676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,201200,1180214440,5170,5170,5170,5170,0
|
|
20230822,201100,1180214440,5170,5170,5170,5170,0
|
|
20230822,201000,1180214440,5170,5170,5170,5170,0
|
|
20230822,200900,1180214440,5170,5170,5170,5170,0
|
|
20230822,200800,1180214440,5170,5170,5170,5170,0
|
|
20230822,200700,1180214440,5170,5170,5170,5170,0
|
|
20230822,200600,1180214440,5170,5170,5170,5170,0
|
|
20230822,200500,1180214440,5170,5170,5170,5170,0
|
|
20230822,200400,1180214440,5170,5170,5170,5170,0
|
|
20230822,200300,1180214440,5170,5170,5170,5170,0
|
|
20230822,200200,1180214440,5170,5170,5170,5170,0
|
|
20230822,200100,1180214440,5170,5170,5170,5170,0
|
|
20230822,200000,1180214440,5170,5170,5170,5170,0
|
|
20230822,195900,1180214440,5170,5170,5170,5170,0
|
|
20230822,195800,1180214440,5170,5170,5170,5170,0
|
|
20230822,195700,1180214440,5170,5170,5170,5170,0
|
|
20230822,195600,1180214440,5170,5170,5170,5170,0
|
|
20230822,195500,1180214440,5170,5170,5170,5170,0
|
|
20230822,195400,1180214440,5170,5170,5170,5170,0
|
|
20230822,195300,1180214440,5170,5170,5170,5170,0
|
|
20230822,195200,1180214440,5170,5170,5170,5170,0
|
|
20230822,195100,1180214440,5170,5170,5170,5170,0
|
|
20230822,195000,1180214440,5170,5170,5170,5170,0
|
|
20230822,194900,1180214440,5170,5170,5170,5170,0
|
|
20230822,194800,1180214440,5170,5170,5170,5170,0
|
|
20230822,194700,1180214440,5170,5170,5170,5170,0
|
|
20230822,194600,1180214440,5170,5170,5170,5170,0
|
|
20230822,194500,1180214440,5170,5170,5170,5170,0
|
|
20230822,194400,1180214440,5170,5170,5170,5170,0
|
|
20230822,194300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,194200,1180214440,5170,5170,5170,5170,0
|
|
20230822,194100,1180214440,5170,5170,5170,5170,0
|
|
20230822,194000,1180214440,5170,5170,5170,5170,0
|
|
20230822,193900,1180214440,5170,5170,5170,5170,0
|
|
20230822,193800,1180214440,5170,5170,5170,5170,0
|
|
20230822,193700,1180214440,5170,5170,5170,5170,0
|
|
20230822,193600,1180214440,5170,5170,5170,5170,0
|
|
20230822,193500,1180214440,5170,5170,5170,5170,0
|
|
20230822,193400,1180214440,5170,5170,5170,5170,0
|
|
20230822,193300,1180214440,5170,5170,5170,5170,0
|
|
20230822,193200,1180214440,5170,5170,5170,5170,0
|
|
20230822,193100,1180214440,5170,5170,5170,5170,0
|
|
20230822,193000,1180214440,5170,5170,5170,5170,0
|
|
20230822,192900,1180214440,5170,5170,5170,5170,0
|
|
20230822,192800,1180214440,5170,5170,5170,5170,0
|
|
20230822,192700,1180214440,5170,5170,5170,5170,0
|
|
20230822,192600,1180214440,5170,5170,5170,5170,0
|
|
20230822,192500,1180214440,5170,5170,5170,5170,0
|
|
20230822,192400,1180214440,5170,5170,5170,5170,0
|
|
20230822,192300,1180214440,5170,5170,5170,5170,0
|
|
20230822,192200,1180214440,5170,5170,5170,5170,0
|
|
20230822,192100,1180214440,5170,5170,5170,5170,0
|
|
20230822,192000,1180214440,5170,5170,5170,5170,0
|
|
20230822,191900,1180214440,5170,5170,5170,5170,0
|
|
20230822,191800,1180214440,5170,5170,5170,5170,0
|
|
20230822,191700,1180214440,5170,5170,5170,5170,0
|
|
20230822,191600,1180214440,5170,5170,5170,5170,0
|
|
20230822,191500,1180214440,5170,5170,5170,5170,0
|
|
20230822,191400,1180214440,5170,5170,5170,5170,0
|
|
20230822,191300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,191200,1180214440,5170,5170,5170,5170,0
|
|
20230822,191100,1180214440,5170,5170,5170,5170,0
|
|
20230822,191000,1180214440,5170,5170,5170,5170,0
|
|
20230822,190900,1180214440,5170,5170,5170,5170,0
|
|
20230822,190800,1180214440,5170,5170,5170,5170,0
|
|
20230822,190700,1180214440,5170,5170,5170,5170,0
|
|
20230822,190600,1180214440,5170,5170,5170,5170,0
|
|
20230822,190500,1180214440,5170,5170,5170,5170,0
|
|
20230822,190400,1180214440,5170,5170,5170,5170,0
|
|
20230822,190300,1180214440,5170,5170,5170,5170,0
|
|
20230822,190200,1180214440,5170,5170,5170,5170,0
|
|
20230822,190100,1180214440,5170,5170,5170,5170,0
|
|
20230822,190000,1180214440,5170,5170,5170,5170,0
|
|
20230822,185900,1180214440,5170,5170,5170,5170,0
|
|
20230822,185800,1180214440,5170,5170,5170,5170,0
|
|
20230822,185700,1180214440,5170,5170,5170,5170,0
|
|
20230822,185600,1180214440,5170,5170,5170,5170,0
|
|
20230822,185500,1180214440,5170,5170,5170,5170,0
|
|
20230822,185400,1180214440,5170,5170,5170,5170,0
|
|
20230822,185300,1180214440,5170,5170,5170,5170,0
|
|
20230822,185200,1180214440,5170,5170,5170,5170,0
|
|
20230822,185100,1180214440,5170,5170,5170,5170,0
|
|
20230822,185000,1180214440,5170,5170,5170,5170,0
|
|
20230822,184900,1180214440,5170,5170,5170,5170,0
|
|
20230822,184800,1180214440,5170,5170,5170,5170,0
|
|
20230822,184700,1180214440,5170,5170,5170,5170,0
|
|
20230822,184600,1180214440,5170,5170,5170,5170,0
|
|
20230822,184500,1180214440,5170,5170,5170,5170,0
|
|
20230822,184400,1180214440,5170,5170,5170,5170,0
|
|
20230822,184300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,184200,1180214440,5170,5170,5170,5170,0
|
|
20230822,184100,1180214440,5170,5170,5170,5170,0
|
|
20230822,184000,1180214440,5170,5170,5170,5170,0
|
|
20230822,183900,1180214440,5170,5170,5170,5170,0
|
|
20230822,183800,1180214440,5170,5170,5170,5170,0
|
|
20230822,183700,1180214440,5170,5170,5170,5170,0
|
|
20230822,183600,1180214440,5170,5170,5170,5170,0
|
|
20230822,183500,1180214440,5170,5170,5170,5170,0
|
|
20230822,183400,1180214440,5170,5170,5170,5170,0
|
|
20230822,183300,1180214440,5170,5170,5170,5170,0
|
|
20230822,183200,1180214440,5170,5170,5170,5170,0
|
|
20230822,183100,1180214440,5170,5170,5170,5170,0
|
|
20230822,183000,1180214440,5170,5170,5170,5170,0
|
|
20230822,182900,1180214440,5170,5170,5170,5170,0
|
|
20230822,182800,1180214440,5170,5170,5170,5170,0
|
|
20230822,182700,1180214440,5170,5170,5170,5170,0
|
|
20230822,182600,1180214440,5170,5170,5170,5170,0
|
|
20230822,182500,1180214440,5170,5170,5170,5170,0
|
|
20230822,182400,1180214440,5170,5170,5170,5170,0
|
|
20230822,182300,1180214440,5170,5170,5170,5170,0
|
|
20230822,182200,1180214440,5170,5170,5170,5170,0
|
|
20230822,182100,1180214440,5170,5170,5170,5170,0
|
|
20230822,182000,1180214440,5170,5170,5170,5170,0
|
|
20230822,181900,1180214440,5170,5170,5170,5170,0
|
|
20230822,181800,1180214440,5170,5170,5170,5170,0
|
|
20230822,181700,1180214440,5170,5170,5170,5170,0
|
|
20230822,181600,1180214440,5170,5170,5170,5170,0
|
|
20230822,181500,1180214440,5170,5170,5170,5170,0
|
|
20230822,181400,1180214440,5170,5170,5170,5170,0
|
|
20230822,181300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,181200,1180214440,5170,5170,5170,5170,0
|
|
20230822,181100,1180214440,5170,5170,5170,5170,0
|
|
20230822,181000,1180214440,5170,5170,5170,5170,0
|
|
20230822,180900,1180214440,5170,5170,5170,5170,0
|
|
20230822,180800,1180214440,5170,5170,5170,5170,0
|
|
20230822,180700,1180214440,5170,5170,5170,5170,0
|
|
20230822,180600,1180214440,5170,5170,5170,5170,0
|
|
20230822,180500,1180214440,5170,5170,5170,5170,0
|
|
20230822,180400,1180214440,5170,5170,5170,5170,0
|
|
20230822,180300,1180214440,5170,5170,5170,5170,0
|
|
20230822,180200,1180214440,5170,5170,5170,5170,0
|
|
20230822,180100,1180214440,5170,5170,5170,5170,0
|
|
20230822,180000,1180214440,5170,5170,5170,5170,0
|
|
20230822,175900,1180214440,5170,5170,5170,5170,0
|
|
20230822,175800,1180214440,5170,5170,5170,5170,0
|
|
20230822,175700,1180214440,5170,5170,5170,5170,0
|
|
20230822,175600,1180214440,5170,5170,5170,5170,0
|
|
20230822,175500,1180214440,5170,5170,5170,5170,0
|
|
20230822,175400,1180214440,5170,5170,5170,5170,0
|
|
20230822,175300,1180214440,5170,5170,5170,5170,0
|
|
20230822,175200,1180214440,5170,5170,5170,5170,0
|
|
20230822,175100,1180214440,5170,5170,5170,5170,0
|
|
20230822,175000,1180214440,5170,5170,5170,5170,0
|
|
20230822,174900,1180214440,5170,5170,5170,5170,0
|
|
20230822,174800,1180214440,5170,5170,5170,5170,0
|
|
20230822,174700,1180214440,5170,5170,5170,5170,0
|
|
20230822,174600,1180214440,5170,5170,5170,5170,0
|
|
20230822,174500,1180214440,5170,5170,5170,5170,0
|
|
20230822,174400,1180214440,5170,5170,5170,5170,0
|
|
20230822,174300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,174200,1180214440,5170,5170,5170,5170,0
|
|
20230822,174100,1180214440,5170,5170,5170,5170,0
|
|
20230822,174000,1180214440,5170,5170,5170,5170,0
|
|
20230822,173900,1180214440,5170,5170,5170,5170,0
|
|
20230822,173800,1180214440,5170,5170,5170,5170,0
|
|
20230822,173700,1180214440,5170,5170,5170,5170,0
|
|
20230822,173600,1180214440,5170,5170,5170,5170,0
|
|
20230822,173500,1180214440,5170,5170,5170,5170,0
|
|
20230822,173400,1180214440,5170,5170,5170,5170,0
|
|
20230822,173300,1180214440,5170,5170,5170,5170,0
|
|
20230822,173200,1180214440,5170,5170,5170,5170,0
|
|
20230822,173100,1180214440,5170,5170,5170,5170,0
|
|
20230822,173000,1180214440,5170,5170,5170,5170,0
|
|
20230822,172900,1180214440,5170,5170,5170,5170,0
|
|
20230822,172800,1180214440,5170,5170,5170,5170,0
|
|
20230822,172700,1180214440,5170,5170,5170,5170,0
|
|
20230822,172600,1180214440,5170,5170,5170,5170,0
|
|
20230822,172500,1180214440,5170,5170,5170,5170,0
|
|
20230822,172400,1180214440,5170,5170,5170,5170,0
|
|
20230822,172300,1180214440,5170,5170,5170,5170,0
|
|
20230822,172200,1180214440,5170,5170,5170,5170,0
|
|
20230822,172100,1180214440,5170,5170,5170,5170,0
|
|
20230822,172000,1180214440,5170,5170,5170,5170,0
|
|
20230822,171900,1180214440,5170,5170,5170,5170,0
|
|
20230822,171800,1180214440,5170,5170,5170,5170,0
|
|
20230822,171700,1180214440,5170,5170,5170,5170,0
|
|
20230822,171600,1180214440,5170,5170,5170,5170,0
|
|
20230822,171500,1180214440,5170,5170,5170,5170,0
|
|
20230822,171400,1180214440,5170,5170,5170,5170,0
|
|
20230822,171300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,171200,1180214440,5170,5170,5170,5170,0
|
|
20230822,171100,1180214440,5170,5170,5170,5170,0
|
|
20230822,171000,1180214440,5170,5170,5170,5170,0
|
|
20230822,170900,1180214440,5170,5170,5170,5170,0
|
|
20230822,170800,1180214440,5170,5170,5170,5170,0
|
|
20230822,170700,1180214440,5170,5170,5170,5170,0
|
|
20230822,170600,1180214440,5170,5170,5170,5170,0
|
|
20230822,170500,1180214440,5170,5170,5170,5170,0
|
|
20230822,170400,1180214440,5170,5170,5170,5170,0
|
|
20230822,170300,1180214440,5170,5170,5170,5170,0
|
|
20230822,170200,1180214440,5170,5170,5170,5170,0
|
|
20230822,170100,1180214440,5170,5170,5170,5170,0
|
|
20230822,170000,1180214440,5170,5170,5170,5170,0
|
|
20230822,165900,1180214440,5170,5170,5170,5170,0
|
|
20230822,165800,1180214440,5170,5170,5170,5170,0
|
|
20230822,165700,1180214440,5170,5170,5170,5170,0
|
|
20230822,165600,1180214440,5170,5170,5170,5170,0
|
|
20230822,165500,1180214440,5170,5170,5170,5170,0
|
|
20230822,165400,1180214440,5170,5170,5170,5170,0
|
|
20230822,165300,1180214440,5170,5170,5170,5170,0
|
|
20230822,165200,1180214440,5170,5170,5170,5170,0
|
|
20230822,165100,1180214440,5170,5170,5170,5170,0
|
|
20230822,165000,1180214440,5170,5170,5170,5170,0
|
|
20230822,164900,1180214440,5170,5170,5170,5170,0
|
|
20230822,164800,1180214440,5170,5170,5170,5170,0
|
|
20230822,164700,1180214440,5170,5170,5170,5170,0
|
|
20230822,164600,1180214440,5170,5170,5170,5170,0
|
|
20230822,164500,1180214440,5170,5170,5170,5170,0
|
|
20230822,164400,1180214440,5170,5170,5170,5170,0
|
|
20230822,164300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,164200,1180214440,5170,5170,5170,5170,0
|
|
20230822,164100,1180214440,5170,5170,5170,5170,0
|
|
20230822,164000,1180214440,5170,5170,5170,5170,0
|
|
20230822,163900,1180214440,5170,5170,5170,5170,0
|
|
20230822,163800,1180214440,5170,5170,5170,5170,0
|
|
20230822,163700,1180214440,5170,5170,5170,5170,0
|
|
20230822,163600,1180214440,5170,5170,5170,5170,0
|
|
20230822,163500,1180214440,5170,5170,5170,5170,0
|
|
20230822,163400,1180214440,5170,5170,5170,5170,0
|
|
20230822,163300,1180214440,5170,5170,5170,5170,0
|
|
20230822,163200,1180214440,5170,5170,5170,5170,0
|
|
20230822,163100,1180214440,5170,5170,5170,5170,0
|
|
20230822,163000,1180214440,5170,5170,5170,5170,0
|
|
20230822,162900,1180214440,5170,5170,5170,5170,0
|
|
20230822,162800,1180214440,5170,5170,5170,5170,0
|
|
20230822,162700,1180214440,5170,5170,5170,5170,0
|
|
20230822,162600,1180214440,5170,5170,5170,5170,0
|
|
20230822,162500,1180214440,5170,5170,5170,5170,0
|
|
20230822,162400,1180214440,5170,5170,5170,5170,0
|
|
20230822,162300,1180214440,5170,5170,5170,5170,0
|
|
20230822,162200,1180214440,5170,5170,5170,5170,0
|
|
20230822,162100,1180214440,5170,5170,5170,5170,0
|
|
20230822,162000,1180214440,5170,5170,5170,5170,0
|
|
20230822,161900,1180214440,5170,5170,5170,5170,0
|
|
20230822,161800,1180214440,5170,5170,5170,5170,0
|
|
20230822,161700,1180214440,5170,5170,5170,5170,0
|
|
20230822,161600,1180214440,5170,5170,5170,5170,0
|
|
20230822,161500,1180214440,5170,5170,5170,5170,0
|
|
20230822,161400,1180214440,5170,5170,5170,5170,0
|
|
20230822,161300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,161200,1180214440,5170,5170,5170,5170,0
|
|
20230822,161100,1180214440,5170,5170,5170,5170,0
|
|
20230822,161000,1180214440,5170,5170,5170,5170,0
|
|
20230822,160900,1180214440,5170,5170,5170,5170,0
|
|
20230822,160800,1180214440,5170,5170,5170,5170,0
|
|
20230822,160700,1180214440,5170,5170,5170,5170,0
|
|
20230822,160600,1180214440,5170,5170,5170,5170,0
|
|
20230822,160500,1180214440,5170,5170,5170,5170,0
|
|
20230822,160400,1180214440,5170,5170,5170,5170,0
|
|
20230822,160300,1180214440,5170,5170,5170,5170,0
|
|
20230822,160200,1180214440,5170,5170,5170,5170,0
|
|
20230822,160100,1180214440,5170,5170,5170,5170,0
|
|
20230822,160000,1180214440,5170,5170,5170,5170,0
|
|
20230822,155900,1180214440,5170,5170,5170,5170,0
|
|
20230822,155800,1180214440,5170,5170,5170,5170,0
|
|
20230822,155700,1180214440,5170,5170,5170,5170,0
|
|
20230822,155600,1180214440,5170,5170,5170,5170,0
|
|
20230822,155500,1180214440,5170,5170,5170,5170,0
|
|
20230822,155400,1180214440,5170,5170,5170,5170,0
|
|
20230822,155300,1180214440,5170,5170,5170,5170,0
|
|
20230822,155200,1180214440,5170,5170,5170,5170,0
|
|
20230822,155100,1180214440,5170,5170,5170,5170,0
|
|
20230822,155000,1180214440,5170,5170,5170,5170,0
|
|
20230822,154900,1180214440,5170,5170,5170,5170,0
|
|
20230822,154800,1180214440,5170,5170,5170,5170,0
|
|
20230822,154700,1180214440,5170,5170,5170,5170,0
|
|
20230822,154600,1180214440,5170,5170,5170,5170,0
|
|
20230822,154500,1180214440,5170,5170,5170,5170,0
|
|
20230822,154400,1180214440,5170,5170,5170,5170,0
|
|
20230822,154300,1180214440,5170,5170,5170,5170,2491
|
|
20230822,154200,1180214440,5170,5170,5170,5170,0
|
|
20230822,154100,1180214440,5170,5170,5170,5170,0
|
|
20230822,154000,1180214440,5170,5170,5170,5170,0
|
|
20230822,153900,1180214440,5170,5170,5170,5170,0
|
|
20230822,153800,1180214440,5170,5170,5170,5170,0
|
|
20230822,153700,1180214440,5170,5170,5170,5170,0
|
|
20230822,153600,1180214440,5170,5170,5170,5170,0
|
|
20230822,153500,1180214440,5170,5170,5170,5170,0
|
|
20230822,153400,1180214440,5170,5170,5170,5170,0
|
|
20230822,153300,1180214440,5170,5170,5170,5170,0
|
|
20230822,153200,1180214440,5170,5170,5170,5170,0
|
|
20230822,153100,1180214440,5170,5170,5170,5170,0
|
|
20230822,153000,1180214440,5170,5170,5170,5170,2491
|
|
20230822,152900,1167335970,5190,5190,5190,5190,0
|
|
20230822,152800,1167335970,5190,5190,5190,5190,0
|
|
20230822,152700,1167335970,5190,5190,5190,5190,0
|
|
20230822,152600,1167335970,5190,5190,5190,5190,0
|
|
20230822,152500,1167335970,5190,5190,5190,5190,0
|
|
20230822,152400,1167335970,5190,5190,5190,5190,0
|
|
20230822,152300,1167335970,5190,5190,5190,5190,0
|
|
20230822,152200,1167335970,5190,5190,5190,5190,0
|
|
20230822,152100,1167335970,5190,5190,5190,5190,0
|
|
20230822,152000,1167335970,5190,5190,5190,5190,0
|
|
20230822,151900,1167335970,5190,5190,5190,5170,182
|
|
20230822,151800,1166391790,5200,5160,5200,5160,1114
|
|
20230822,151700,1160607730,5160,5160,5160,5160,926
|
|
20230822,151600,1155829570,5160,5170,5170,5160,530
|
|
20230822,151500,1153093740,5160,5160,5170,5160,136
|
|
20230822,151400,1152391710,5160,5190,5190,5160,488
|
|
20230822,151300,1149870630,5190,5190,5190,5190,0
|
|
20230822,151200,1149870630,5190,5160,5190,5160,324
|
|
20230822,151100,1148195520,5160,5160,5160,5160,24
|
|
20230822,151000,1148071680,5160,5180,5190,5160,1379
|
|
20230822,150900,1140945970,5170,5170,5170,5160,85
|
|
20230822,150800,1140506530,5170,5160,5170,5160,1578
|
|
20230822,150700,1132364020,5170,5160,5170,5160,743
|
|
20230822,150600,1128530040,5170,5170,5170,5170,34
|
|
20230822,150500,1128354260,5170,5160,5170,5160,247
|
|
20230822,150400,1127078860,5160,5170,5170,5160,23
|
|
20230822,150300,1126959970,5170,5170,5170,5170,115
|
|
20230822,150200,1126365420,5170,5170,5170,5160,191
|
|
20230822,150100,1125377980,5170,5170,5170,5170,157
|
|
20230822,150000,1124566290,5180,5190,5190,5180,115
|
|
20230822,145900,1123969520,5180,5190,5190,5170,89
|
|
20230822,145800,1123508520,5180,5180,5180,5180,6
|
|
20230822,145700,1123477440,5180,5180,5200,5180,352
|
|
20230822,145600,1121652880,5170,5170,5170,5170,245
|
|
20230822,145500,1120386230,5170,5170,5170,5170,1
|
|
20230822,145400,1120381060,5170,5170,5170,5170,1
|
|
20230822,145300,1120375890,5170,5170,5170,5170,0
|
|
20230822,145200,1120375890,5170,5160,5170,5160,178
|
|
20230822,145100,1119456610,5160,5170,5170,5160,2
|
|
20230822,145000,1119446280,5160,5160,5160,5150,3313
|
|
20230822,144900,1102372100,5160,5160,5160,5160,50
|
|
20230822,144800,1102114100,5160,5170,5170,5160,1873
|
|
20230822,144700,1092438440,5170,5170,5170,5170,150
|
|
20230822,144600,1091662940,5180,5170,5180,5170,501
|
|
20230822,144500,1089072760,5170,5170,5170,5170,10
|
|
20230822,144400,1089021060,5180,5180,5180,5180,49
|
|
20230822,144300,1088767240,5170,5180,5180,5170,117
|
|
20230822,144200,1088161200,5180,5170,5180,5170,2040
|
|
20230822,144100,1077601000,5180,5180,5180,5180,23
|
|
20230822,144000,1077481860,5180,5180,5180,5180,403
|
|
20230822,143900,1075394320,5180,5180,5180,5180,237
|
|
20230822,143800,1074166660,5180,5170,5180,5170,144
|
|
20230822,143700,1073422140,5180,5180,5180,5180,248
|
|
20230822,143600,1072137500,5180,5180,5180,5180,757
|
|
20230822,143500,1068216240,5180,5190,5190,5180,1322
|
|
20230822,143400,1061359460,5190,5190,5190,5190,168
|
|
20230822,143300,1060487540,5190,5190,5190,5190,579
|
|
20230822,143200,1057482530,5190,5190,5190,5190,1
|
|
20230822,143100,1057477340,5190,5190,5190,5190,30
|
|
20230822,143000,1057321640,5190,5190,5190,5190,236
|
|
20230822,142900,1056096800,5190,5190,5190,5190,1205
|
|
20230822,142800,1049842850,5200,5200,5200,5200,0
|
|
20230822,142700,1049842850,5200,5200,5200,5200,360
|
|
20230822,142600,1047970850,5200,5200,5200,5200,27
|
|
20230822,142500,1047830450,5200,5200,5200,5200,50
|
|
20230822,142400,1047570450,5220,5220,5220,5220,0
|
|
20230822,142300,1047570450,5220,5220,5230,5200,112
|
|
20230822,142200,1046985640,5220,5190,5220,5190,291
|
|
20230822,142100,1045475200,5190,5190,5190,5190,0
|
|
20230822,142000,1045475200,5190,5180,5190,5180,1491
|
|
20230822,141900,1037746890,5180,5170,5180,5170,94
|
|
20230822,141800,1037260800,5190,5180,5190,5180,269
|
|
20230822,141700,1035867350,5180,5190,5190,5180,180
|
|
20230822,141600,1034934880,5200,5200,5200,5200,0
|
|
20230822,141500,1034934880,5200,5200,5200,5200,2
|
|
20230822,141400,1034924480,5200,5200,5200,5200,10
|
|
20230822,141300,1034872480,5200,5200,5200,5200,304
|
|
20230822,141200,1033291680,5200,5210,5230,5200,45
|
|
20230822,141100,1033057000,5220,5210,5220,5210,7
|
|
20230822,141000,1033020520,5210,5220,5220,5210,6
|
|
20230822,140900,1032989240,5180,5220,5230,5180,185
|
|
20230822,140800,1032029250,5230,5230,5230,5180,697
|
|
20230822,140700,1028412350,5230,5230,5230,5230,5
|
|
20230822,140600,1028386200,5220,5220,5220,5220,500
|
|
20230822,140500,1025776200,5230,5210,5230,5210,4677
|
|
20230822,140400,1001375300,5200,5190,5200,5190,2101
|
|
20230822,140300,990455540,5190,5190,5190,5190,2
|
|
20230822,140200,990445160,5180,5180,5190,5180,502
|
|
20230822,140100,987839820,5190,5190,5190,5180,488
|
|
20230822,140000,985307110,5190,5190,5190,5180,136
|
|
20230822,135900,984602360,5180,5190,5190,5180,7
|
|
20230822,135800,984566040,5190,5190,5190,5190,70
|
|
20230822,135700,984202740,5190,5190,5190,5190,3
|
|
20230822,135600,984187170,5200,5190,5200,5190,11
|
|
20230822,135500,984130070,5190,5190,5190,5190,487
|
|
20230822,135400,981602540,5180,5180,5200,5180,741
|
|
20230822,135300,977764140,5180,5180,5180,5180,1129
|
|
20230822,135200,971915920,5190,5190,5190,5190,273
|
|
20230822,135100,970499050,5200,5200,5200,5200,1
|
|
20230822,135000,970493850,5200,5200,5200,5200,20
|
|
20230822,134900,970389850,5200,5200,5200,5200,100
|
|
20230822,134800,969869850,5200,5200,5200,5200,9
|
|
20230822,134700,969823050,5190,5200,5200,5190,17
|
|
20230822,134600,969734770,5200,5200,5200,5200,393
|
|
20230822,134500,967691170,5200,5200,5200,5200,0
|
|
20230822,134400,967691170,5200,5200,5200,5200,1004
|
|
20230822,134300,962470370,5200,5210,5210,5200,256
|
|
20230822,134200,961136850,5220,5220,5220,5220,10
|
|
20230822,134100,961084650,5220,5220,5220,5220,0
|
|
20230822,134000,961084650,5220,5200,5220,5180,115
|
|
20230822,133900,960488330,5200,5200,5200,5200,0
|
|
20230822,133800,960488330,5200,5190,5200,5190,371
|
|
20230822,133700,958559750,5190,5190,5190,5190,100
|
|
20230822,133600,958040750,5190,5190,5190,5190,1
|
|
20230822,133500,958035560,5180,5190,5190,5180,278
|
|
20230822,133400,956593510,5190,5190,5190,5190,191
|
|
20230822,133300,955602220,5190,5190,5190,5190,12
|
|
20230822,133200,955539940,5190,5190,5190,5190,945
|
|
20230822,133100,950635390,5190,5200,5200,5190,145
|
|
20230822,133000,949882830,5200,5200,5200,5200,1
|
|
20230822,132900,949877630,5200,5200,5200,5190,1034
|
|
20230822,132800,944501550,5200,5200,5200,5200,901
|
|
20230822,132700,939816350,5200,5200,5200,5200,10
|
|
20230822,132600,939764350,5220,5220,5220,5220,14
|
|
20230822,132500,939691270,5220,5220,5220,5200,506
|
|
20230822,132400,937054970,5200,5200,5200,5200,428
|
|
20230822,132300,934829370,5200,5200,5200,5200,218
|
|
20230822,132200,933695770,5200,5200,5200,5200,9
|
|
20230822,132100,933648970,5200,5200,5200,5200,151
|
|
20230822,132000,932863770,5190,5190,5200,5190,201
|
|
20230822,131900,931820280,5190,5220,5220,5190,385
|
|
20230822,131800,929822100,5200,5210,5210,5200,2281
|
|
20230822,131700,917958850,5210,5210,5210,5210,1334
|
|
20230822,131600,911008710,5210,5220,5220,5210,3413
|
|
20230822,131500,893225280,5220,5220,5220,5220,117
|
|
20230822,131400,892614540,5230,5230,5230,5230,0
|
|
20230822,131300,892614540,5230,5230,5230,5230,1
|
|
20230822,131200,892609310,5220,5220,5220,5220,1
|
|
20230822,131100,892604090,5220,5220,5220,5220,17
|
|
20230822,131000,892515350,5220,5220,5220,5220,5
|
|
20230822,130900,892489250,5220,5220,5220,5220,868
|
|
20230822,130800,887958290,5230,5230,5230,5230,55
|
|
20230822,130700,887670640,5220,5220,5220,5220,0
|
|
20230822,130600,887670640,5220,5220,5220,5220,262
|
|
20230822,130500,886303000,5220,5220,5220,5220,0
|
|
20230822,130400,886303000,5220,5220,5220,5220,206
|
|
20230822,130300,885227680,5220,5220,5220,5220,200
|
|
20230822,130200,884183680,5220,5220,5220,5210,285
|
|
20230822,130100,882697210,5220,5220,5220,5220,1
|
|
20230822,130000,882691990,5210,5210,5210,5210,0
|
|
20230822,125900,882691990,5210,5220,5220,5210,284
|
|
20230822,125800,881211720,5210,5210,5210,5210,100
|
|
20230822,125700,880690720,5210,5210,5210,5210,0
|
|
20230822,125600,880690720,5210,5210,5210,5210,0
|
|
20230822,125500,880690720,5210,5210,5210,5210,179
|
|
20230822,125400,879758130,5210,5210,5210,5210,0
|
|
20230822,125300,879758130,5210,5210,5210,5210,0
|
|
20230822,125200,879758130,5210,5220,5220,5210,147
|
|
20230822,125100,878990930,5220,5210,5220,5210,210
|
|
20230822,125000,877896730,5220,5220,5220,5220,40
|
|
20230822,124900,877687930,5220,5220,5220,5220,151
|
|
20230822,124800,876899710,5220,5220,5220,5220,134
|
|
20230822,124700,876200230,5220,5230,5230,5220,549
|
|
20230822,124600,873332540,5220,5230,5230,5220,326
|
|
20230822,124500,871627980,5230,5230,5230,5220,1284
|
|
20230822,124400,864916350,5230,5230,5230,5230,50
|
|
20230822,124300,864654850,5230,5230,5230,5230,730
|
|
20230822,124200,860836950,5230,5230,5230,5230,50
|
|
20230822,124100,860575450,5230,5230,5230,5230,0
|
|
20230822,124000,860575450,5230,5230,5230,5230,3
|
|
20230822,123900,860559760,5230,5230,5230,5230,50
|
|
20230822,123800,860298260,5220,5220,5220,5220,62
|
|
20230822,123700,859974620,5220,5220,5220,5220,0
|
|
20230822,123600,859974620,5220,5220,5220,5220,2289
|
|
20230822,123500,848026040,5220,5230,5230,5220,2124
|
|
20230822,123400,836918520,5230,5230,5230,5230,101
|
|
20230822,123300,836390290,5220,5220,5230,5220,462
|
|
20230822,123200,833974650,5230,5220,5230,5220,710
|
|
20230822,123100,830268440,5220,5220,5220,5220,2
|
|
20230822,123000,830258000,5220,5220,5220,5220,5
|
|
20230822,122900,830231900,5220,5220,5220,5220,53
|
|
20230822,122800,829955240,5220,5220,5220,5210,2014
|
|
20230822,122700,819462160,5220,5220,5220,5220,121
|
|
20230822,122600,818830540,5220,5220,5220,5220,4
|
|
20230822,122500,818809660,5220,5220,5220,5220,4
|
|
20230822,122400,818788780,5220,5220,5220,5220,6
|
|
20230822,122300,818757460,5220,5220,5220,5210,429
|
|
20230822,122200,816521070,5220,5220,5220,5220,341
|
|
20230822,122100,814741050,5220,5230,5230,5220,16
|
|
20230822,122000,814657520,5220,5220,5220,5220,5096
|
|
20230822,121900,788056400,5220,5220,5220,5220,3
|
|
20230822,121800,788040740,5220,5220,5220,5220,12
|
|
20230822,121700,787978100,5200,5200,5200,5200,10
|
|
20230822,121600,787926100,5200,5220,5220,5200,193
|
|
20230822,121500,786922480,5220,5200,5220,5200,4
|
|
20230822,121400,786901620,5200,5220,5220,5200,97
|
|
20230822,121300,786396820,5220,5220,5220,5210,61
|
|
20230822,121200,786078600,5200,5200,5200,5200,1
|
|
20230822,121100,786073400,5220,5220,5220,5220,2
|
|
20230822,121000,786062960,5220,5190,5220,5190,327
|
|
20230822,120900,784365080,5200,5200,5200,5200,1
|
|
20230822,120800,784359880,5200,5200,5200,5200,83
|
|
20230822,120700,783928280,5190,5210,5220,5190,332
|
|
20230822,120600,782196780,5210,5210,5210,5210,0
|
|
20230822,120500,782196780,5210,5210,5210,5210,0
|
|
20230822,120400,782196780,5210,5210,5210,5200,310
|
|
20230822,120300,780584730,5210,5210,5210,5210,34
|
|
20230822,120200,780407590,5210,5210,5210,5210,2
|
|
20230822,120100,780397170,5200,5200,5200,5200,103
|
|
20230822,120000,779861570,5210,5210,5210,5210,10
|
|
20230822,115900,779809470,5210,5210,5210,5210,50
|
|
20230822,115800,779548970,5200,5210,5210,5200,212
|
|
20230822,115700,778444590,5220,5220,5220,5220,180
|
|
20230822,115600,777504990,5220,5210,5220,5210,11
|
|
20230822,115500,777447670,5220,5200,5220,5200,6
|
|
20230822,115400,777416410,5210,5210,5210,5210,6
|
|
20230822,115300,777385150,5210,5210,5210,5200,111
|
|
20230822,115200,776807690,5210,5210,5210,5210,10
|
|
20230822,115100,776755590,5200,5210,5210,5200,32
|
|
20230822,115000,776589120,5210,5210,5210,5210,14
|
|
20230822,114900,776516180,5210,5210,5210,5210,5
|
|
20230822,114800,776490130,5220,5220,5220,5220,23
|
|
20230822,114700,776370070,5220,5200,5220,5200,81
|
|
20230822,114600,775948850,5200,5220,5220,5200,57
|
|
20230822,114500,775652430,5200,5200,5200,5200,1
|
|
20230822,114400,775647230,5220,5220,5220,5220,6
|
|
20230822,114300,775615910,5220,5220,5220,5190,28
|
|
20230822,114200,775469930,5220,5220,5220,5190,7
|
|
20230822,114100,775433480,5220,5220,5220,5220,1
|
|
20230822,114000,775428260,5190,5220,5220,5190,1205
|
|
20230822,113900,769174160,5190,5220,5220,5190,997
|
|
20230822,113800,763986640,5220,5220,5220,5220,723
|
|
20230822,113700,760212580,5220,5220,5220,5220,6
|
|
20230822,113600,760181260,5220,5220,5220,5220,6
|
|
20230822,113500,760149940,5220,5200,5220,5200,21
|
|
20230822,113400,760040720,5200,5200,5200,5200,1
|
|
20230822,113300,760035520,5220,5220,5220,5220,30
|
|
20230822,113200,759878920,5220,5210,5220,5210,344
|
|
20230822,113100,758086300,5210,5210,5210,5210,20
|
|
20230822,113000,757982100,5210,5200,5210,5200,2315
|
|
20230822,112900,745926720,5200,5200,5200,5200,2
|
|
20230822,112800,745916320,5200,5160,5200,5160,14
|
|
20230822,112700,745844040,5160,5190,5190,5160,26
|
|
20230822,112600,745709700,5190,5190,5190,5160,2612
|
|
20230822,112500,732215630,5190,5180,5190,5180,1484
|
|
20230822,112400,724513680,5170,5170,5170,5170,0
|
|
20230822,112300,724513680,5170,5170,5170,5170,78
|
|
20230822,112200,724110420,5170,5170,5170,5170,0
|
|
20230822,112100,724110420,5170,5190,5190,5170,16
|
|
20230822,112000,724027680,5170,5170,5170,5170,16
|
|
20230822,111900,723944960,5170,5180,5180,5170,200
|
|
20230822,111800,722909240,5200,5200,5200,5200,1
|
|
20230822,111700,722904040,5200,5200,5200,5200,1
|
|
20230822,111600,722898840,5200,5200,5200,5200,1
|
|
20230822,111500,722893640,5180,5180,5180,5180,0
|
|
20230822,111400,722893640,5180,5180,5180,5180,382
|
|
20230822,111300,720914880,5180,5180,5180,5180,3
|
|
20230822,111200,720899340,5180,5180,5180,5170,619
|
|
20230822,111100,717698920,5180,5180,5180,5170,108
|
|
20230822,111000,717139490,5180,5170,5180,5170,563
|
|
20230822,110900,714223730,5180,5180,5180,5180,752
|
|
20230822,110800,710328370,5160,5160,5160,5160,10
|
|
20230822,110700,710276770,5160,5170,5170,5160,302
|
|
20230822,110600,708717750,5170,5180,5180,5170,265
|
|
20230822,110500,707347050,5170,5170,5170,5170,151
|
|
20230822,110400,706566380,5170,5170,5170,5170,313
|
|
20230822,110300,704948170,5180,5180,5180,5180,1
|
|
20230822,110200,704942990,5180,5180,5180,5180,2
|
|
20230822,110100,704932630,5180,5180,5180,5180,6
|
|
20230822,110000,704901550,5180,5180,5180,5180,216
|
|
20230822,105900,703782670,5180,5180,5180,5170,37
|
|
20230822,105800,703591070,5180,5180,5180,5180,50
|
|
20230822,105700,703332070,5180,5190,5190,5180,47
|
|
20230822,105600,703088210,5190,5190,5190,5190,21
|
|
20230822,105500,702979220,5190,5170,5190,5160,440
|
|
20230822,105400,700705050,5170,5170,5170,5170,416
|
|
20230822,105300,698554330,5170,5200,5200,5170,1545
|
|
20230822,105200,690565330,5200,5180,5200,5180,60
|
|
20230822,105100,690254350,5170,5170,5170,5170,287
|
|
20230822,105000,688770560,5200,5200,5200,5200,6
|
|
20230822,104900,688739360,5160,5190,5190,5160,1313
|
|
20230822,104800,681946590,5190,5200,5200,5190,202
|
|
20230822,104700,680898190,5190,5190,5200,5190,54
|
|
20230822,104600,680617920,5200,5200,5200,5190,39
|
|
20230822,104500,680415480,5200,5190,5200,5190,80
|
|
20230822,104400,680000270,5190,5190,5190,5190,47
|
|
20230822,104300,679756340,5200,5200,5200,5190,254
|
|
20230822,104200,678437650,5200,5200,5200,5200,2
|
|
20230822,104100,678427250,5200,5200,5200,5200,1401
|
|
20230822,104000,671142050,5200,5210,5210,5200,29
|
|
20230822,103900,670991140,5210,5200,5210,5200,376
|
|
20230822,103800,669032780,5200,5200,5200,5200,454
|
|
20230822,103700,666671980,5210,5210,5210,5210,98
|
|
20230822,103600,666161400,5210,5210,5210,5210,0
|
|
20230822,103500,666161400,5210,5200,5210,5200,501
|
|
20230822,103400,663551200,5200,5200,5200,5200,184
|
|
20230822,103300,662594400,5200,5200,5200,5200,5
|
|
20230822,103200,662568400,5200,5200,5200,5200,0
|
|
20230822,103100,662568400,5200,5200,5200,5200,72
|
|
20230822,103000,662194000,5200,5200,5200,5200,39
|
|
20230822,102900,661991200,5210,5210,5210,5210,0
|
|
20230822,102800,661991200,5210,5200,5210,5200,85
|
|
20230822,102700,661549130,5210,5210,5210,5210,10
|
|
20230822,102600,661497030,5210,5210,5210,5210,0
|
|
20230822,102500,661497030,5210,5210,5210,5210,105
|
|
20230822,102400,660949980,5210,5200,5210,5200,9
|
|
20230822,102300,660903170,5210,5200,5210,5200,2849
|
|
20230822,102200,646088350,5210,5210,5210,5210,229
|
|
20230822,102100,644895260,5210,5220,5220,5210,1453
|
|
20230822,102000,637325040,5220,5220,5220,5210,278
|
|
20230822,101900,635874160,5220,5220,5220,5220,1
|
|
20230822,101800,635868940,5220,5220,5220,5220,1
|
|
20230822,101700,635863720,5220,5220,5220,5220,1
|
|
20230822,101600,635858500,5200,5220,5220,5200,251
|
|
20230822,101500,634552770,5200,5210,5210,5200,403
|
|
20230822,101400,632457160,5220,5220,5220,5220,13
|
|
20230822,101300,632389300,5220,5210,5220,5200,201
|
|
20230822,101200,631344070,5220,5220,5220,5220,7
|
|
20230822,101100,631307530,5220,5220,5230,5220,96
|
|
20230822,101000,630805820,5220,5230,5230,5130,18664
|
|
20230822,100900,534300320,5230,5230,5230,5230,1010
|
|
20230822,100800,529018020,5260,5260,5260,5240,1234
|
|
20230822,100700,522544460,5260,5240,5260,5240,458
|
|
20230822,100600,520140380,5260,5240,5260,5230,1997
|
|
20230822,100500,509683390,5250,5270,5270,5250,305
|
|
20230822,100400,508080730,5270,5190,5350,5190,21495
|
|
20230822,100300,394295520,5170,5170,5170,5170,442
|
|
20230822,100200,392010380,5170,5190,5190,5170,690
|
|
20230822,100100,388442680,5190,5190,5190,5190,2
|
|
20230822,100000,388432300,5190,5190,5190,5190,2
|
|
20230822,095900,388421920,5170,5180,5180,5170,899
|
|
20230822,095800,383768220,5180,5180,5190,5180,1001
|
|
20230822,095700,378576530,5190,5190,5190,5190,180
|
|
20230822,095600,377642330,5200,5200,5200,5200,144
|
|
20230822,095500,376893530,5210,5200,5210,5200,155
|
|
20230822,095400,376087520,5200,5200,5210,5200,514
|
|
20230822,095300,373413570,5200,5220,5220,5200,437
|
|
20230822,095200,371140410,5220,5220,5220,5220,5
|
|
20230822,095100,371114310,5220,5210,5220,5210,613
|
|
20230822,095000,367914560,5210,5210,5210,5210,500
|
|
20230822,094900,365309560,5210,5210,5210,5210,320
|
|
20230822,094800,363642360,5210,5200,5210,5200,384
|
|
20230822,094700,361642270,5210,5200,5210,5200,733
|
|
20230822,094600,357830470,5210,5220,5220,5210,44
|
|
20230822,094500,357600830,5220,5220,5220,5220,1024
|
|
20230822,094400,352255550,5220,5220,5220,5220,9
|
|
20230822,094300,352208570,5220,5200,5220,5200,11
|
|
20230822,094200,352151350,5220,5220,5230,5200,1591
|
|
20230822,094100,343843590,5220,5220,5220,5220,8
|
|
20230822,094000,343801830,5220,5180,5220,5170,3600
|
|
20230822,093900,325120300,5170,5180,5180,5170,679
|
|
20230822,093800,321609860,5180,5180,5180,5180,1
|
|
20230822,093700,321604680,5190,5190,5190,5160,874
|
|
20230822,093600,317086990,5190,5170,5190,5170,202
|
|
20230822,093500,316042610,5170,5180,5180,5170,1259
|
|
20230822,093400,309526780,5180,5180,5180,5180,1147
|
|
20230822,093300,303585320,5180,5180,5180,5160,96
|
|
20230822,093200,303088100,5180,5160,5180,5150,2016
|
|
20230822,093100,292686340,5160,5140,5160,5140,1263
|
|
20230822,093000,286191230,5140,5160,5160,5140,2684
|
|
20230822,092900,272374010,5160,5160,5160,5160,585
|
|
20230822,092800,269355410,5160,5160,5160,5160,614
|
|
20230822,092700,266187170,5160,5160,5170,5160,1138
|
|
20230822,092600,260314990,5160,5160,5160,5160,1926
|
|
20230822,092500,250376830,5160,5170,5170,5160,3150
|
|
20230822,092400,234095380,5170,5180,5180,5170,307
|
|
20230822,092300,232508130,5180,5180,5180,5170,223
|
|
20230822,092200,231353930,5180,5190,5190,5180,1412
|
|
20230822,092100,224032730,5190,5190,5190,5180,2004
|
|
20230822,092000,213631990,5200,5180,5200,5180,209
|
|
20230822,091900,212549010,5180,5190,5190,5180,719
|
|
20230822,091800,208822500,5180,5180,5180,5180,344
|
|
20230822,091700,207040580,5190,5180,5190,5170,3806
|
|
20230822,091600,187358320,5170,5180,5200,5170,2355
|
|
20230822,091500,175160510,5180,5180,5200,5180,436
|
|
20230822,091400,172899330,5180,5200,5200,5170,975
|
|
20230822,091300,167855900,5180,5210,5220,5170,6657
|
|
20230822,091200,133347520,5220,5230,5230,5220,2006
|
|
20230822,091100,122868830,5220,5220,5220,5220,522
|
|
20230822,091000,120143990,5220,5230,5230,5220,2616
|
|
20230822,090900,106472960,5240,5260,5260,5240,2486
|
|
20230822,090800,93435040,5260,5260,5260,5260,333
|
|
20230822,090700,91683460,5250,5250,5250,5250,290
|
|
20230822,090600,90160960,5250,5240,5250,5230,1314
|
|
20230822,090500,83277490,5240,5230,5240,5230,2147
|
|
20230822,090400,72043220,5240,5290,5290,5240,4927
|
|
20230822,090300,46104250,5290,5300,5300,5290,1888
|
|
20230822,090200,36098100,5300,5280,5300,5280,785
|
|
20230822,090100,31947300,5270,5260,5320,5260,1477
|
|
20230822,090000,24139060,5250,5230,5330,5230,4597
|