636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193300,894556950,3370,3370,3370,3370,5215
|
|
20230811,193200,894556950,3370,3370,3370,3370,0
|
|
20230811,193100,894556950,3370,3370,3370,3370,0
|
|
20230811,193000,894556950,3370,3370,3370,3370,0
|
|
20230811,192900,894556950,3370,3370,3370,3370,0
|
|
20230811,192800,894556950,3370,3370,3370,3370,0
|
|
20230811,192700,894556950,3370,3370,3370,3370,0
|
|
20230811,192600,894556950,3370,3370,3370,3370,0
|
|
20230811,192500,894556950,3370,3370,3370,3370,0
|
|
20230811,192400,894556950,3370,3370,3370,3370,0
|
|
20230811,192300,894556950,3370,3370,3370,3370,0
|
|
20230811,192200,894556950,3370,3370,3370,3370,0
|
|
20230811,192100,894556950,3370,3370,3370,3370,0
|
|
20230811,192000,894556950,3370,3370,3370,3370,0
|
|
20230811,191900,894556950,3370,3370,3370,3370,0
|
|
20230811,191800,894556950,3370,3370,3370,3370,0
|
|
20230811,191700,894556950,3370,3370,3370,3370,0
|
|
20230811,191600,894556950,3370,3370,3370,3370,0
|
|
20230811,191500,894556950,3370,3370,3370,3370,0
|
|
20230811,191400,894556950,3370,3370,3370,3370,0
|
|
20230811,191300,894556950,3370,3370,3370,3370,0
|
|
20230811,191200,894556950,3370,3370,3370,3370,0
|
|
20230811,191100,894556950,3370,3370,3370,3370,0
|
|
20230811,191000,894556950,3370,3370,3370,3370,0
|
|
20230811,190900,894556950,3370,3370,3370,3370,0
|
|
20230811,190800,894556950,3370,3370,3370,3370,0
|
|
20230811,190700,894556950,3370,3370,3370,3370,0
|
|
20230811,190600,894556950,3370,3370,3370,3370,0
|
|
20230811,190500,894556950,3370,3370,3370,3370,0
|
|
20230811,190400,894556950,3370,3370,3370,3370,0
|
|
20230811,190300,894556950,3370,3370,3370,3370,5215
|
|
20230811,190200,894556950,3370,3370,3370,3370,0
|
|
20230811,190100,894556950,3370,3370,3370,3370,0
|
|
20230811,190000,894556950,3370,3370,3370,3370,0
|
|
20230811,185900,894556950,3370,3370,3370,3370,0
|
|
20230811,185800,894556950,3370,3370,3370,3370,0
|
|
20230811,185700,894556950,3370,3370,3370,3370,0
|
|
20230811,185600,894556950,3370,3370,3370,3370,0
|
|
20230811,185500,894556950,3370,3370,3370,3370,0
|
|
20230811,185400,894556950,3370,3370,3370,3370,0
|
|
20230811,185300,894556950,3370,3370,3370,3370,0
|
|
20230811,185200,894556950,3370,3370,3370,3370,0
|
|
20230811,185100,894556950,3370,3370,3370,3370,0
|
|
20230811,185000,894556950,3370,3370,3370,3370,0
|
|
20230811,184900,894556950,3370,3370,3370,3370,0
|
|
20230811,184800,894556950,3370,3370,3370,3370,0
|
|
20230811,184700,894556950,3370,3370,3370,3370,0
|
|
20230811,184600,894556950,3370,3370,3370,3370,0
|
|
20230811,184500,894556950,3370,3370,3370,3370,0
|
|
20230811,184400,894556950,3370,3370,3370,3370,0
|
|
20230811,184300,894556950,3370,3370,3370,3370,0
|
|
20230811,184200,894556950,3370,3370,3370,3370,0
|
|
20230811,184100,894556950,3370,3370,3370,3370,0
|
|
20230811,184000,894556950,3370,3370,3370,3370,0
|
|
20230811,183900,894556950,3370,3370,3370,3370,0
|
|
20230811,183800,894556950,3370,3370,3370,3370,0
|
|
20230811,183700,894556950,3370,3370,3370,3370,0
|
|
20230811,183600,894556950,3370,3370,3370,3370,0
|
|
20230811,183500,894556950,3370,3370,3370,3370,0
|
|
20230811,183400,894556950,3370,3370,3370,3370,0
|
|
20230811,183300,894556950,3370,3370,3370,3370,5215
|
|
20230811,183200,894556950,3370,3370,3370,3370,0
|
|
20230811,183100,894556950,3370,3370,3370,3370,0
|
|
20230811,183000,894556950,3370,3370,3370,3370,0
|
|
20230811,182900,894556950,3370,3370,3370,3370,0
|
|
20230811,182800,894556950,3370,3370,3370,3370,0
|
|
20230811,182700,894556950,3370,3370,3370,3370,0
|
|
20230811,182600,894556950,3370,3370,3370,3370,0
|
|
20230811,182500,894556950,3370,3370,3370,3370,0
|
|
20230811,182400,894556950,3370,3370,3370,3370,0
|
|
20230811,182300,894556950,3370,3370,3370,3370,0
|
|
20230811,182200,894556950,3370,3370,3370,3370,0
|
|
20230811,182100,894556950,3370,3370,3370,3370,0
|
|
20230811,182000,894556950,3370,3370,3370,3370,0
|
|
20230811,181900,894556950,3370,3370,3370,3370,0
|
|
20230811,181800,894556950,3370,3370,3370,3370,0
|
|
20230811,181700,894556950,3370,3370,3370,3370,0
|
|
20230811,181600,894556950,3370,3370,3370,3370,0
|
|
20230811,181500,894556950,3370,3370,3370,3370,0
|
|
20230811,181400,894556950,3370,3370,3370,3370,0
|
|
20230811,181300,894556950,3370,3370,3370,3370,0
|
|
20230811,181200,894556950,3370,3370,3370,3370,0
|
|
20230811,181100,894556950,3370,3370,3370,3370,0
|
|
20230811,181000,894556950,3370,3370,3370,3370,0
|
|
20230811,180900,894556950,3370,3370,3370,3370,0
|
|
20230811,180800,894556950,3370,3370,3370,3370,0
|
|
20230811,180700,894556950,3370,3370,3370,3370,0
|
|
20230811,180600,894556950,3370,3370,3370,3370,0
|
|
20230811,180500,894556950,3370,3370,3370,3370,0
|
|
20230811,180400,894556950,3370,3370,3370,3370,0
|
|
20230811,180300,894556950,3370,3370,3370,3370,5215
|
|
20230811,180200,894556950,3370,3370,3370,3370,0
|
|
20230811,180100,894556950,3370,3370,3370,3370,0
|
|
20230811,180000,894556950,3370,3370,3370,3370,0
|
|
20230811,175900,894556950,3370,3370,3370,3370,0
|
|
20230811,175800,894556950,3370,3370,3370,3370,0
|
|
20230811,175700,894556950,3370,3370,3370,3370,0
|
|
20230811,175600,894556950,3370,3370,3370,3370,0
|
|
20230811,175500,894556950,3370,3370,3370,3370,0
|
|
20230811,175400,894556950,3370,3370,3370,3370,0
|
|
20230811,175300,894556950,3370,3370,3370,3370,0
|
|
20230811,175200,894556950,3370,3370,3370,3370,0
|
|
20230811,175100,894556950,3370,3370,3370,3370,0
|
|
20230811,175000,894556950,3370,3370,3370,3370,0
|
|
20230811,174900,894556950,3370,3370,3370,3370,0
|
|
20230811,174800,894556950,3370,3370,3370,3370,0
|
|
20230811,174700,894556950,3370,3370,3370,3370,0
|
|
20230811,174600,894556950,3370,3370,3370,3370,0
|
|
20230811,174500,894556950,3370,3370,3370,3370,0
|
|
20230811,174400,894556950,3370,3370,3370,3370,0
|
|
20230811,174300,894556950,3370,3370,3370,3370,0
|
|
20230811,174200,894556950,3370,3370,3370,3370,0
|
|
20230811,174100,894556950,3370,3370,3370,3370,0
|
|
20230811,174000,894556950,3370,3370,3370,3370,0
|
|
20230811,173900,894556950,3370,3370,3370,3370,0
|
|
20230811,173800,894556950,3370,3370,3370,3370,0
|
|
20230811,173700,894556950,3370,3370,3370,3370,0
|
|
20230811,173600,894556950,3370,3370,3370,3370,0
|
|
20230811,173500,894556950,3370,3370,3370,3370,0
|
|
20230811,173400,894556950,3370,3370,3370,3370,0
|
|
20230811,173300,894556950,3370,3370,3370,3370,5215
|
|
20230811,173200,894556950,3370,3370,3370,3370,0
|
|
20230811,173100,894556950,3370,3370,3370,3370,0
|
|
20230811,173000,894556950,3370,3370,3370,3370,0
|
|
20230811,172900,894556950,3370,3370,3370,3370,0
|
|
20230811,172800,894556950,3370,3370,3370,3370,0
|
|
20230811,172700,894556950,3370,3370,3370,3370,0
|
|
20230811,172600,894556950,3370,3370,3370,3370,0
|
|
20230811,172500,894556950,3370,3370,3370,3370,0
|
|
20230811,172400,894556950,3370,3370,3370,3370,0
|
|
20230811,172300,894556950,3370,3370,3370,3370,0
|
|
20230811,172200,894556950,3370,3370,3370,3370,0
|
|
20230811,172100,894556950,3370,3370,3370,3370,0
|
|
20230811,172000,894556950,3370,3370,3370,3370,0
|
|
20230811,171900,894556950,3370,3370,3370,3370,0
|
|
20230811,171800,894556950,3370,3370,3370,3370,0
|
|
20230811,171700,894556950,3370,3370,3370,3370,0
|
|
20230811,171600,894556950,3370,3370,3370,3370,0
|
|
20230811,171500,894556950,3370,3370,3370,3370,0
|
|
20230811,171400,894556950,3370,3370,3370,3370,0
|
|
20230811,171300,894556950,3370,3370,3370,3370,0
|
|
20230811,171200,894556950,3370,3370,3370,3370,0
|
|
20230811,171100,894556950,3370,3370,3370,3370,0
|
|
20230811,171000,894556950,3370,3370,3370,3370,0
|
|
20230811,170900,894556950,3370,3370,3370,3370,0
|
|
20230811,170800,894556950,3370,3370,3370,3370,0
|
|
20230811,170700,894556950,3370,3370,3370,3370,0
|
|
20230811,170600,894556950,3370,3370,3370,3370,0
|
|
20230811,170500,894556950,3370,3370,3370,3370,0
|
|
20230811,170400,894556950,3370,3370,3370,3370,0
|
|
20230811,170300,894556950,3370,3370,3370,3370,5215
|
|
20230811,170200,894556950,3370,3370,3370,3370,0
|
|
20230811,170100,894556950,3370,3370,3370,3370,0
|
|
20230811,170000,894556950,3370,3370,3370,3370,0
|
|
20230811,165900,894556950,3370,3370,3370,3370,0
|
|
20230811,165800,894556950,3370,3370,3370,3370,0
|
|
20230811,165700,894556950,3370,3370,3370,3370,0
|
|
20230811,165600,894556950,3370,3370,3370,3370,0
|
|
20230811,165500,894556950,3370,3370,3370,3370,0
|
|
20230811,165400,894556950,3370,3370,3370,3370,0
|
|
20230811,165300,894556950,3370,3370,3370,3370,0
|
|
20230811,165200,894556950,3370,3370,3370,3370,0
|
|
20230811,165100,894556950,3370,3370,3370,3370,0
|
|
20230811,165000,894556950,3370,3370,3370,3370,0
|
|
20230811,164900,894556950,3370,3370,3370,3370,0
|
|
20230811,164800,894556950,3370,3370,3370,3370,0
|
|
20230811,164700,894556950,3370,3370,3370,3370,0
|
|
20230811,164600,894556950,3370,3370,3370,3370,0
|
|
20230811,164500,894556950,3370,3370,3370,3370,0
|
|
20230811,164400,894556950,3370,3370,3370,3370,0
|
|
20230811,164300,894556950,3370,3370,3370,3370,0
|
|
20230811,164200,894556950,3370,3370,3370,3370,0
|
|
20230811,164100,894556950,3370,3370,3370,3370,0
|
|
20230811,164000,894556950,3370,3370,3370,3370,0
|
|
20230811,163900,894556950,3370,3370,3370,3370,0
|
|
20230811,163800,894556950,3370,3370,3370,3370,0
|
|
20230811,163700,894556950,3370,3370,3370,3370,0
|
|
20230811,163600,894556950,3370,3370,3370,3370,0
|
|
20230811,163500,894556950,3370,3370,3370,3370,0
|
|
20230811,163400,894556950,3370,3370,3370,3370,0
|
|
20230811,163300,894556950,3370,3370,3370,3370,5215
|
|
20230811,163200,894556950,3370,3370,3370,3370,0
|
|
20230811,163100,894556950,3370,3370,3370,3370,0
|
|
20230811,163000,894556950,3370,3370,3370,3370,0
|
|
20230811,162900,894556950,3370,3370,3370,3370,0
|
|
20230811,162800,894556950,3370,3370,3370,3370,0
|
|
20230811,162700,894556950,3370,3370,3370,3370,0
|
|
20230811,162600,894556950,3370,3370,3370,3370,0
|
|
20230811,162500,894556950,3370,3370,3370,3370,0
|
|
20230811,162400,894556950,3370,3370,3370,3370,0
|
|
20230811,162300,894556950,3370,3370,3370,3370,0
|
|
20230811,162200,894556950,3370,3370,3370,3370,0
|
|
20230811,162100,894556950,3370,3370,3370,3370,0
|
|
20230811,162000,894556950,3370,3370,3370,3370,0
|
|
20230811,161900,894556950,3370,3370,3370,3370,0
|
|
20230811,161800,894556950,3370,3370,3370,3370,0
|
|
20230811,161700,894556950,3370,3370,3370,3370,0
|
|
20230811,161600,894556950,3370,3370,3370,3370,0
|
|
20230811,161500,894556950,3370,3370,3370,3370,0
|
|
20230811,161400,894556950,3370,3370,3370,3370,0
|
|
20230811,161300,894556950,3370,3370,3370,3370,0
|
|
20230811,161200,894556950,3370,3370,3370,3370,0
|
|
20230811,161100,894556950,3370,3370,3370,3370,0
|
|
20230811,161000,894556950,3370,3370,3370,3370,0
|
|
20230811,160900,894556950,3370,3370,3370,3370,0
|
|
20230811,160800,894556950,3370,3370,3370,3370,0
|
|
20230811,160700,894556950,3370,3370,3370,3370,0
|
|
20230811,160600,894556950,3370,3370,3370,3370,0
|
|
20230811,160500,894556950,3370,3370,3370,3370,0
|
|
20230811,160400,894556950,3370,3370,3370,3370,0
|
|
20230811,160300,894556950,3370,3370,3370,3370,5215
|
|
20230811,160200,894556950,3370,3370,3370,3370,0
|
|
20230811,160100,894556950,3370,3370,3370,3370,0
|
|
20230811,160000,894556950,3370,3370,3370,3370,0
|
|
20230811,155900,894556950,3370,3370,3370,3370,0
|
|
20230811,155800,894556950,3370,3370,3370,3370,0
|
|
20230811,155700,894556950,3370,3370,3370,3370,0
|
|
20230811,155600,894556950,3370,3370,3370,3370,0
|
|
20230811,155500,894556950,3370,3370,3370,3370,0
|
|
20230811,155400,894556950,3370,3370,3370,3370,0
|
|
20230811,155300,894556950,3370,3370,3370,3370,0
|
|
20230811,155200,894556950,3370,3370,3370,3370,0
|
|
20230811,155100,894556950,3370,3370,3370,3370,0
|
|
20230811,155000,894556950,3370,3370,3370,3370,0
|
|
20230811,154900,894556950,3370,3370,3370,3370,0
|
|
20230811,154800,894556950,3370,3370,3370,3370,0
|
|
20230811,154700,894556950,3370,3370,3370,3370,0
|
|
20230811,154600,894556950,3370,3370,3370,3370,0
|
|
20230811,154500,894556950,3370,3370,3370,3370,0
|
|
20230811,154400,894556950,3370,3370,3370,3370,0
|
|
20230811,154300,894556950,3370,3370,3370,3370,0
|
|
20230811,154200,894556950,3370,3370,3370,3370,0
|
|
20230811,154100,894556950,3370,3370,3370,3370,0
|
|
20230811,154000,894556950,3370,3370,3370,3370,0
|
|
20230811,153900,894556950,3370,3370,3370,3370,0
|
|
20230811,153800,894556950,3370,3370,3370,3370,0
|
|
20230811,153700,894556950,3370,3370,3370,3370,0
|
|
20230811,153600,894556950,3370,3370,3370,3370,0
|
|
20230811,153500,894556950,3370,3370,3370,3370,0
|
|
20230811,153400,894556950,3370,3370,3370,3370,0
|
|
20230811,153300,894556950,3370,3370,3370,3370,5215
|
|
20230811,153200,894556950,3370,3370,3370,3370,0
|
|
20230811,153100,894556950,3370,3370,3370,3370,0
|
|
20230811,153000,894556950,3370,3370,3370,3370,5215
|
|
20230811,152900,876982400,3350,3350,3350,3350,0
|
|
20230811,152800,876982400,3350,3350,3350,3350,0
|
|
20230811,152700,876982400,3350,3350,3350,3350,0
|
|
20230811,152600,876982400,3350,3350,3350,3350,0
|
|
20230811,152500,876982400,3350,3350,3350,3350,0
|
|
20230811,152400,876982400,3350,3350,3350,3350,0
|
|
20230811,152300,876982400,3350,3350,3350,3350,0
|
|
20230811,152200,876982400,3350,3350,3350,3350,0
|
|
20230811,152100,876982400,3350,3350,3350,3350,0
|
|
20230811,152000,876982400,3350,3350,3350,3350,0
|
|
20230811,151900,876982400,3350,3355,3360,3350,302
|
|
20230811,151800,875968990,3360,3355,3360,3355,461
|
|
20230811,151700,874421740,3355,3350,3355,3350,1217
|
|
20230811,151600,870338870,3355,3350,3355,3350,460
|
|
20230811,151500,868797770,3350,3345,3350,3345,163
|
|
20230811,151400,868252430,3345,3350,3350,3345,112
|
|
20230811,151300,867877610,3350,3345,3350,3340,1857
|
|
20230811,151200,861669760,3345,3340,3345,3340,434
|
|
20230811,151100,860220100,3340,3350,3350,3340,1015
|
|
20230811,151000,856828225,3350,3350,3350,3350,10
|
|
20230811,150900,856794725,3350,3350,3350,3350,26
|
|
20230811,150800,856707625,3350,3350,3350,3350,50
|
|
20230811,150700,856540125,3350,3345,3350,3340,607
|
|
20230811,150600,854512385,3345,3340,3345,3340,221
|
|
20230811,150500,853774130,3340,3350,3350,3340,912
|
|
20230811,150400,850723415,3345,3355,3355,3345,4287
|
|
20230811,150300,836377345,3355,3355,3355,3355,69
|
|
20230811,150200,836145850,3355,3355,3355,3355,104
|
|
20230811,150100,835796930,3355,3350,3355,3350,1021
|
|
20230811,150000,832376475,3355,3355,3360,3350,536
|
|
20230811,145900,830580710,3360,3360,3360,3345,1295
|
|
20230811,145800,826245120,3360,3360,3360,3360,16
|
|
20230811,145700,826191360,3360,3360,3360,3360,9
|
|
20230811,145600,826161120,3360,3355,3360,3345,1806
|
|
20230811,145500,820115815,3360,3350,3360,3350,1248
|
|
20230811,145400,815934835,3350,3355,3360,3350,190
|
|
20230811,145300,815297980,3355,3360,3360,3350,7026
|
|
20230811,145200,791720435,3370,3370,3370,3370,26
|
|
20230811,145100,791632815,3370,3365,3370,3365,164
|
|
20230811,145000,791080900,3365,3365,3365,3365,9
|
|
20230811,144900,791050615,3365,3365,3365,3360,764
|
|
20230811,144800,788483415,3365,3360,3365,3360,92
|
|
20230811,144700,788174200,3360,3360,3360,3360,87
|
|
20230811,144600,787881880,3360,3360,3360,3360,132
|
|
20230811,144500,787438360,3355,3365,3365,3355,29
|
|
20230811,144400,787340845,3360,3365,3365,3360,55
|
|
20230811,144300,787155920,3360,3360,3360,3360,798
|
|
20230811,144200,784474640,3365,3360,3365,3360,445
|
|
20230811,144100,782979335,3360,3360,3360,3360,1827
|
|
20230811,144000,776840615,3370,3365,3370,3365,33
|
|
20230811,143900,776729455,3365,3370,3370,3365,36
|
|
20230811,143800,776608235,3365,3370,3370,3365,300
|
|
20230811,143700,775598640,3370,3370,3370,3370,15
|
|
20230811,143600,775548090,3370,3370,3370,3370,29
|
|
20230811,143500,775450360,3370,3370,3370,3370,84
|
|
20230811,143400,775167280,3370,3365,3370,3365,25
|
|
20230811,143300,775083075,3365,3370,3370,3365,300
|
|
20230811,143200,774073480,3360,3370,3370,3360,21
|
|
20230811,143100,774002720,3370,3370,3370,3370,34
|
|
20230811,143000,773888140,3370,3370,3370,3360,39
|
|
20230811,142900,773756720,3370,3370,3370,3370,24
|
|
20230811,142800,773675840,3370,3365,3370,3365,201
|
|
20230811,142700,772999350,3365,3375,3375,3365,179
|
|
20230811,142600,772396655,3375,3370,3375,3370,58
|
|
20230811,142500,772200955,3365,3370,3370,3365,178
|
|
20230811,142400,771601140,3370,3370,3370,3370,35
|
|
20230811,142300,771483190,3365,3370,3375,3365,258
|
|
20230811,142200,770613775,3365,3370,3370,3365,24
|
|
20230811,142100,770532965,3370,3360,3370,3355,441
|
|
20230811,142000,769051205,3360,3360,3360,3360,114
|
|
20230811,141900,768668165,3360,3360,3360,3355,214
|
|
20230811,141800,767949290,3355,3375,3375,3355,745
|
|
20230811,141700,765446365,3375,3370,3375,3370,9
|
|
20230811,141600,765416005,3375,3370,3375,3370,1031
|
|
20230811,141500,761941430,3365,3370,3370,3365,161
|
|
20230811,141400,761398910,3365,3365,3365,3365,21
|
|
20230811,141300,761328245,3365,3355,3365,3355,913
|
|
20230811,141200,758264860,3355,3360,3360,3355,220
|
|
20230811,141100,757525885,3360,3360,3360,3360,25
|
|
20230811,141000,757441885,3360,3370,3370,3360,1389
|
|
20230811,140900,752774755,3370,3370,3370,3370,29
|
|
20230811,140800,752677025,3375,3375,3375,3375,316
|
|
20230811,140700,751610525,3375,3365,3375,3365,478
|
|
20230811,140600,750001715,3375,3370,3375,3370,298
|
|
20230811,140500,748997340,3375,3375,3375,3375,33
|
|
20230811,140400,748885965,3375,3375,3375,3375,26
|
|
20230811,140300,748798215,3375,3375,3375,3375,21
|
|
20230811,140200,748727340,3375,3375,3375,3375,29
|
|
20230811,140100,748629465,3375,3375,3375,3375,49
|
|
20230811,140000,748464090,3375,3375,3375,3375,35
|
|
20230811,135900,748345965,3370,3370,3370,3370,23
|
|
20230811,135800,748268455,3365,3370,3370,3365,923
|
|
20230811,135700,745160955,3370,3370,3370,3370,24
|
|
20230811,135600,745080075,3365,3365,3365,3365,3
|
|
20230811,135500,745069980,3365,3365,3365,3365,22
|
|
20230811,135400,744995950,3365,3360,3365,3360,66
|
|
20230811,135300,744774060,3365,3365,3365,3365,39
|
|
20230811,135200,744642825,3365,3365,3365,3365,28
|
|
20230811,135100,744548605,3360,3360,3365,3360,188
|
|
20230811,135000,743916800,3365,3365,3365,3365,41
|
|
20230811,134900,743778835,3375,3375,3375,3375,14
|
|
20230811,134800,743731585,3375,3375,3375,3375,1021
|
|
20230811,134700,740285710,3375,3380,3380,3375,28
|
|
20230811,134600,740191120,3370,3380,3380,3370,60
|
|
20230811,134500,739988620,3365,3375,3380,3365,1165
|
|
20230811,134400,736063585,3375,3375,3375,3375,356
|
|
20230811,134300,734862085,3375,3375,3375,3375,16
|
|
20230811,134200,734808085,3375,3380,3380,3375,66
|
|
20230811,134100,734585245,3375,3365,3380,3360,443
|
|
20230811,134000,733093115,3385,3375,3385,3365,390
|
|
20230811,133900,731774930,3375,3375,3375,3375,32
|
|
20230811,133800,731666930,3375,3375,3375,3375,26
|
|
20230811,133700,731579180,3375,3375,3375,3375,34
|
|
20230811,133600,731464430,3375,3375,3375,3375,0
|
|
20230811,133500,731464430,3375,3375,3375,3375,23
|
|
20230811,133400,731386805,3370,3370,3370,3370,171
|
|
20230811,133300,730810535,3375,3375,3375,3375,79
|
|
20230811,133200,730543910,3375,3375,3375,3375,31
|
|
20230811,133100,730439285,3375,3375,3375,3375,27
|
|
20230811,133000,730348160,3360,3360,3360,3360,1241
|
|
20230811,132900,726178400,3375,3370,3375,3365,2042
|
|
20230811,132800,719305820,3370,3370,3375,3370,50
|
|
20230811,132700,719137145,3375,3370,3375,3370,57
|
|
20230811,132600,718944910,3375,3370,3375,3370,119
|
|
20230811,132500,718543785,3370,3375,3375,3370,23
|
|
20230811,132400,718466170,3370,3370,3375,3370,20
|
|
20230811,132300,718398680,3370,3370,3370,3370,14
|
|
20230811,132200,718351500,3375,3375,3375,3375,33
|
|
20230811,132100,718240125,3375,3375,3380,3375,358
|
|
20230811,132000,717031790,3375,3365,3375,3365,28
|
|
20230811,131900,716937380,3365,3365,3365,3365,0
|
|
20230811,131800,716937380,3365,3365,3365,3365,40
|
|
20230811,131700,716802780,3365,3365,3365,3365,477
|
|
20230811,131600,715197675,3365,3370,3370,3365,3573
|
|
20230811,131500,703170975,3375,3375,3375,3375,30
|
|
20230811,131400,703069725,3375,3375,3375,3375,1037
|
|
20230811,131300,699569850,3380,3380,3380,3380,8
|
|
20230811,131200,699542810,3380,3380,3380,3380,197
|
|
20230811,131100,698876950,3380,3380,3380,3380,1298
|
|
20230811,131000,694489710,3380,3385,3385,3380,25
|
|
20230811,130900,694405110,3380,3380,3385,3380,112
|
|
20230811,130800,694026050,3380,3380,3380,3380,8
|
|
20230811,130700,693999010,3380,3380,3380,3380,230
|
|
20230811,130600,693221610,3385,3385,3385,3385,0
|
|
20230811,130500,693221610,3385,3385,3385,3385,1
|
|
20230811,130400,693218225,3380,3380,3380,3380,0
|
|
20230811,130300,693218225,3380,3385,3385,3380,206
|
|
20230811,130200,692521920,3385,3385,3385,3385,401
|
|
20230811,130100,691164535,3385,3385,3385,3385,382
|
|
20230811,130000,689871465,3385,3385,3385,3385,0
|
|
20230811,125900,689871465,3385,3385,3385,3385,0
|
|
20230811,125800,689871465,3385,3385,3385,3385,356
|
|
20230811,125700,688666405,3385,3385,3385,3385,0
|
|
20230811,125600,688666405,3385,3385,3385,3385,56
|
|
20230811,125500,688476845,3385,3385,3385,3385,1
|
|
20230811,125400,688473460,3380,3380,3380,3380,10
|
|
20230811,125300,688439660,3375,3375,3375,3375,0
|
|
20230811,125200,688439660,3375,3375,3375,3375,0
|
|
20230811,125100,688439660,3375,3375,3375,3375,0
|
|
20230811,125000,688439660,3375,3375,3375,3375,0
|
|
20230811,124900,688439660,3375,3375,3375,3375,0
|
|
20230811,124800,688439660,3375,3375,3375,3375,0
|
|
20230811,124700,688439660,3375,3375,3375,3375,0
|
|
20230811,124600,688439660,3375,3375,3375,3375,0
|
|
20230811,124500,688439660,3375,3375,3375,3375,905
|
|
20230811,124400,685385285,3375,3375,3375,3375,198
|
|
20230811,124300,684717035,3375,3375,3375,3375,0
|
|
20230811,124200,684717035,3375,3375,3375,3375,299
|
|
20230811,124100,683707910,3375,3375,3375,3375,20
|
|
20230811,124000,683640410,3380,3385,3385,3380,1878
|
|
20230811,123900,677291040,3385,3385,3385,3385,1
|
|
20230811,123800,677287655,3385,3390,3390,3385,241
|
|
20230811,123700,676471370,3390,3390,3390,3390,1
|
|
20230811,123600,676467980,3390,3390,3390,3390,31
|
|
20230811,123500,676362890,3390,3390,3390,3390,295
|
|
20230811,123400,675362840,3385,3380,3385,3380,51
|
|
20230811,123300,675190295,3385,3385,3385,3385,104
|
|
20230811,123200,674838255,3385,3390,3390,3385,202
|
|
20230811,123100,674154475,3390,3390,3390,3390,2976
|
|
20230811,123000,664065835,3390,3395,3395,3390,483
|
|
20230811,122900,662426075,3395,3390,3395,3390,969
|
|
20230811,122800,659137765,3390,3390,3390,3390,10
|
|
20230811,122700,659103865,3390,3390,3390,3390,1
|
|
20230811,122600,659100475,3385,3385,3385,3385,60
|
|
20230811,122500,658897375,3380,3380,3380,3380,0
|
|
20230811,122400,658897375,3380,3380,3380,3380,177
|
|
20230811,122300,658299115,3375,3375,3375,3375,0
|
|
20230811,122200,658299115,3375,3375,3375,3375,847
|
|
20230811,122100,655440490,3375,3375,3375,3375,424
|
|
20230811,122000,654009490,3380,3380,3380,3380,0
|
|
20230811,121900,654009490,3380,3380,3380,3380,0
|
|
20230811,121800,654009490,3380,3380,3380,3380,0
|
|
20230811,121700,654009490,3380,3380,3380,3380,1
|
|
20230811,121600,654006110,3375,3375,3375,3375,827
|
|
20230811,121500,651214985,3375,3390,3390,3375,3770
|
|
20230811,121400,638460880,3390,3390,3390,3390,0
|
|
20230811,121300,638460880,3390,3390,3390,3390,0
|
|
20230811,121200,638460880,3390,3390,3390,3390,325
|
|
20230811,121100,637359130,3390,3390,3390,3390,0
|
|
20230811,121000,637359130,3390,3390,3390,3390,180
|
|
20230811,120900,636748930,3390,3390,3390,3390,0
|
|
20230811,120800,636748930,3390,3385,3390,3380,186
|
|
20230811,120700,636119605,3385,3385,3385,3385,3
|
|
20230811,120600,636109450,3385,3385,3385,3385,0
|
|
20230811,120500,636109450,3385,3380,3385,3380,355
|
|
20230811,120400,634909515,3380,3380,3380,3380,29
|
|
20230811,120300,634811495,3390,3390,3390,3390,796
|
|
20230811,120200,632113055,3390,3390,3390,3390,0
|
|
20230811,120100,632113055,3390,3390,3390,3390,0
|
|
20230811,120000,632113055,3390,3390,3390,3390,10
|
|
20230811,115900,632079155,3385,3385,3385,3385,1220
|
|
20230811,115800,627949455,3390,3390,3390,3390,0
|
|
20230811,115700,627949455,3390,3390,3390,3390,154
|
|
20230811,115600,627427395,3390,3390,3390,3390,97
|
|
20230811,115500,627098565,3390,3395,3395,3390,1624
|
|
20230811,115400,621589970,3395,3395,3395,3395,30
|
|
20230811,115300,621488120,3400,3400,3400,3400,820
|
|
20230811,115200,618700120,3400,3400,3400,3400,0
|
|
20230811,115100,618700120,3400,3400,3400,3400,5
|
|
20230811,115000,618683120,3400,3400,3400,3400,168
|
|
20230811,114900,618111920,3400,3400,3400,3395,643
|
|
20230811,114800,615928285,3400,3400,3400,3400,452
|
|
20230811,114700,614391485,3400,3395,3400,3395,2
|
|
20230811,114600,614384690,3390,3390,3390,3390,0
|
|
20230811,114500,614384690,3390,3395,3395,3390,17
|
|
20230811,114400,614327010,3395,3395,3400,3395,450
|
|
20230811,114300,612799115,3395,3395,3395,3395,141
|
|
20230811,114200,612320420,3395,3395,3395,3395,31
|
|
20230811,114100,612215175,3390,3395,3395,3390,136
|
|
20230811,114000,611753460,3400,3385,3400,3385,445
|
|
20230811,113900,610246440,3385,3385,3385,3385,148
|
|
20230811,113800,609745460,3385,3385,3385,3385,464
|
|
20230811,113700,608174820,3385,3380,3385,3380,708
|
|
20230811,113600,605779710,3380,3380,3380,3380,130
|
|
20230811,113500,605340310,3380,3380,3380,3380,0
|
|
20230811,113400,605340310,3380,3380,3380,3380,7
|
|
20230811,113300,605316650,3385,3385,3385,3380,197
|
|
20230811,113200,604649820,3385,3385,3385,3385,3
|
|
20230811,113100,604639665,3380,3380,3380,3380,0
|
|
20230811,113000,604639665,3380,3380,3380,3380,40
|
|
20230811,112900,604504465,3385,3380,3385,3380,152
|
|
20230811,112800,603990200,3380,3385,3385,3380,845
|
|
20230811,112700,601134080,3385,3385,3385,3380,535
|
|
20230811,112600,599323175,3385,3385,3385,3385,387
|
|
20230811,112500,598013180,3385,3385,3385,3385,1
|
|
20230811,112400,598009795,3385,3390,3390,3385,66
|
|
20230811,112300,597786290,3390,3390,3390,3390,4
|
|
20230811,112200,597772730,3390,3400,3400,3390,2431
|
|
20230811,112100,589513640,3405,3405,3405,3400,1403
|
|
20230811,112000,584743280,3405,3415,3415,3405,1182
|
|
20230811,111900,580718540,3415,3420,3420,3415,3
|
|
20230811,111800,580708285,3420,3420,3420,3420,9
|
|
20230811,111700,580677505,3420,3420,3425,3410,730
|
|
20230811,111600,578185775,3420,3420,3420,3410,860
|
|
20230811,111500,575244585,3415,3420,3420,3415,552
|
|
20230811,111400,573359450,3425,3415,3425,3415,1533
|
|
20230811,111300,568109635,3425,3425,3425,3420,186
|
|
20230811,111200,567473300,3425,3415,3425,3415,2808
|
|
20230811,111100,557872435,3415,3415,3415,3405,2645
|
|
20230811,111000,548840960,3415,3405,3415,3405,1632
|
|
20230811,110900,543276640,3415,3415,3415,3410,1554
|
|
20230811,110800,537972695,3415,3410,3415,3410,356
|
|
20230811,110700,536758720,3410,3415,3415,3410,917
|
|
20230811,110600,533631735,3405,3415,3420,3405,861
|
|
20230811,110500,530691690,3415,3400,3415,3400,476
|
|
20230811,110400,529071340,3400,3410,3410,3390,1345
|
|
20230811,110300,524499015,3410,3410,3415,3400,578
|
|
20230811,110200,522528665,3410,3400,3410,3400,1500
|
|
20230811,110100,517416315,3390,3395,3395,3390,3056
|
|
20230811,110000,507044790,3395,3415,3415,3395,7293
|
|
20230811,105900,482218165,3415,3420,3420,3415,3941
|
|
20230811,105800,468759325,3420,3415,3420,3415,4789
|
|
20230811,105700,452389515,3415,3420,3420,3410,3614
|
|
20230811,105600,440061945,3415,3385,3415,3385,7815
|
|
20230811,105500,413469205,3370,3380,3385,3370,555
|
|
20230811,105400,411591065,3380,3380,3380,3380,44
|
|
20230811,105300,411442345,3380,3385,3385,3380,538
|
|
20230811,105200,409623900,3380,3375,3380,3360,421
|
|
20230811,105100,408202905,3375,3370,3375,3360,1292
|
|
20230811,105000,403849400,3355,3360,3360,3355,401
|
|
20230811,104900,402503540,3365,3370,3375,3365,144
|
|
20230811,104800,402018230,3355,3365,3375,3355,1131
|
|
20230811,104700,398223685,3365,3365,3365,3365,2001
|
|
20230811,104600,391490320,3365,3365,3365,3365,846
|
|
20230811,104500,388643530,3365,3365,3375,3365,2103
|
|
20230811,104400,381564010,3365,3360,3365,3360,1250
|
|
20230811,104300,377358010,3360,3360,3360,3360,534
|
|
20230811,104200,375563770,3360,3360,3360,3360,105
|
|
20230811,104100,375210970,3350,3350,3350,3350,19
|
|
20230811,104000,375147320,3350,3350,3350,3350,0
|
|
20230811,103900,375147320,3350,3350,3350,3350,0
|
|
20230811,103800,375147320,3350,3350,3350,3350,0
|
|
20230811,103700,375147320,3350,3345,3350,3345,307
|
|
20230811,103600,374119355,3345,3330,3345,3330,32
|
|
20230811,103500,374012770,3345,3345,3350,3330,9202
|
|
20230811,103400,343335375,3340,3340,3340,3340,0
|
|
20230811,103300,343335375,3340,3345,3350,3335,3001
|
|
20230811,103200,333319285,3345,3345,3345,3345,307
|
|
20230811,103100,332292370,3335,3335,3335,3335,100
|
|
20230811,103000,331958870,3335,3335,3335,3335,1176
|
|
20230811,102900,328036910,3335,3345,3345,3335,1206
|
|
20230811,102800,324009555,3340,3345,3345,3340,1837
|
|
20230811,102700,317873970,3340,3350,3350,3340,2936
|
|
20230811,102600,308060430,3350,3350,3350,3350,0
|
|
20230811,102500,308060430,3350,3350,3350,3350,1939
|
|
20230811,102400,301564780,3355,3365,3370,3355,1696
|
|
20230811,102300,295872960,3365,3365,3370,3355,1615
|
|
20230811,102200,290445345,3370,3370,3370,3370,0
|
|
20230811,102100,290445345,3370,3370,3370,3370,147
|
|
20230811,102000,289949955,3375,3370,3375,3370,12
|
|
20230811,101900,289909505,3375,3360,3375,3360,379
|
|
20230811,101800,288636050,3355,3360,3360,3355,1294
|
|
20230811,101700,284294210,3360,3365,3365,3360,1095
|
|
20230811,101600,280612095,3365,3370,3370,3365,242
|
|
20230811,101500,279797600,3375,3375,3375,3375,0
|
|
20230811,101400,279797600,3375,3380,3380,3375,2935
|
|
20230811,101300,269882895,3385,3385,3385,3385,361
|
|
20230811,101200,268660910,3390,3390,3390,3385,103
|
|
20230811,101100,268312245,3390,3380,3390,3380,73
|
|
20230811,101000,268065480,3380,3390,3400,3380,2068
|
|
20230811,100900,261063110,3390,3390,3390,3390,200
|
|
20230811,100800,260385110,3385,3390,3390,3385,502
|
|
20230811,100700,258683840,3385,3395,3395,3385,2727
|
|
20230811,100600,249444575,3395,3395,3395,3395,309
|
|
20230811,100500,248395520,3395,3395,3400,3395,699
|
|
20230811,100400,246022215,3395,3395,3395,3395,150
|
|
20230811,100300,245512965,3400,3400,3400,3400,101
|
|
20230811,100200,245169565,3400,3395,3400,3395,5
|
|
20230811,100100,245152580,3400,3400,3400,3400,11
|
|
20230811,100000,245115180,3400,3400,3400,3395,162
|
|
20230811,095900,244564470,3395,3400,3400,3395,324
|
|
20230811,095800,243462950,3405,3420,3420,3400,8927
|
|
20230811,095700,213017435,3425,3415,3425,3415,2212
|
|
20230811,095600,205441445,3415,3410,3420,3410,17508
|
|
20230811,095500,145583305,3410,3400,3420,3400,5978
|
|
20230811,095400,125169050,3395,3400,3400,3395,119
|
|
20230811,095300,124765025,3400,3400,3400,3400,173
|
|
20230811,095200,124176825,3395,3395,3395,3395,123
|
|
20230811,095100,123759240,3395,3410,3410,3395,537
|
|
20230811,095000,121934925,3410,3405,3410,3405,2890
|
|
20230811,094900,112081265,3405,3390,3405,3390,2748
|
|
20230811,094800,102737535,3390,3385,3390,3385,1230
|
|
20230811,094700,98568090,3390,3390,3395,3390,2727
|
|
20230811,094600,89319385,3390,3370,3390,3370,1717
|
|
20230811,094500,83512640,3365,3370,3370,3365,75
|
|
20230811,094400,83260085,3370,3365,3370,3365,2086
|
|
20230811,094300,76232585,3365,3365,3365,3365,0
|
|
20230811,094200,76232585,3365,3365,3365,3365,50
|
|
20230811,094100,76064335,3365,3370,3370,3365,473
|
|
20230811,094000,74470515,3370,3375,3375,3370,917
|
|
20230811,093900,71376330,3370,3365,3370,3365,1021
|
|
20230811,093800,67938400,3365,3355,3365,3355,696
|
|
20230811,093700,65603310,3355,3360,3360,3350,675
|
|
20230811,093600,63337770,3370,3360,3370,3360,937
|
|
20230811,093500,60182945,3355,3355,3355,3355,1
|
|
20230811,093400,60179590,3350,3350,3350,3350,112
|
|
20230811,093300,59804390,3350,3350,3350,3350,153
|
|
20230811,093200,59291840,3350,3350,3355,3350,1162
|
|
20230811,093100,55394595,3350,3350,3355,3350,104
|
|
20230811,093000,55045685,3350,3350,3350,3350,1160
|
|
20230811,092900,51159685,3355,3365,3365,3355,816
|
|
20230811,092800,48420540,3365,3365,3365,3365,4
|
|
20230811,092700,48407080,3365,3355,3370,3355,103
|
|
20230811,092600,48060490,3355,3365,3365,3355,1527
|
|
20230811,092500,42922645,3365,3360,3365,3355,1271
|
|
20230811,092400,38651425,3355,3360,3360,3350,677
|
|
20230811,092300,36377100,3350,3365,3365,3350,260
|
|
20230811,092200,35503655,3360,3355,3360,3350,265
|
|
20230811,092100,34613270,3355,3360,3365,3350,227
|
|
20230811,092000,33850415,3360,3350,3360,3350,108
|
|
20230811,091900,33487635,3350,3345,3355,3345,466
|
|
20230811,091800,31924230,3345,3355,3360,3345,1534
|
|
20230811,091700,26780230,3355,3360,3360,3355,136
|
|
20230811,091600,26323285,3360,3360,3365,3360,65
|
|
20230811,091500,26104730,3355,3360,3365,3355,396
|
|
20230811,091400,24773500,3360,3360,3360,3360,14
|
|
20230811,091300,24726460,3370,3370,3370,3370,0
|
|
20230811,091200,24726460,3370,3360,3370,3345,386
|
|
20230811,091100,23429315,3340,3340,3340,3340,0
|
|
20230811,091000,23429315,3340,3355,3360,3340,442
|
|
20230811,090900,21946300,3355,3340,3355,3340,2007
|
|
20230811,090800,15212875,3340,3350,3350,3340,644
|
|
20230811,090700,13055775,3355,3335,3355,3335,1068
|
|
20230811,090600,9480135,3335,3330,3350,3330,541
|
|
20230811,090500,7678395,3330,3335,3335,3330,183
|
|
20230811,090400,7068200,3330,3335,3335,3330,356
|
|
20230811,090300,5882220,3330,3360,3360,3330,167
|
|
20230811,090200,5325050,3360,3340,3360,3340,283
|
|
20230811,090100,4378810,3330,3340,3340,3330,553
|
|
20230811,090000,2531895,3340,3355,3360,3340,756
|