625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,192200,618523790,10530,10530,10530,10530,2414
|
|
20230811,192100,618523790,10530,10530,10530,10530,0
|
|
20230811,192000,618523790,10530,10530,10530,10530,0
|
|
20230811,191900,618523790,10530,10530,10530,10530,0
|
|
20230811,191800,618523790,10530,10530,10530,10530,0
|
|
20230811,191700,618523790,10530,10530,10530,10530,0
|
|
20230811,191600,618523790,10530,10530,10530,10530,0
|
|
20230811,191500,618523790,10530,10530,10530,10530,0
|
|
20230811,191400,618523790,10530,10530,10530,10530,0
|
|
20230811,191300,618523790,10530,10530,10530,10530,0
|
|
20230811,191200,618523790,10530,10530,10530,10530,0
|
|
20230811,191100,618523790,10530,10530,10530,10530,0
|
|
20230811,191000,618523790,10530,10530,10530,10530,0
|
|
20230811,190900,618523790,10530,10530,10530,10530,0
|
|
20230811,190800,618523790,10530,10530,10530,10530,0
|
|
20230811,190700,618523790,10530,10530,10530,10530,0
|
|
20230811,190600,618523790,10530,10530,10530,10530,0
|
|
20230811,190500,618523790,10530,10530,10530,10530,0
|
|
20230811,190400,618523790,10530,10530,10530,10530,0
|
|
20230811,190300,618523790,10530,10530,10530,10530,0
|
|
20230811,190200,618523790,10530,10530,10530,10530,0
|
|
20230811,190100,618523790,10530,10530,10530,10530,0
|
|
20230811,190000,618523790,10530,10530,10530,10530,0
|
|
20230811,185900,618523790,10530,10530,10530,10530,0
|
|
20230811,185800,618523790,10530,10530,10530,10530,0
|
|
20230811,185700,618523790,10530,10530,10530,10530,0
|
|
20230811,185600,618523790,10530,10530,10530,10530,0
|
|
20230811,185500,618523790,10530,10530,10530,10530,0
|
|
20230811,185400,618523790,10530,10530,10530,10530,0
|
|
20230811,185300,618523790,10530,10530,10530,10530,0
|
|
20230811,185200,618523790,10530,10530,10530,10530,2414
|
|
20230811,185100,618523790,10530,10530,10530,10530,0
|
|
20230811,185000,618523790,10530,10530,10530,10530,0
|
|
20230811,184900,618523790,10530,10530,10530,10530,0
|
|
20230811,184800,618523790,10530,10530,10530,10530,0
|
|
20230811,184700,618523790,10530,10530,10530,10530,0
|
|
20230811,184600,618523790,10530,10530,10530,10530,0
|
|
20230811,184500,618523790,10530,10530,10530,10530,0
|
|
20230811,184400,618523790,10530,10530,10530,10530,0
|
|
20230811,184300,618523790,10530,10530,10530,10530,0
|
|
20230811,184200,618523790,10530,10530,10530,10530,0
|
|
20230811,184100,618523790,10530,10530,10530,10530,0
|
|
20230811,184000,618523790,10530,10530,10530,10530,0
|
|
20230811,183900,618523790,10530,10530,10530,10530,0
|
|
20230811,183800,618523790,10530,10530,10530,10530,0
|
|
20230811,183700,618523790,10530,10530,10530,10530,0
|
|
20230811,183600,618523790,10530,10530,10530,10530,0
|
|
20230811,183500,618523790,10530,10530,10530,10530,0
|
|
20230811,183400,618523790,10530,10530,10530,10530,0
|
|
20230811,183300,618523790,10530,10530,10530,10530,0
|
|
20230811,183200,618523790,10530,10530,10530,10530,0
|
|
20230811,183100,618523790,10530,10530,10530,10530,0
|
|
20230811,183000,618523790,10530,10530,10530,10530,0
|
|
20230811,182900,618523790,10530,10530,10530,10530,0
|
|
20230811,182800,618523790,10530,10530,10530,10530,0
|
|
20230811,182700,618523790,10530,10530,10530,10530,0
|
|
20230811,182600,618523790,10530,10530,10530,10530,0
|
|
20230811,182500,618523790,10530,10530,10530,10530,0
|
|
20230811,182400,618523790,10530,10530,10530,10530,0
|
|
20230811,182300,618523790,10530,10530,10530,10530,0
|
|
20230811,182200,618523790,10530,10530,10530,10530,2414
|
|
20230811,182100,618523790,10530,10530,10530,10530,0
|
|
20230811,182000,618523790,10530,10530,10530,10530,0
|
|
20230811,181900,618523790,10530,10530,10530,10530,0
|
|
20230811,181800,618523790,10530,10530,10530,10530,0
|
|
20230811,181700,618523790,10530,10530,10530,10530,0
|
|
20230811,181600,618523790,10530,10530,10530,10530,0
|
|
20230811,181500,618523790,10530,10530,10530,10530,0
|
|
20230811,181400,618523790,10530,10530,10530,10530,0
|
|
20230811,181300,618523790,10530,10530,10530,10530,0
|
|
20230811,181200,618523790,10530,10530,10530,10530,0
|
|
20230811,181100,618523790,10530,10530,10530,10530,0
|
|
20230811,181000,618523790,10530,10530,10530,10530,0
|
|
20230811,180900,618523790,10530,10530,10530,10530,0
|
|
20230811,180800,618523790,10530,10530,10530,10530,0
|
|
20230811,180700,618523790,10530,10530,10530,10530,0
|
|
20230811,180600,618523790,10530,10530,10530,10530,0
|
|
20230811,180500,618523790,10530,10530,10530,10530,0
|
|
20230811,180400,618523790,10530,10530,10530,10530,0
|
|
20230811,180300,618523790,10530,10530,10530,10530,0
|
|
20230811,180200,618523790,10530,10530,10530,10530,0
|
|
20230811,180100,618523790,10530,10530,10530,10530,0
|
|
20230811,180000,618523790,10530,10530,10530,10530,0
|
|
20230811,175900,618523790,10530,10530,10530,10530,0
|
|
20230811,175800,618523790,10530,10530,10530,10530,0
|
|
20230811,175700,618523790,10530,10530,10530,10530,0
|
|
20230811,175600,618523790,10530,10530,10530,10530,0
|
|
20230811,175500,618523790,10530,10530,10530,10530,0
|
|
20230811,175400,618523790,10530,10530,10530,10530,0
|
|
20230811,175300,618523790,10530,10530,10530,10530,0
|
|
20230811,175200,618523790,10530,10530,10530,10530,2414
|
|
20230811,175100,618523790,10530,10530,10530,10530,0
|
|
20230811,175000,618523790,10530,10530,10530,10530,0
|
|
20230811,174900,618523790,10530,10530,10530,10530,0
|
|
20230811,174800,618523790,10530,10530,10530,10530,0
|
|
20230811,174700,618523790,10530,10530,10530,10530,0
|
|
20230811,174600,618523790,10530,10530,10530,10530,0
|
|
20230811,174500,618523790,10530,10530,10530,10530,0
|
|
20230811,174400,618523790,10530,10530,10530,10530,0
|
|
20230811,174300,618523790,10530,10530,10530,10530,0
|
|
20230811,174200,618523790,10530,10530,10530,10530,0
|
|
20230811,174100,618523790,10530,10530,10530,10530,0
|
|
20230811,174000,618523790,10530,10530,10530,10530,0
|
|
20230811,173900,618523790,10530,10530,10530,10530,0
|
|
20230811,173800,618523790,10530,10530,10530,10530,0
|
|
20230811,173700,618523790,10530,10530,10530,10530,0
|
|
20230811,173600,618523790,10530,10530,10530,10530,0
|
|
20230811,173500,618523790,10530,10530,10530,10530,0
|
|
20230811,173400,618523790,10530,10530,10530,10530,0
|
|
20230811,173300,618523790,10530,10530,10530,10530,0
|
|
20230811,173200,618523790,10530,10530,10530,10530,0
|
|
20230811,173100,618523790,10530,10530,10530,10530,0
|
|
20230811,173000,618523790,10530,10530,10530,10530,0
|
|
20230811,172900,618523790,10530,10530,10530,10530,0
|
|
20230811,172800,618523790,10530,10530,10530,10530,0
|
|
20230811,172700,618523790,10530,10530,10530,10530,0
|
|
20230811,172600,618523790,10530,10530,10530,10530,0
|
|
20230811,172500,618523790,10530,10530,10530,10530,0
|
|
20230811,172400,618523790,10530,10530,10530,10530,0
|
|
20230811,172300,618523790,10530,10530,10530,10530,0
|
|
20230811,172200,618523790,10530,10530,10530,10530,2414
|
|
20230811,172100,618523790,10530,10530,10530,10530,0
|
|
20230811,172000,618523790,10530,10530,10530,10530,0
|
|
20230811,171900,618523790,10530,10530,10530,10530,0
|
|
20230811,171800,618523790,10530,10530,10530,10530,0
|
|
20230811,171700,618523790,10530,10530,10530,10530,0
|
|
20230811,171600,618523790,10530,10530,10530,10530,0
|
|
20230811,171500,618523790,10530,10530,10530,10530,0
|
|
20230811,171400,618523790,10530,10530,10530,10530,0
|
|
20230811,171300,618523790,10530,10530,10530,10530,0
|
|
20230811,171200,618523790,10530,10530,10530,10530,0
|
|
20230811,171100,618523790,10530,10530,10530,10530,0
|
|
20230811,171000,618523790,10530,10530,10530,10530,0
|
|
20230811,170900,618523790,10530,10530,10530,10530,0
|
|
20230811,170800,618523790,10530,10530,10530,10530,0
|
|
20230811,170700,618523790,10530,10530,10530,10530,0
|
|
20230811,170600,618523790,10530,10530,10530,10530,0
|
|
20230811,170500,618523790,10530,10530,10530,10530,0
|
|
20230811,170400,618523790,10530,10530,10530,10530,0
|
|
20230811,170300,618523790,10530,10530,10530,10530,0
|
|
20230811,170200,618523790,10530,10530,10530,10530,0
|
|
20230811,170100,618523790,10530,10530,10530,10530,0
|
|
20230811,170000,618523790,10530,10530,10530,10530,0
|
|
20230811,165900,618523790,10530,10530,10530,10530,0
|
|
20230811,165800,618523790,10530,10530,10530,10530,0
|
|
20230811,165700,618523790,10530,10530,10530,10530,0
|
|
20230811,165600,618523790,10530,10530,10530,10530,0
|
|
20230811,165500,618523790,10530,10530,10530,10530,0
|
|
20230811,165400,618523790,10530,10530,10530,10530,0
|
|
20230811,165300,618523790,10530,10530,10530,10530,0
|
|
20230811,165200,618523790,10530,10530,10530,10530,2414
|
|
20230811,165100,618523790,10530,10530,10530,10530,0
|
|
20230811,165000,618523790,10530,10530,10530,10530,0
|
|
20230811,164900,618523790,10530,10530,10530,10530,0
|
|
20230811,164800,618523790,10530,10530,10530,10530,0
|
|
20230811,164700,618523790,10530,10530,10530,10530,0
|
|
20230811,164600,618523790,10530,10530,10530,10530,0
|
|
20230811,164500,618523790,10530,10530,10530,10530,0
|
|
20230811,164400,618523790,10530,10530,10530,10530,0
|
|
20230811,164300,618523790,10530,10530,10530,10530,0
|
|
20230811,164200,618523790,10530,10530,10530,10530,0
|
|
20230811,164100,618523790,10530,10530,10530,10530,0
|
|
20230811,164000,618523790,10530,10530,10530,10530,0
|
|
20230811,163900,618523790,10530,10530,10530,10530,0
|
|
20230811,163800,618523790,10530,10530,10530,10530,0
|
|
20230811,163700,618523790,10530,10530,10530,10530,0
|
|
20230811,163600,618523790,10530,10530,10530,10530,0
|
|
20230811,163500,618523790,10530,10530,10530,10530,0
|
|
20230811,163400,618523790,10530,10530,10530,10530,0
|
|
20230811,163300,618523790,10530,10530,10530,10530,0
|
|
20230811,163200,618523790,10530,10530,10530,10530,0
|
|
20230811,163100,618523790,10530,10530,10530,10530,0
|
|
20230811,163000,618523790,10530,10530,10530,10530,0
|
|
20230811,162900,618523790,10530,10530,10530,10530,0
|
|
20230811,162800,618523790,10530,10530,10530,10530,0
|
|
20230811,162700,618523790,10530,10530,10530,10530,0
|
|
20230811,162600,618523790,10530,10530,10530,10530,0
|
|
20230811,162500,618523790,10530,10530,10530,10530,0
|
|
20230811,162400,618523790,10530,10530,10530,10530,0
|
|
20230811,162300,618523790,10530,10530,10530,10530,0
|
|
20230811,162200,618523790,10530,10530,10530,10530,2414
|
|
20230811,162100,618523790,10530,10530,10530,10530,0
|
|
20230811,162000,618523790,10530,10530,10530,10530,0
|
|
20230811,161900,618523790,10530,10530,10530,10530,0
|
|
20230811,161800,618523790,10530,10530,10530,10530,0
|
|
20230811,161700,618523790,10530,10530,10530,10530,0
|
|
20230811,161600,618523790,10530,10530,10530,10530,0
|
|
20230811,161500,618523790,10530,10530,10530,10530,0
|
|
20230811,161400,618523790,10530,10530,10530,10530,0
|
|
20230811,161300,618523790,10530,10530,10530,10530,0
|
|
20230811,161200,618523790,10530,10530,10530,10530,0
|
|
20230811,161100,618523790,10530,10530,10530,10530,0
|
|
20230811,161000,618523790,10530,10530,10530,10530,0
|
|
20230811,160900,618523790,10530,10530,10530,10530,0
|
|
20230811,160800,618523790,10530,10530,10530,10530,0
|
|
20230811,160700,618523790,10530,10530,10530,10530,0
|
|
20230811,160600,618523790,10530,10530,10530,10530,0
|
|
20230811,160500,618523790,10530,10530,10530,10530,0
|
|
20230811,160400,618523790,10530,10530,10530,10530,0
|
|
20230811,160300,618523790,10530,10530,10530,10530,0
|
|
20230811,160200,618523790,10530,10530,10530,10530,0
|
|
20230811,160100,618523790,10530,10530,10530,10530,0
|
|
20230811,160000,618523790,10530,10530,10530,10530,0
|
|
20230811,155900,618523790,10530,10530,10530,10530,0
|
|
20230811,155800,618523790,10530,10530,10530,10530,0
|
|
20230811,155700,618523790,10530,10530,10530,10530,0
|
|
20230811,155600,618523790,10530,10530,10530,10530,0
|
|
20230811,155500,618523790,10530,10530,10530,10530,0
|
|
20230811,155400,618523790,10530,10530,10530,10530,0
|
|
20230811,155300,618523790,10530,10530,10530,10530,0
|
|
20230811,155200,618523790,10530,10530,10530,10530,2414
|
|
20230811,155100,618523790,10530,10530,10530,10530,0
|
|
20230811,155000,618523790,10530,10530,10530,10530,0
|
|
20230811,154900,618523790,10530,10530,10530,10530,0
|
|
20230811,154800,618523790,10530,10530,10530,10530,0
|
|
20230811,154700,618523790,10530,10530,10530,10530,0
|
|
20230811,154600,618523790,10530,10530,10530,10530,0
|
|
20230811,154500,618523790,10530,10530,10530,10530,0
|
|
20230811,154400,618523790,10530,10530,10530,10530,0
|
|
20230811,154300,618523790,10530,10530,10530,10530,0
|
|
20230811,154200,618523790,10530,10530,10530,10530,0
|
|
20230811,154100,618523790,10530,10530,10530,10530,0
|
|
20230811,154000,618523790,10530,10530,10530,10530,0
|
|
20230811,153900,618523790,10530,10530,10530,10530,0
|
|
20230811,153800,618523790,10530,10530,10530,10530,0
|
|
20230811,153700,618523790,10530,10530,10530,10530,0
|
|
20230811,153600,618523790,10530,10530,10530,10530,0
|
|
20230811,153500,618523790,10530,10530,10530,10530,0
|
|
20230811,153400,618523790,10530,10530,10530,10530,0
|
|
20230811,153300,618523790,10530,10530,10530,10530,0
|
|
20230811,153200,618523790,10530,10530,10530,10530,0
|
|
20230811,153100,618523790,10530,10530,10530,10530,0
|
|
20230811,153000,618523790,10530,10530,10530,10530,2414
|
|
20230811,152900,593104370,10500,10500,10500,10500,0
|
|
20230811,152800,593104370,10500,10500,10500,10500,0
|
|
20230811,152700,593104370,10500,10500,10500,10500,0
|
|
20230811,152600,593104370,10500,10500,10500,10500,0
|
|
20230811,152500,593104370,10500,10500,10500,10500,0
|
|
20230811,152400,593104370,10500,10500,10500,10500,0
|
|
20230811,152300,593104370,10500,10500,10500,10500,0
|
|
20230811,152200,593104370,10500,10500,10500,10500,0
|
|
20230811,152100,593104370,10500,10500,10500,10500,0
|
|
20230811,152000,593104370,10500,10500,10500,10500,0
|
|
20230811,151900,593104370,10500,10490,10500,10490,190
|
|
20230811,151800,591110920,10500,10490,10500,10490,54
|
|
20230811,151700,590544360,10500,10490,10500,10490,217
|
|
20230811,151600,588267910,10500,10450,10500,10450,375
|
|
20230811,151500,584342510,10460,10460,10460,10460,298
|
|
20230811,151400,581225430,10460,10470,10470,10460,15
|
|
20230811,151300,581068390,10470,10470,10470,10470,679
|
|
20230811,151200,573959260,10480,10470,10480,10470,103
|
|
20230811,151100,572880820,10470,10480,10480,10470,18
|
|
20230811,151000,572692340,10470,10470,10470,10470,85
|
|
20230811,150900,571802390,10470,10470,10470,10470,20
|
|
20230811,150800,571592990,10480,10480,10480,10480,0
|
|
20230811,150700,571592990,10480,10480,10480,10480,118
|
|
20230811,150600,570356350,10480,10480,10480,10480,0
|
|
20230811,150500,570356350,10480,10480,10480,10480,0
|
|
20230811,150400,570356350,10480,10480,10480,10480,0
|
|
20230811,150300,570356350,10480,10480,10480,10480,22
|
|
20230811,150200,570125790,10500,10480,10500,10480,22
|
|
20230811,150100,569895030,10510,10510,10510,10510,0
|
|
20230811,150000,569895030,10510,10510,10510,10510,0
|
|
20230811,145900,569895030,10510,10510,10510,10510,0
|
|
20230811,145800,569895030,10510,10480,10510,10480,389
|
|
20230811,145700,565818010,10480,10490,10490,10480,100
|
|
20230811,145600,564769530,10520,10490,10520,10490,202
|
|
20230811,145500,562650250,10490,10490,10490,10490,110
|
|
20230811,145400,561496350,10490,10490,10490,10490,19
|
|
20230811,145300,561297040,10490,10490,10490,10490,0
|
|
20230811,145200,561297040,10490,10520,10520,10490,2
|
|
20230811,145100,561276030,10520,10520,10520,10520,1
|
|
20230811,145000,561265510,10500,10500,10500,10500,0
|
|
20230811,144900,561265510,10500,10500,10500,10500,0
|
|
20230811,144800,561265510,10500,10500,10520,10500,97
|
|
20230811,144700,560246990,10500,10500,10500,10500,0
|
|
20230811,144600,560246990,10500,10500,10500,10500,91
|
|
20230811,144500,559291490,10500,10500,10500,10500,0
|
|
20230811,144400,559291490,10500,10500,10500,10500,17
|
|
20230811,144300,559112990,10500,10500,10500,10500,20
|
|
20230811,144200,558902990,10500,10500,10500,10500,234
|
|
20230811,144100,556445990,10490,10490,10490,10490,10
|
|
20230811,144000,556341090,10490,10490,10490,10490,1
|
|
20230811,143900,556330600,10500,10500,10500,10500,0
|
|
20230811,143800,556330600,10500,10500,10500,10500,0
|
|
20230811,143700,556330600,10500,10500,10500,10500,1
|
|
20230811,143600,556320100,10500,10500,10500,10500,9
|
|
20230811,143500,556225600,10500,10500,10500,10500,0
|
|
20230811,143400,556225600,10500,10480,10500,10480,32
|
|
20230811,143300,555889800,10500,10500,10500,10500,0
|
|
20230811,143200,555889800,10500,10500,10500,10500,0
|
|
20230811,143100,555889800,10500,10490,10500,10490,10
|
|
20230811,143000,555784880,10480,10480,10480,10480,0
|
|
20230811,142900,555784880,10480,10480,10480,10480,1
|
|
20230811,142800,555774400,10490,10490,10490,10490,2
|
|
20230811,142700,555753420,10490,10490,10490,10490,0
|
|
20230811,142600,555753420,10490,10490,10490,10490,111
|
|
20230811,142500,554589030,10490,10510,10510,10490,4925
|
|
20230811,142400,502866700,10510,10520,10520,10510,14
|
|
20230811,142300,502719500,10520,10520,10520,10520,6
|
|
20230811,142200,502656380,10520,10520,10520,10520,0
|
|
20230811,142100,502656380,10520,10520,10520,10520,6
|
|
20230811,142000,502593260,10520,10520,10520,10520,0
|
|
20230811,141900,502593260,10520,10510,10520,10510,7
|
|
20230811,141800,502519630,10520,10520,10520,10520,1
|
|
20230811,141700,502509110,10520,10520,10520,10520,0
|
|
20230811,141600,502509110,10520,10520,10520,10520,0
|
|
20230811,141500,502509110,10520,10520,10520,10520,0
|
|
20230811,141400,502509110,10520,10520,10520,10520,0
|
|
20230811,141300,502509110,10520,10520,10520,10520,0
|
|
20230811,141200,502509110,10520,10520,10520,10520,100
|
|
20230811,141100,501457110,10520,10500,10520,10500,102
|
|
20230811,141000,500386090,10510,10510,10510,10510,1
|
|
20230811,140900,500375580,10510,10510,10510,10510,2
|
|
20230811,140800,500354560,10500,10500,10500,10500,0
|
|
20230811,140700,500354560,10500,10510,10510,10500,2802
|
|
20230811,140600,470920560,10520,10520,10520,10520,0
|
|
20230811,140500,470920560,10520,10520,10520,10520,0
|
|
20230811,140400,470920560,10520,10520,10520,10520,6
|
|
20230811,140300,470857440,10510,10510,10510,10510,0
|
|
20230811,140200,470857440,10510,10520,10520,10510,12
|
|
20230811,140100,470731240,10510,10510,10510,10510,0
|
|
20230811,140000,470731240,10510,10510,10510,10510,17
|
|
20230811,135900,470552570,10520,10520,10520,10520,0
|
|
20230811,135800,470552570,10520,10520,10520,10520,13
|
|
20230811,135700,470415810,10520,10520,10520,10520,0
|
|
20230811,135600,470415810,10520,10520,10520,10520,231
|
|
20230811,135500,467985690,10510,10510,10510,10510,500
|
|
20230811,135400,462730690,10510,10520,10520,10510,1000
|
|
20230811,135300,452220550,10510,10510,10510,10510,0
|
|
20230811,135200,452220550,10510,10510,10510,10510,0
|
|
20230811,135100,452220550,10510,10510,10510,10510,1
|
|
20230811,135000,452210040,10510,10520,10520,10510,365
|
|
20230811,134900,448372040,10520,10530,10530,10520,117
|
|
20230811,134800,447141060,10520,10520,10520,10520,0
|
|
20230811,134700,447141060,10520,10520,10520,10520,0
|
|
20230811,134600,447141060,10520,10520,10520,10520,0
|
|
20230811,134500,447141060,10520,10520,10520,10520,5
|
|
20230811,134400,447088460,10520,10520,10520,10520,0
|
|
20230811,134300,447088460,10520,10530,10530,10520,52
|
|
20230811,134200,446541100,10530,10530,10530,10530,0
|
|
20230811,134100,446541100,10530,10540,10540,10530,7
|
|
20230811,134000,446467370,10550,10550,10550,10550,0
|
|
20230811,133900,446467370,10550,10550,10550,10550,0
|
|
20230811,133800,446467370,10550,10550,10550,10550,0
|
|
20230811,133700,446467370,10550,10550,10550,10550,0
|
|
20230811,133600,446467370,10550,10550,10550,10550,10
|
|
20230811,133500,446361870,10520,10520,10520,10520,0
|
|
20230811,133400,446361870,10520,10520,10520,10520,0
|
|
20230811,133300,446361870,10520,10520,10520,10520,3
|
|
20230811,133200,446330310,10520,10520,10520,10520,2
|
|
20230811,133100,446309270,10520,10520,10520,10520,11
|
|
20230811,133000,446193550,10550,10540,10550,10540,30
|
|
20230811,132900,445877250,10520,10520,10520,10520,458
|
|
20230811,132800,441059090,10520,10520,10520,10520,0
|
|
20230811,132700,441059090,10520,10530,10530,10520,104
|
|
20230811,132600,439964960,10530,10530,10530,10530,30
|
|
20230811,132500,439649060,10550,10550,10550,10550,0
|
|
20230811,132400,439649060,10550,10550,10550,10540,45
|
|
20230811,132300,439174510,10550,10550,10550,10550,0
|
|
20230811,132200,439174510,10550,10550,10570,10550,819
|
|
20230811,132100,430533900,10570,10570,10570,10570,0
|
|
20230811,132000,430533900,10570,10570,10570,10570,0
|
|
20230811,131900,430533900,10570,10570,10570,10570,0
|
|
20230811,131800,430533900,10570,10560,10570,10560,50
|
|
20230811,131700,430005850,10560,10560,10560,10560,10
|
|
20230811,131600,429900250,10550,10550,10550,10550,0
|
|
20230811,131500,429900250,10550,10550,10550,10550,727
|
|
20230811,131400,422230400,10550,10550,10550,10550,0
|
|
20230811,131300,422230400,10550,10540,10550,10540,111
|
|
20230811,131200,421060360,10540,10540,10540,10540,0
|
|
20230811,131100,421060360,10540,10540,10540,10540,0
|
|
20230811,131000,421060360,10540,10540,10540,10540,0
|
|
20230811,130900,421060360,10540,10530,10540,10530,1613
|
|
20230811,130800,404075340,10530,10540,10540,10530,127
|
|
20230811,130700,402737030,10540,10540,10540,10540,0
|
|
20230811,130600,402737030,10540,10540,10540,10540,28
|
|
20230811,130500,402441910,10530,10530,10530,10530,0
|
|
20230811,130400,402441910,10530,10540,10540,10530,370
|
|
20230811,130300,398545680,10550,10550,10550,10550,7
|
|
20230811,130200,398471830,10540,10540,10540,10540,0
|
|
20230811,130100,398471830,10540,10540,10540,10540,0
|
|
20230811,130000,398471830,10540,10540,10540,10540,0
|
|
20230811,125900,398471830,10540,10540,10540,10540,130
|
|
20230811,125800,397101630,10540,10550,10550,10540,1120
|
|
20230811,125700,385286490,10550,10550,10550,10550,0
|
|
20230811,125600,385286490,10550,10550,10550,10550,0
|
|
20230811,125500,385286490,10550,10560,10560,10550,3
|
|
20230811,125400,385254820,10560,10560,10560,10560,50
|
|
20230811,125300,384726820,10560,10560,10560,10560,0
|
|
20230811,125200,384726820,10560,10560,10560,10560,1362
|
|
20230811,125100,370344100,10570,10580,10580,10570,164
|
|
20230811,125000,368609990,10600,10590,10600,10590,382
|
|
20230811,124900,364564510,10600,10600,10600,10600,0
|
|
20230811,124800,364564510,10600,10600,10600,10600,0
|
|
20230811,124700,364564510,10600,10600,10600,10600,0
|
|
20230811,124600,364564510,10600,10600,10600,10600,0
|
|
20230811,124500,364564510,10600,10590,10600,10580,349
|
|
20230811,124400,360869530,10600,10610,10610,10600,21
|
|
20230811,124300,360646880,10610,10610,10610,10610,22
|
|
20230811,124200,360413460,10610,10610,10610,10610,21
|
|
20230811,124100,360190650,10600,10600,10600,10600,18
|
|
20230811,124000,359999850,10610,10610,10610,10610,14
|
|
20230811,123900,359851310,10620,10620,10620,10620,0
|
|
20230811,123800,359851310,10620,10620,10620,10620,0
|
|
20230811,123700,359851310,10620,10620,10620,10620,0
|
|
20230811,123600,359851310,10620,10610,10620,10610,60
|
|
20230811,123500,359214680,10610,10590,10610,10590,10
|
|
20230811,123400,359108670,10590,10590,10590,10590,38
|
|
20230811,123300,358706250,10600,10600,10600,10600,0
|
|
20230811,123200,358706250,10600,10600,10600,10600,43
|
|
20230811,123100,358250450,10600,10600,10600,10600,22
|
|
20230811,123000,358017250,10620,10600,10620,10600,10
|
|
20230811,122900,357911070,10600,10600,10600,10600,205
|
|
20230811,122800,355738070,10600,10600,10600,10600,105
|
|
20230811,122700,354625070,10600,10610,10620,10600,561
|
|
20230811,122600,348675950,10610,10610,10620,10600,724
|
|
20230811,122500,340994770,10610,10610,10610,10610,39
|
|
20230811,122400,340580980,10610,10600,10610,10600,605
|
|
20230811,122300,334167880,10590,10570,10590,10570,298
|
|
20230811,122200,331012160,10590,10580,10590,10580,200
|
|
20230811,122100,328896080,10580,10580,10580,10580,6
|
|
20230811,122000,328832600,10580,10580,10580,10580,3
|
|
20230811,121900,328800860,10580,10580,10580,10580,30
|
|
20230811,121800,328483460,10570,10580,10580,10570,71
|
|
20230811,121700,327732380,10580,10580,10580,10580,220
|
|
20230811,121600,325404780,10580,10570,10580,10570,10
|
|
20230811,121500,325299040,10560,10570,10570,10560,113
|
|
20230811,121400,324104640,10570,10570,10570,10570,0
|
|
20230811,121300,324104640,10570,10570,10570,10570,0
|
|
20230811,121200,324104640,10570,10570,10570,10570,640
|
|
20230811,121100,317339840,10570,10570,10570,10570,10
|
|
20230811,121000,317234140,10550,10560,10570,10550,647
|
|
20230811,120900,310402270,10550,10550,10550,10550,13
|
|
20230811,120800,310265120,10570,10570,10570,10570,100
|
|
20230811,120700,309208120,10570,10550,10570,10550,76
|
|
20230811,120600,308406100,10550,10570,10570,10550,133
|
|
20230811,120500,307001630,10570,10570,10570,10570,0
|
|
20230811,120400,307001630,10570,10570,10570,10570,16
|
|
20230811,120300,306832510,10570,10560,10570,10560,130
|
|
20230811,120200,305459660,10560,10550,10560,10550,210
|
|
20230811,120100,303244000,10550,10540,10550,10540,30
|
|
20230811,120000,302927650,10550,10550,10550,10540,894
|
|
20230811,115900,293504630,10540,10540,10540,10540,11
|
|
20230811,115800,293388690,10550,10550,10550,10550,0
|
|
20230811,115700,293388690,10550,10550,10550,10550,6
|
|
20230811,115600,293325390,10550,10550,10550,10550,0
|
|
20230811,115500,293325390,10550,10530,10550,10530,21
|
|
20230811,115400,293103860,10560,10560,10560,10560,0
|
|
20230811,115300,293103860,10560,10560,10560,10560,0
|
|
20230811,115200,293103860,10560,10560,10560,10560,0
|
|
20230811,115100,293103860,10560,10540,10560,10540,90
|
|
20230811,115000,292155060,10520,10520,10520,10520,0
|
|
20230811,114900,292155060,10520,10520,10520,10520,50
|
|
20230811,114800,291629060,10520,10530,10530,10520,150
|
|
20230811,114700,290050760,10540,10520,10540,10510,386
|
|
20230811,114600,285990140,10540,10540,10540,10540,0
|
|
20230811,114500,285990140,10540,10540,10540,10540,6
|
|
20230811,114400,285926900,10540,10540,10540,10540,95
|
|
20230811,114300,284925600,10540,10540,10540,10540,7
|
|
20230811,114200,284851820,10540,10540,10540,10540,20
|
|
20230811,114100,284641020,10540,10540,10540,10540,0
|
|
20230811,114000,284641020,10540,10540,10540,10540,0
|
|
20230811,113900,284641020,10540,10540,10540,10540,26
|
|
20230811,113800,284366980,10530,10530,10530,10530,52
|
|
20230811,113700,283819420,10550,10550,10550,10550,0
|
|
20230811,113600,283819420,10550,10550,10550,10550,0
|
|
20230811,113500,283819420,10550,10550,10550,10550,0
|
|
20230811,113400,283819420,10550,10550,10550,10550,30
|
|
20230811,113300,283502920,10550,10510,10550,10510,52
|
|
20230811,113200,282954400,10550,10550,10550,10550,476
|
|
20230811,113100,277932600,10550,10550,10550,10550,0
|
|
20230811,113000,277932600,10550,10540,10550,10540,10
|
|
20230811,112900,277827130,10540,10540,10540,10520,1293
|
|
20230811,112800,264224220,10530,10530,10530,10530,130
|
|
20230811,112700,262855320,10540,10540,10540,10540,0
|
|
20230811,112600,262855320,10540,10540,10540,10540,17
|
|
20230811,112500,262676140,10550,10550,10550,10550,0
|
|
20230811,112400,262676140,10550,10530,10550,10530,7
|
|
20230811,112300,262602310,10540,10540,10540,10540,0
|
|
20230811,112200,262602310,10540,10540,10540,10540,200
|
|
20230811,112100,260494310,10540,10540,10540,10540,305
|
|
20230811,112000,257279610,10550,10550,10550,10550,0
|
|
20230811,111900,257279610,10550,10550,10550,10550,5
|
|
20230811,111800,257226860,10550,10550,10550,10550,0
|
|
20230811,111700,257226860,10550,10530,10550,10530,239
|
|
20230811,111600,254709790,10550,10540,10550,10540,10
|
|
20230811,111500,254604320,10530,10530,10530,10530,289
|
|
20230811,111400,251561150,10530,10530,10530,10530,0
|
|
20230811,111300,251561150,10530,10530,10530,10530,0
|
|
20230811,111200,251561150,10530,10520,10530,10520,156
|
|
20230811,111100,249919830,10520,10530,10530,10520,3
|
|
20230811,111000,249888250,10530,10530,10530,10530,3
|
|
20230811,110900,249856660,10530,10530,10530,10530,3
|
|
20230811,110800,249825070,10530,10530,10530,10530,0
|
|
20230811,110700,249825070,10530,10530,10530,10530,232
|
|
20230811,110600,247382110,10530,10530,10530,10530,0
|
|
20230811,110500,247382110,10530,10550,10550,10530,6
|
|
20230811,110400,247318850,10550,10550,10550,10550,5
|
|
20230811,110300,247266100,10550,10550,10550,10550,0
|
|
20230811,110200,247266100,10550,10550,10550,10550,100
|
|
20230811,110100,246211100,10540,10540,10540,10540,0
|
|
20230811,110000,246211100,10540,10550,10550,10540,8
|
|
20230811,105900,246126710,10540,10540,10540,10540,0
|
|
20230811,105800,246126710,10540,10540,10540,10540,0
|
|
20230811,105700,246126710,10540,10540,10540,10540,474
|
|
20230811,105600,241130750,10540,10540,10540,10540,6
|
|
20230811,105500,241067510,10540,10540,10540,10540,1
|
|
20230811,105400,241056970,10500,10500,10500,10500,0
|
|
20230811,105300,241056970,10500,10540,10540,10500,2
|
|
20230811,105200,241035930,10540,10540,10540,10540,1
|
|
20230811,105100,241025390,10500,10500,10500,10500,7
|
|
20230811,105000,240951890,10510,10510,10510,10510,6
|
|
20230811,104900,240888830,10540,10510,10550,10510,12
|
|
20230811,104800,240762380,10550,10500,10550,10500,139
|
|
20230811,104700,239302090,10500,10500,10500,10500,15
|
|
20230811,104600,239144590,10510,10510,10510,10510,1
|
|
20230811,104500,239134080,10540,10540,10540,10540,5
|
|
20230811,104400,239081380,10550,10550,10550,10550,2
|
|
20230811,104300,239060280,10550,10550,10550,10550,2
|
|
20230811,104200,239039180,10500,10500,10500,10500,0
|
|
20230811,104100,239039180,10500,10500,10550,10500,22
|
|
20230811,104000,238807530,10550,10550,10550,10550,0
|
|
20230811,103900,238807530,10550,10550,10550,10550,5
|
|
20230811,103800,238754780,10500,10530,10530,10500,100
|
|
20230811,103700,237704430,10560,10560,10560,10560,0
|
|
20230811,103600,237704430,10560,10560,10560,10560,0
|
|
20230811,103500,237704430,10560,10560,10560,10560,1157
|
|
20230811,103400,225486510,10560,10580,10580,10560,102
|
|
20230811,103300,224409350,10490,10560,10560,10490,1250
|
|
20230811,103200,211281040,10560,10570,10570,10560,118
|
|
20230811,103100,210033790,10590,10590,10590,10590,8
|
|
20230811,103000,209949070,10590,10590,10590,10590,7
|
|
20230811,102900,209874940,10590,10580,10590,10570,525
|
|
20230811,102800,204319800,10580,10580,10580,10580,25
|
|
20230811,102700,204055300,10570,10570,10570,10570,0
|
|
20230811,102600,204055300,10570,10580,10590,10570,1134
|
|
20230811,102500,192056440,10590,10590,10590,10590,50
|
|
20230811,102400,191526940,10590,10560,10590,10560,2160
|
|
20230811,102300,168697020,10570,10570,10570,10570,0
|
|
20230811,102200,168697020,10570,10570,10570,10570,0
|
|
20230811,102100,168697020,10570,10560,10570,10510,61
|
|
20230811,102000,168055350,10550,10550,10550,10550,139
|
|
20230811,101900,166588900,10550,10500,10550,10500,102
|
|
20230811,101800,165517820,10500,10500,10530,10500,62
|
|
20230811,101700,164866490,10500,10500,10500,10500,200
|
|
20230811,101600,162766490,10500,10500,10500,10500,0
|
|
20230811,101500,162766490,10500,10500,10500,10500,1
|
|
20230811,101400,162755990,10500,10530,10530,10500,604
|
|
20230811,101300,156410810,10550,10550,10550,10550,58
|
|
20230811,101200,155798910,10510,10510,10510,10510,20
|
|
20230811,101100,155588710,10510,10550,10550,10510,81
|
|
20230811,101000,154735360,10550,10540,10550,10540,939
|
|
20230811,100900,144830910,10550,10550,10550,10550,0
|
|
20230811,100800,144830910,10550,10540,10550,10540,144
|
|
20230811,100700,143313020,10540,10530,10540,10530,361
|
|
20230811,100600,139508930,10530,10530,10530,10530,58
|
|
20230811,100500,138898190,10530,10530,10530,10530,130
|
|
20230811,100400,137529290,10530,10520,10530,10520,8
|
|
20230811,100300,137445070,10530,10490,10530,10490,733
|
|
20230811,100200,129752950,10490,10490,10490,10490,10
|
|
20230811,100100,129648050,10490,10490,10490,10490,0
|
|
20230811,100000,129648050,10490,10490,10490,10490,0
|
|
20230811,095900,129648050,10490,10490,10490,10490,1
|
|
20230811,095800,129637560,10490,10490,10490,10490,0
|
|
20230811,095700,129637560,10490,10490,10490,10490,10
|
|
20230811,095600,129532660,10490,10480,10490,10470,585
|
|
20230811,095500,123402850,10480,10480,10480,10480,6
|
|
20230811,095400,123339970,10480,10470,10480,10470,667
|
|
20230811,095300,116352010,10470,10470,10470,10470,44
|
|
20230811,095200,115891330,10470,10460,10470,10400,540
|
|
20230811,095100,110263370,10410,10410,10410,10410,1
|
|
20230811,095000,110252960,10460,10460,10460,10460,0
|
|
20230811,094900,110252960,10460,10450,10460,10450,2
|
|
20230811,094800,110232050,10380,10380,10380,10380,0
|
|
20230811,094700,110232050,10380,10400,10400,10380,830
|
|
20230811,094600,101600860,10400,10400,10400,10400,3
|
|
20230811,094500,101569660,10400,10400,10400,10400,0
|
|
20230811,094400,101569660,10400,10400,10400,10400,250
|
|
20230811,094300,98969660,10400,10410,10410,10400,13
|
|
20230811,094200,98834450,10400,10410,10410,10400,1388
|
|
20230811,094100,84399240,10400,10400,10400,10400,0
|
|
20230811,094000,84399240,10400,10410,10410,10400,50
|
|
20230811,093900,83879220,10470,10470,10470,10470,30
|
|
20230811,093800,83565120,10470,10470,10470,10470,0
|
|
20230811,093700,83565120,10470,10470,10470,10470,0
|
|
20230811,093600,83565120,10470,10470,10470,10470,1
|
|
20230811,093500,83554650,10400,10470,10470,10400,51
|
|
20230811,093400,83023980,10400,10470,10470,10400,2
|
|
20230811,093300,83003110,10400,10450,10450,10400,1761
|
|
20230811,093200,64665480,10480,10480,10480,10480,104
|
|
20230811,093100,63575560,10480,10480,10480,10480,1
|
|
20230811,093000,63565080,10420,10430,10430,10420,480
|
|
20230811,092900,58563320,10430,10440,10440,10430,191
|
|
20230811,092800,56570270,10440,10440,10440,10440,0
|
|
20230811,092700,56570270,10440,10450,10450,10440,495
|
|
20230811,092600,51402190,10450,10450,10450,10450,12
|
|
20230811,092500,51276790,10440,10440,10440,10440,0
|
|
20230811,092400,51276790,10440,10450,10450,10440,200
|
|
20230811,092300,49187170,10450,10490,10490,10450,518
|
|
20230811,092200,43771350,10500,10490,10500,10490,234
|
|
20230811,092100,41316670,10470,10470,10500,10470,1200
|
|
20230811,092000,28722880,10470,10460,10490,10460,301
|
|
20230811,091900,25568750,10460,10460,10460,10460,2
|
|
20230811,091800,25547830,10450,10450,10450,10450,0
|
|
20230811,091700,25547830,10450,10450,10450,10450,108
|
|
20230811,091600,24419230,10440,10440,10440,10440,102
|
|
20230811,091500,23354350,10440,10430,10440,10430,20
|
|
20230811,091400,23145570,10450,10450,10450,10430,4
|
|
20230811,091300,23103790,10430,10440,10450,10430,21
|
|
20230811,091200,22884520,10440,10430,10440,10430,577
|
|
20230811,091100,16866150,10430,10410,10430,10400,630
|
|
20230811,091000,10313480,10410,10430,10430,10410,544
|
|
20230811,090900,4639800,10410,10410,10410,10410,1
|
|
20230811,090800,4629390,10430,10420,10430,10420,40
|
|
20230811,090700,4212490,10430,10430,10430,10430,2
|
|
20230811,090600,4191630,10430,10420,10430,10420,22
|
|
20230811,090500,3962330,10390,10390,10390,10390,0
|
|
20230811,090400,3962330,10390,10390,10390,10390,0
|
|
20230811,090300,3962330,10390,10390,10390,10390,0
|
|
20230811,090200,3962330,10390,10400,10400,10390,37
|
|
20230811,090100,3577600,10400,10400,10400,10400,0
|
|
20230811,090000,3577600,10400,10400,10400,10400,334
|