,1067790530,7280,7290,7290,7280,1335
|
|
20230811,124500,1058068500,7290,7290,7290,7290,725
|
|
20230811,124400,1052783250,7290,7290,7290,7290,220
|
|
20230811,124300,1051179450,7290,7290,7290,7290,933
|
|
20230811,124200,1044377880,7290,7290,7290,7290,610
|
|
20230811,124100,1039930980,7290,7290,7300,7290,579
|
|
20230811,124000,1035710060,7290,7290,7290,7290,685
|
|
20230811,123900,1030716410,7290,7290,7290,7290,516
|
|
20230811,123800,1026954770,7290,7290,7290,7290,219
|
|
20230811,123700,1025358260,7290,7290,7290,7290,1190
|
|
20230811,123600,1016683160,7290,7300,7300,7290,39
|
|
20230811,123500,1016398790,7290,7290,7300,7290,933
|
|
20230811,123400,1009597120,7290,7290,7290,7290,509
|
|
20230811,123300,1005886510,7290,7290,7300,7290,1257
|
|
20230811,123200,996722970,7290,7290,7300,7290,522
|
|
20230811,123100,992917580,7290,7290,7290,7290,780
|
|
20230811,123000,987231380,7290,7290,7300,7290,518
|
|
20230811,122900,983455150,7290,7290,7300,7290,375
|
|
20230811,122800,980721350,7290,7300,7300,7290,694
|
|
20230811,122700,975659290,7290,7290,7290,7290,1037
|
|
20230811,122600,968099560,7290,7290,7290,7290,807
|
|
20230811,122500,962216530,7290,7290,7290,7290,477
|
|
20230811,122400,958739200,7290,7290,7300,7290,867
|
|
20230811,122300,952418760,7290,7300,7300,7290,213
|
|
20230811,122200,950865920,7300,7300,7310,7290,1898
|
|
20230811,122100,937020180,7300,7290,7310,7290,168
|
|
20230811,122000,935795250,7300,7290,7300,7290,677
|
|
20230811,121900,930858900,7290,7290,7290,7290,612
|
|
20230811,121800,926397420,7290,7300,7300,7290,536
|
|
20230811,121700,922487430,7300,7300,7310,7300,686
|
|
20230811,121600,917475630,7310,7300,7310,7300,6171
|
|
20230811,121500,872427280,7300,7310,7310,7300,228
|
|
20230811,121400,870762870,7300,7300,7300,7300,851
|
|
20230811,121300,864550570,7300,7300,7310,7300,470
|
|
20230811,121200,861118900,7300,7300,7300,7300,715
|
|
20230811,121100,855899400,7300,7300,7300,7300,180
|
|
20230811,121000,854585400,7300,7300,7300,7300,1168
|
|
20230811,120900,846059000,7300,7300,7300,7300,142
|
|
20230811,120800,845022400,7300,7300,7300,7300,871
|
|
20230811,120700,838664100,7300,7300,7300,7300,451
|
|
20230811,120600,835371800,7300,7300,7300,7300,834
|
|
20230811,120500,829283600,7300,7300,7300,7300,235
|
|
20230811,120400,827568100,7300,7300,7300,7300,740
|
|
20230811,120300,822166100,7300,7310,7310,7300,715
|
|
20230811,120200,816945900,7310,7310,7310,7300,436
|
|
20230811,120100,813758760,7310,7300,7310,7300,807
|
|
20230811,120000,807866960,7300,7310,7310,7300,114
|
|
20230811,115900,807033660,7300,7300,7300,7300,1128
|
|
20230811,115800,798799260,7300,7300,7310,7300,569
|
|
20230811,115700,794643550,7300,7300,7310,7300,381
|
|
20230811,115600,791862150,7300,7300,7310,7300,781
|
|
20230811,115500,786160840,7300,7310,7310,7300,485
|
|
20230811,115400,782617500,7310,7310,7380,7310,1396
|
|
20230811,115300,772345340,7300,7310,7310,7300,800
|
|
20230811,115200,766500690,7310,7310,7310,7310,389
|
|
20230811,115100,763657100,7310,7310,7320,7310,687
|
|
20230811,115000,758634830,7310,7310,7310,7300,801
|
|
20230811,114900,752781000,7310,7300,7310,7300,386
|
|
20230811,114800,749962960,7300,7300,7300,7300,353
|
|
20230811,114700,747386060,7300,7300,7300,7300,1153
|
|
20230811,114600,738969160,7300,7320,7320,7300,307
|
|
20230811,114500,736725010,7310,7310,7320,7310,776
|
|
20230811,114400,731052300,7320,7320,7320,7310,439
|
|
20230811,114300,727843090,7310,7310,7320,7300,989
|
|
20230811,114200,720613200,7310,7300,7310,7300,345
|
|
20230811,114100,718094470,7300,7300,7310,7300,677
|
|
20230811,114000,713152270,7310,7310,7320,7310,493
|
|
20230811,113900,709548340,7310,7320,7320,7310,192
|
|
20230811,113800,708143740,7310,7320,7320,7310,1206
|
|
20230811,113700,699327680,7310,7310,7320,7310,156
|
|
20230811,113600,698187240,7310,7310,7320,7310,797
|
|
20230811,113500,692361080,7320,7320,7320,7310,561
|
|
20230811,113400,688260070,7310,7310,7320,7310,828
|
|
20230811,113300,682204680,7310,7310,7320,7310,161
|
|
20230811,113200,681027690,7310,7310,7320,7310,1006
|
|
20230811,113100,673673760,7320,7310,7320,7310,299
|
|
20230811,113000,671487910,7310,7330,7330,7310,577
|
|
20230811,112900,667266090,7320,7320,7330,7320,693
|
|
20230811,112800,662193100,7320,7320,7330,7320,611
|
|
20230811,112700,657720360,7320,7320,7330,7320,609
|
|
20230811,112600,653262390,7310,7310,7320,7310,800
|
|
20230811,112500,647414110,7320,7310,7320,7310,455
|
|
20230811,112400,644087400,7310,7320,7320,7310,1488
|
|
20230811,112300,633200940,7320,7310,7320,7310,417
|
|
20230811,112200,630152470,7310,7310,7320,7310,940
|
|
20230811,112100,623280990,7310,7310,7320,7310,16
|
|
20230811,112000,623163950,7310,7310,7320,7310,1266
|
|
20230811,111900,613906010,7320,7310,7320,7310,505
|
|
20230811,111800,610214000,7310,7310,7320,7310,628
|
|
20230811,111700,605623040,7320,7310,7320,7310,680
|
|
20230811,111600,600651760,7310,7310,7320,7310,496
|
|
20230811,111500,597025030,7310,7320,7320,7310,779
|
|
20230811,111400,591329540,7320,7320,7320,7310,791
|
|
20230811,111300,585545470,7320,7320,7320,7310,466
|
|
20230811,111200,582136560,7320,7310,7320,7310,191
|
|
20230811,111100,580740290,7320,7320,7320,7320,2617
|
|
20230811,111000,561583850,7320,7320,7320,7320,479
|
|
20230811,110900,558077570,7320,7320,7320,7320,966
|
|
20230811,110800,551006450,7320,7320,7320,7320,258
|
|
20230811,110700,549117890,7320,7320,7330,7320,822
|
|
20230811,110600,543100750,7320,7320,7320,7320,2441
|
|
20230811,110500,525232630,7310,7320,7320,7310,2145
|
|
20230811,110400,509546610,7320,7330,7330,7320,375
|
|
20230811,110300,506801600,7330,7320,7330,7310,710
|
|
20230811,110200,501607830,7320,7320,7320,7310,968
|
|
20230811,110100,494525390,7320,7320,7330,7310,929
|
|
20230811,110000,487724950,7320,7330,7330,7320,2035
|
|
20230811,105900,472808410,7330,7330,7330,7330,1318
|
|
20230811,105800,463147470,7330,7330,7330,7330,416
|
|
20230811,105700,460098190,7340,7350,7350,7330,910
|
|
20230811,105600,453418240,7340,7340,7340,7340,543
|
|
20230811,105500,449432620,7340,7350,7350,7340,879
|
|
20230811,105400,442980750,7340,7350,7350,7340,393
|
|
20230811,105300,440093950,7350,7350,7360,7340,1155
|
|
20230811,105200,431613320,7340,7350,7360,7340,160
|
|
20230811,105100,430437350,7350,7340,7350,7340,1230
|
|
20230811,105000,421403650,7350,7340,7350,7340,932
|
|
20230811,104900,414560840,7350,7340,7360,7340,533
|
|
20230811,104800,410644590,7340,7340,7340,7340,859
|
|
20230811,104700,404339530,7340,7350,7350,7340,910
|
|
20230811,104600,397659830,7350,7340,7350,7340,425
|
|
20230811,104500,394536440,7350,7350,7360,7350,548
|
|
20230811,104400,390507120,7350,7360,7360,7350,617
|
|
20230811,104300,385971980,7360,7360,7360,7360,347
|
|
20230811,104200,383418060,7360,7350,7400,7350,1002
|
|
20230811,104100,376016140,7350,7360,7360,7350,681
|
|
20230811,104000,371009100,7360,7360,7370,7350,567
|
|
20230811,103900,366838330,7360,7360,7370,7360,510
|
|
20230811,103800,363084530,7360,7360,7370,7350,866
|
|
20230811,103700,356712910,7360,7360,7370,7350,439
|
|
20230811,103600,353482080,7360,7350,7360,7340,450
|
|
20230811,103500,350172830,7360,7360,7370,7350,1258
|
|
20230811,103400,340916040,7370,7370,7370,7370,220
|
|
20230811,103300,339294640,7370,7370,7370,7360,795
|
|
20230811,103200,333437830,7370,7380,7380,7370,529
|
|
20230811,103100,329538500,7370,7390,7390,7370,642
|
|
20230811,103000,324797720,7400,7400,7400,7400,560
|
|
20230811,102900,320653720,7400,7400,7400,7400,621
|
|
20230811,102800,316058320,7400,7370,7410,7370,1090
|
|
20230811,102700,307990790,7370,7390,7400,7360,480
|
|
20230811,102600,304443020,7390,7410,7410,7390,1861
|
|
20230811,102500,290677690,7410,7390,7410,7390,721
|
|
20230811,102400,285338360,7390,7400,7420,7390,1061
|
|
20230811,102300,277477780,7390,7420,7420,7370,3677
|
|
20230811,102200,250242440,7420,7420,7420,7410,1196
|
|
20230811,102100,241368140,7420,7390,7420,7380,591
|
|
20230811,102000,236990630,7390,7390,7390,7390,80
|
|
20230811,101900,236399430,7390,7370,7390,7370,330
|
|
20230811,101800,233960890,7390,7390,7400,7390,66
|
|
20230811,101700,233473140,7380,7380,7400,7380,5221
|
|
20230811,101600,194911240,7370,7360,7370,7350,306
|
|
20230811,101500,192657050,7360,7360,7370,7360,427
|
|
20230811,101400,189512080,7370,7360,7370,7350,1298
|
|
20230811,101300,179948250,7360,7350,7360,7350,138
|
|
20230811,101200,178932600,7350,7350,7350,7350,4
|
|
20230811,101100,178903200,7350,7360,7360,7350,31
|
|
20230811,101000,178675050,7370,7350,7370,7350,63
|
|
20230811,100900,178211980,7350,7370,7370,7350,182
|
|
20230811,100800,176872280,7370,7360,7370,7360,313
|
|
20230811,100700,174565790,7360,7360,7360,7350,362
|
|
20230811,100600,171901480,7350,7350,7350,7350,108
|
|
20230811,100500,171107680,7350,7340,7350,7340,51
|
|
20230811,100400,170733290,7340,7350,7350,7340,15
|
|
20230811,100300,170623050,7350,7340,7350,7340,15
|
|
20230811,100200,170512910,7340,7330,7340,7320,162
|
|
20230811,100100,169326570,7320,7320,7320,7320,32
|
|
20230811,100000,169092330,7320,7320,7320,7320,0
|
|
20230811,095900,169092330,7320,7320,7320,7320,0
|
|
20230811,095800,169092330,7320,7320,7320,7320,0
|
|
20230811,095700,169092330,7320,7320,7320,7320,0
|
|
20230811,095600,169092330,7320,7320,7320,7320,200
|
|
20230811,095500,167628330,7330,7330,7330,7330,33
|
|
20230811,095400,167386440,7330,7330,7330,7330,98
|
|
20230811,095300,166668100,7320,7320,7320,7320,0
|
|
20230811,095200,166668100,7320,7330,7330,7320,23
|
|
20230811,095100,166499730,7320,7330,7330,7320,234
|
|
20230811,095000,164786840,7320,7320,7320,7320,0
|
|
20230811,094900,164786840,7320,7320,7320,7320,1
|
|
20230811,094800,164779520,7330,7330,7330,7330,23
|
|
20230811,094700,164610930,7330,7330,7330,7330,5159
|
|
20230811,094600,126795460,7340,7340,7340,7330,57
|
|
20230811,094500,126377600,7340,7330,7340,7330,39
|
|
20230811,094400,126091670,7330,7330,7330,7330,0
|
|
20230811,094300,126091670,7330,7330,7330,7330,0
|
|
20230811,094200,126091670,7330,7330,7330,7330,178
|
|
20230811,094100,124786930,7340,7340,7340,7340,10
|
|
20230811,094000,124713530,7340,7340,7340,7340,61
|
|
20230811,093900,124265790,7330,7330,7330,7330,13
|
|
20230811,093800,124170500,7340,7340,7350,7340,301
|
|
20230811,093700,121961150,7350,7350,7350,7350,2
|
|
20230811,093600,121946450,7350,7350,7350,7350,6
|
|
20230811,093500,121902350,7350,7340,7350,7340,551
|
|
20230811,093400,117853000,7340,7340,7340,7340,10
|
|
20230811,093300,117779600,7340,7340,7340,7340,2
|
|
20230811,093200,117764920,7340,7340,7340,7340,20
|
|
20230811,093100,117618120,7330,7330,7330,7330,201
|
|
20230811,093000,116144790,7330,7330,7330,7330,254
|
|
20230811,092900,114282970,7330,7330,7330,7330,32
|
|
20230811,092800,114048410,7340,7330,7340,7330,57
|
|
20230811,092700,113630200,7330,7330,7330,7330,239
|
|
20230811,092600,111878330,7330,7330,7330,7330,0
|
|
20230811,092500,111878330,7330,7330,7330,7330,0
|
|
20230811,092400,111878330,7330,7340,7340,7330,310
|
|
20230811,092300,109602980,7350,7350,7350,7350,156
|
|
20230811,092200,108456380,7360,7360,7370,7360,99
|
|
20230811,092100,107727640,7360,7360,7360,7360,1
|
|
20230811,092000,107720280,7370,7380,7380,7370,601
|
|
20230811,091900,103285230,7380,7390,7390,7380,639
|
|
20230811,091800,98563750,7390,7360,7390,7360,2024
|
|
20230811,091700,83621860,7360,7360,7370,7360,1012
|
|
20230811,091600,76167420,7360,7340,7360,7330,485
|
|
20230811,091500,72603040,7310,7310,7310,7310,69
|
|
20230811,091400,72098650,7310,7340,7340,7310,401
|
|
20230811,091300,69167020,7310,7310,7310,7310,10
|
|
20230811,091200,69093920,7350,7350,7350,7350,1
|
|
20230811,091100,69086570,7300,7300,7300,7300,100
|
|
20230811,091000,68356570,7300,7300,7300,7300,1708
|
|
20230811,090900,55888170,7300,7300,7300,7300,0
|
|
20230811,090800,55888170,7300,7300,7300,7300,513
|
|
20230811,090700,52143270,7300,7300,7300,7300,154
|
|
20230811,090600,51019070,7300,7310,7310,7300,631
|
|
20230811,090500,46411960,7310,7310,7310,7300,113
|
|
20230811,090400,45586930,7310,7320,7320,7310,320
|
|
20230811,090300,43246950,7320,7350,7350,7320,149
|
|
20230811,090200,42156070,7360,7360,7360,7360,67
|
|
20230811,090100,41662950,7320,7310,7320,7310,101
|
|
20230811,090000,40924630,7310,7290,7320,7290,5611
|