582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183900,3251367400,61800,61800,61800,61800,5452
|
|
20230811,183800,3251367400,61800,61800,61800,61800,0
|
|
20230811,183700,3251367400,61800,61800,61800,61800,0
|
|
20230811,183600,3251367400,61800,61800,61800,61800,0
|
|
20230811,183500,3251367400,61800,61800,61800,61800,0
|
|
20230811,183400,3251367400,61800,61800,61800,61800,0
|
|
20230811,183300,3251367400,61800,61800,61800,61800,0
|
|
20230811,183200,3251367400,61800,61800,61800,61800,0
|
|
20230811,183100,3251367400,61800,61800,61800,61800,0
|
|
20230811,183000,3251367400,61800,61800,61800,61800,0
|
|
20230811,182900,3251367400,61800,61800,61800,61800,0
|
|
20230811,182800,3251367400,61800,61800,61800,61800,0
|
|
20230811,182700,3251367400,61800,61800,61800,61800,0
|
|
20230811,182600,3251367400,61800,61800,61800,61800,0
|
|
20230811,182500,3251367400,61800,61800,61800,61800,0
|
|
20230811,182400,3251367400,61800,61800,61800,61800,0
|
|
20230811,182300,3251367400,61800,61800,61800,61800,0
|
|
20230811,182200,3251367400,61800,61800,61800,61800,0
|
|
20230811,182100,3251367400,61800,61800,61800,61800,0
|
|
20230811,182000,3251367400,61800,61800,61800,61800,0
|
|
20230811,181900,3251367400,61800,61800,61800,61800,0
|
|
20230811,181800,3251367400,61800,61800,61800,61800,0
|
|
20230811,181700,3251367400,61800,61800,61800,61800,0
|
|
20230811,181600,3251367400,61800,61800,61800,61800,0
|
|
20230811,181500,3251367400,61800,61800,61800,61800,0
|
|
20230811,181400,3251367400,61800,61800,61800,61800,0
|
|
20230811,181300,3251367400,61800,61800,61800,61800,0
|
|
20230811,181200,3251367400,61800,61800,61800,61800,0
|
|
20230811,181100,3251367400,61800,61800,61800,61800,0
|
|
20230811,181000,3251367400,61800,61800,61800,61800,0
|
|
20230811,180900,3251367400,61800,61800,61800,61800,5452
|
|
20230811,180800,3251367400,61800,61800,61800,61800,0
|
|
20230811,180700,3251367400,61800,61800,61800,61800,0
|
|
20230811,180600,3251367400,61800,61800,61800,61800,0
|
|
20230811,180500,3251367400,61800,61800,61800,61800,0
|
|
20230811,180400,3251367400,61800,61800,61800,61800,0
|
|
20230811,180300,3251367400,61800,61800,61800,61800,0
|
|
20230811,180200,3251367400,61800,61800,61800,61800,0
|
|
20230811,180100,3251367400,61800,61800,61800,61800,0
|
|
20230811,180000,3251367400,61800,61800,61800,61800,0
|
|
20230811,175900,3251367400,61800,61800,61800,61800,0
|
|
20230811,175800,3251367400,61800,61800,61800,61800,0
|
|
20230811,175700,3251367400,61800,61800,61800,61800,0
|
|
20230811,175600,3251367400,61800,61800,61800,61800,0
|
|
20230811,175500,3251367400,61800,61800,61800,61800,0
|
|
20230811,175400,3251367400,61800,61800,61800,61800,0
|
|
20230811,175300,3251367400,61800,61800,61800,61800,0
|
|
20230811,175200,3251367400,61800,61800,61800,61800,0
|
|
20230811,175100,3251367400,61800,61800,61800,61800,0
|
|
20230811,175000,3251367400,61800,61800,61800,61800,0
|
|
20230811,174900,3251367400,61800,61800,61800,61800,0
|
|
20230811,174800,3251367400,61800,61800,61800,61800,0
|
|
20230811,174700,3251367400,61800,61800,61800,61800,0
|
|
20230811,174600,3251367400,61800,61800,61800,61800,0
|
|
20230811,174500,3251367400,61800,61800,61800,61800,0
|
|
20230811,174400,3251367400,61800,61800,61800,61800,0
|
|
20230811,174300,3251367400,61800,61800,61800,61800,0
|
|
20230811,174200,3251367400,61800,61800,61800,61800,0
|
|
20230811,174100,3251367400,61800,61800,61800,61800,0
|
|
20230811,174000,3251367400,61800,61800,61800,61800,0
|
|
20230811,173900,3251367400,61800,61800,61800,61800,5452
|
|
20230811,173800,3251367400,61800,61800,61800,61800,0
|
|
20230811,173700,3251367400,61800,61800,61800,61800,0
|
|
20230811,173600,3251367400,61800,61800,61800,61800,0
|
|
20230811,173500,3251367400,61800,61800,61800,61800,0
|
|
20230811,173400,3251367400,61800,61800,61800,61800,0
|
|
20230811,173300,3251367400,61800,61800,61800,61800,0
|
|
20230811,173200,3251367400,61800,61800,61800,61800,0
|
|
20230811,173100,3251367400,61800,61800,61800,61800,0
|
|
20230811,173000,3251367400,61800,61800,61800,61800,0
|
|
20230811,172900,3251367400,61800,61800,61800,61800,0
|
|
20230811,172800,3251367400,61800,61800,61800,61800,0
|
|
20230811,172700,3251367400,61800,61800,61800,61800,0
|
|
20230811,172600,3251367400,61800,61800,61800,61800,0
|
|
20230811,172500,3251367400,61800,61800,61800,61800,0
|
|
20230811,172400,3251367400,61800,61800,61800,61800,0
|
|
20230811,172300,3251367400,61800,61800,61800,61800,0
|
|
20230811,172200,3251367400,61800,61800,61800,61800,0
|
|
20230811,172100,3251367400,61800,61800,61800,61800,0
|
|
20230811,172000,3251367400,61800,61800,61800,61800,0
|
|
20230811,171900,3251367400,61800,61800,61800,61800,0
|
|
20230811,171800,3251367400,61800,61800,61800,61800,0
|
|
20230811,171700,3251367400,61800,61800,61800,61800,0
|
|
20230811,171600,3251367400,61800,61800,61800,61800,0
|
|
20230811,171500,3251367400,61800,61800,61800,61800,0
|
|
20230811,171400,3251367400,61800,61800,61800,61800,0
|
|
20230811,171300,3251367400,61800,61800,61800,61800,0
|
|
20230811,171200,3251367400,61800,61800,61800,61800,0
|
|
20230811,171100,3251367400,61800,61800,61800,61800,0
|
|
20230811,171000,3251367400,61800,61800,61800,61800,0
|
|
20230811,170900,3251367400,61800,61800,61800,61800,5452
|
|
20230811,170800,3251367400,61800,61800,61800,61800,0
|
|
20230811,170700,3251367400,61800,61800,61800,61800,0
|
|
20230811,170600,3251367400,61800,61800,61800,61800,0
|
|
20230811,170500,3251367400,61800,61800,61800,61800,0
|
|
20230811,170400,3251367400,61800,61800,61800,61800,0
|
|
20230811,170300,3251367400,61800,61800,61800,61800,0
|
|
20230811,170200,3251367400,61800,61800,61800,61800,0
|
|
20230811,170100,3251367400,61800,61800,61800,61800,0
|
|
20230811,170000,3251367400,61800,61800,61800,61800,0
|
|
20230811,165900,3251367400,61800,61800,61800,61800,0
|
|
20230811,165800,3251367400,61800,61800,61800,61800,0
|
|
20230811,165700,3251367400,61800,61800,61800,61800,0
|
|
20230811,165600,3251367400,61800,61800,61800,61800,0
|
|
20230811,165500,3251367400,61800,61800,61800,61800,0
|
|
20230811,165400,3251367400,61800,61800,61800,61800,0
|
|
20230811,165300,3251367400,61800,61800,61800,61800,0
|
|
20230811,165200,3251367400,61800,61800,61800,61800,0
|
|
20230811,165100,3251367400,61800,61800,61800,61800,0
|
|
20230811,165000,3251367400,61800,61800,61800,61800,0
|
|
20230811,164900,3251367400,61800,61800,61800,61800,0
|
|
20230811,164800,3251367400,61800,61800,61800,61800,0
|
|
20230811,164700,3251367400,61800,61800,61800,61800,0
|
|
20230811,164600,3251367400,61800,61800,61800,61800,0
|
|
20230811,164500,3251367400,61800,61800,61800,61800,0
|
|
20230811,164400,3251367400,61800,61800,61800,61800,0
|
|
20230811,164300,3251367400,61800,61800,61800,61800,0
|
|
20230811,164200,3251367400,61800,61800,61800,61800,0
|
|
20230811,164100,3251367400,61800,61800,61800,61800,0
|
|
20230811,164000,3251367400,61800,61800,61800,61800,0
|
|
20230811,163900,3251367400,61800,61800,61800,61800,5452
|
|
20230811,163800,3251367400,61800,61800,61800,61800,0
|
|
20230811,163700,3251367400,61800,61800,61800,61800,0
|
|
20230811,163600,3251367400,61800,61800,61800,61800,0
|
|
20230811,163500,3251367400,61800,61800,61800,61800,0
|
|
20230811,163400,3251367400,61800,61800,61800,61800,0
|
|
20230811,163300,3251367400,61800,61800,61800,61800,0
|
|
20230811,163200,3251367400,61800,61800,61800,61800,0
|
|
20230811,163100,3251367400,61800,61800,61800,61800,0
|
|
20230811,163000,3251367400,61800,61800,61800,61800,0
|
|
20230811,162900,3251367400,61800,61800,61800,61800,0
|
|
20230811,162800,3251367400,61800,61800,61800,61800,0
|
|
20230811,162700,3251367400,61800,61800,61800,61800,0
|
|
20230811,162600,3251367400,61800,61800,61800,61800,0
|
|
20230811,162500,3251367400,61800,61800,61800,61800,0
|
|
20230811,162400,3251367400,61800,61800,61800,61800,0
|
|
20230811,162300,3251367400,61800,61800,61800,61800,0
|
|
20230811,162200,3251367400,61800,61800,61800,61800,0
|
|
20230811,162100,3251367400,61800,61800,61800,61800,0
|
|
20230811,162000,3251367400,61800,61800,61800,61800,0
|
|
20230811,161900,3251367400,61800,61800,61800,61800,0
|
|
20230811,161800,3251367400,61800,61800,61800,61800,0
|
|
20230811,161700,3251367400,61800,61800,61800,61800,0
|
|
20230811,161600,3251367400,61800,61800,61800,61800,0
|
|
20230811,161500,3251367400,61800,61800,61800,61800,0
|
|
20230811,161400,3251367400,61800,61800,61800,61800,0
|
|
20230811,161300,3251367400,61800,61800,61800,61800,0
|
|
20230811,161200,3251367400,61800,61800,61800,61800,0
|
|
20230811,161100,3251367400,61800,61800,61800,61800,0
|
|
20230811,161000,3251367400,61800,61800,61800,61800,0
|
|
20230811,160900,3251367400,61800,61800,61800,61800,5452
|
|
20230811,160800,3251367400,61800,61800,61800,61800,0
|
|
20230811,160700,3251367400,61800,61800,61800,61800,0
|
|
20230811,160600,3251367400,61800,61800,61800,61800,0
|
|
20230811,160500,3251367400,61800,61800,61800,61800,0
|
|
20230811,160400,3251367400,61800,61800,61800,61800,0
|
|
20230811,160300,3251367400,61800,61800,61800,61800,0
|
|
20230811,160200,3251367400,61800,61800,61800,61800,0
|
|
20230811,160100,3251367400,61800,61800,61800,61800,0
|
|
20230811,160000,3251367400,61800,61800,61800,61800,0
|
|
20230811,155900,3251367400,61800,61800,61800,61800,0
|
|
20230811,155800,3251367400,61800,61800,61800,61800,0
|
|
20230811,155700,3251367400,61800,61800,61800,61800,0
|
|
20230811,155600,3251367400,61800,61800,61800,61800,0
|
|
20230811,155500,3251367400,61800,61800,61800,61800,0
|
|
20230811,155400,3251367400,61800,61800,61800,61800,0
|
|
20230811,155300,3251367400,61800,61800,61800,61800,0
|
|
20230811,155200,3251367400,61800,61800,61800,61800,0
|
|
20230811,155100,3251367400,61800,61800,61800,61800,0
|
|
20230811,155000,3251367400,61800,61800,61800,61800,0
|
|
20230811,154900,3251367400,61800,61800,61800,61800,0
|
|
20230811,154800,3251367400,61800,61800,61800,61800,0
|
|
20230811,154700,3251367400,61800,61800,61800,61800,0
|
|
20230811,154600,3251367400,61800,61800,61800,61800,0
|
|
20230811,154500,3251367400,61800,61800,61800,61800,0
|
|
20230811,154400,3251367400,61800,61800,61800,61800,0
|
|
20230811,154300,3251367400,61800,61800,61800,61800,0
|
|
20230811,154200,3251367400,61800,61800,61800,61800,0
|
|
20230811,154100,3251367400,61800,61800,61800,61800,0
|
|
20230811,154000,3251367400,61800,61800,61800,61800,0
|
|
20230811,153900,3251367400,61800,61800,61800,61800,5452
|
|
20230811,153800,3251367400,61800,61800,61800,61800,0
|
|
20230811,153700,3251367400,61800,61800,61800,61800,0
|
|
20230811,153600,3251367400,61800,61800,61800,61800,0
|
|
20230811,153500,3251367400,61800,61800,61800,61800,0
|
|
20230811,153400,3251367400,61800,61800,61800,61800,0
|
|
20230811,153300,3251367400,61800,61800,61800,61800,0
|
|
20230811,153200,3251367400,61800,61800,61800,61800,0
|
|
20230811,153100,3251367400,61800,61800,61800,61800,0
|
|
20230811,153000,3251367400,61800,61800,61800,61800,5452
|
|
20230811,152900,2914433800,61600,61600,61600,61600,0
|
|
20230811,152800,2914433800,61600,61600,61600,61600,0
|
|
20230811,152700,2914433800,61600,61600,61600,61600,0
|
|
20230811,152600,2914433800,61600,61600,61600,61600,0
|
|
20230811,152500,2914433800,61600,61600,61600,61600,0
|
|
20230811,152400,2914433800,61600,61600,61600,61600,0
|
|
20230811,152300,2914433800,61600,61600,61600,61600,0
|
|
20230811,152200,2914433800,61600,61600,61600,61600,0
|
|
20230811,152100,2914433800,61600,61600,61600,61600,0
|
|
20230811,152000,2914433800,61600,61600,61600,61600,0
|
|
20230811,151900,2914433800,61600,61600,61600,61500,97
|
|
20230811,151800,2908458900,61600,61500,61600,61500,191
|
|
20230811,151700,2896693600,61500,61600,61600,61500,224
|
|
20230811,151600,2882913400,61500,61500,61600,61500,60
|
|
20230811,151500,2879223100,61500,61500,61600,61500,66
|
|
20230811,151400,2875159000,61500,61700,61700,61500,498
|
|
20230811,151300,2844481300,61600,61700,61800,61600,1425
|
|
20230811,151200,2756547700,61700,61600,61700,61600,57
|
|
20230811,151100,2753031500,61700,61600,61700,61600,83
|
|
20230811,151000,2747911500,61700,61600,61700,61600,82
|
|
20230811,150900,2742853100,61700,61600,61700,61600,44
|
|
20230811,150800,2740139400,61600,61600,61700,61600,61
|
|
20230811,150700,2736376600,61700,61600,61700,61600,18
|
|
20230811,150600,2735266700,61700,61600,61700,61600,149
|
|
20230811,150500,2726084300,61600,61700,61700,61600,80
|
|
20230811,150400,2721149000,61600,61600,61700,61600,17
|
|
20230811,150300,2720100900,61600,61600,61700,61600,11
|
|
20230811,150200,2719423100,61700,61700,61700,61600,23
|
|
20230811,150100,2718005000,61700,61600,61700,61600,9
|
|
20230811,150000,2717450400,61600,61600,61600,61600,30
|
|
20230811,145900,2715602400,61600,61800,61800,61600,298
|
|
20230811,145800,2697217300,61700,61600,61800,61600,279
|
|
20230811,145700,2679992500,61600,61600,61800,61600,159
|
|
20230811,145600,2670183600,61600,61600,61800,61600,906
|
|
20230811,145500,2614283900,61600,61600,61700,61600,54
|
|
20230811,145400,2610954600,61600,61700,61700,61600,56
|
|
20230811,145300,2607503000,61600,61600,61700,61600,96
|
|
20230811,145200,2601582100,61700,61600,61700,61600,55
|
|
20230811,145100,2598191200,61600,61600,61700,61500,185
|
|
20230811,145000,2586793800,61600,61500,61600,61500,110
|
|
20230811,144900,2580022000,61500,61500,61600,61500,95
|
|
20230811,144800,2574172200,61500,61500,61600,61500,49
|
|
20230811,144700,2571158000,61500,61500,61600,61500,36
|
|
20230811,144600,2568943000,61500,61500,61600,61500,42
|
|
20230811,144500,2566359700,61600,61500,61600,61500,100
|
|
20230811,144400,2560207800,61500,61500,61600,61500,36
|
|
20230811,144300,2557992600,61500,61500,61600,61500,46
|
|
20230811,144200,2555163400,61500,61500,61600,61500,60
|
|
20230811,144100,2551469500,61500,61500,61600,61500,38
|
|
20230811,144000,2549131500,61500,61500,61600,61500,33
|
|
20230811,143900,2547101800,61500,61500,61600,61500,35
|
|
20230811,143800,2544948200,61500,61600,61600,61500,464
|
|
20230811,143700,2516368200,61600,61500,61700,61500,174
|
|
20230811,143600,2505648700,61600,61500,61600,61500,74
|
|
20230811,143500,2501092200,61500,61500,61500,61500,53
|
|
20230811,143400,2497832700,61600,61500,61600,61500,56
|
|
20230811,143300,2494385900,61600,61500,61600,61500,65
|
|
20230811,143200,2490384700,61600,61500,61600,61500,245
|
|
20230811,143100,2475296100,61500,61600,61600,61500,39
|
|
20230811,143000,2472896300,61600,61500,61600,61500,32
|
|
20230811,142900,2470928200,61500,61500,61600,61500,56
|
|
20230811,142800,2467483200,61500,61600,61600,61500,43
|
|
20230811,142700,2464837600,61600,61500,61600,61500,40
|
|
20230811,142600,2462376500,61500,61500,61600,61500,196
|
|
20230811,142500,2450321500,61500,61500,61600,61500,43
|
|
20230811,142400,2447675300,61600,61500,61600,61500,70
|
|
20230811,142300,2443367300,61500,61500,61600,61500,47
|
|
20230811,142200,2440475700,61500,61500,61600,61500,32
|
|
20230811,142100,2438506600,61500,61500,61600,61500,84
|
|
20230811,142000,2433335100,61500,61500,61600,61500,74
|
|
20230811,141900,2428779700,61500,61500,61600,61500,35
|
|
20230811,141800,2426626200,61500,61500,61600,61500,69
|
|
20230811,141700,2422381400,61500,61500,61500,61500,78
|
|
20230811,141600,2417584400,61500,61500,61600,61500,43
|
|
20230811,141500,2414938700,61500,61500,61500,61400,102
|
|
20230811,141400,2408668000,61500,61500,61500,61500,213
|
|
20230811,141300,2395568500,61500,61500,61600,61500,63
|
|
20230811,141200,2391692100,61500,61500,61600,61500,79
|
|
20230811,141100,2386833400,61500,61500,61600,61500,31
|
|
20230811,141000,2384925900,61500,61600,61600,61500,102
|
|
20230811,140900,2378651100,61600,61500,61600,61500,32
|
|
20230811,140800,2376682700,61500,61500,61600,61500,35
|
|
20230811,140700,2374528500,61600,61600,61600,61500,64
|
|
20230811,140600,2370590200,61600,61400,61600,61400,77
|
|
20230811,140500,2365851600,61500,61400,61500,61400,483
|
|
20230811,140400,2336148800,61400,61400,61400,61400,38
|
|
20230811,140300,2333815600,61400,61400,61500,61400,64
|
|
20230811,140200,2329882100,61400,61500,61500,61400,43
|
|
20230811,140100,2327240700,61400,61400,61500,61400,21
|
|
20230811,140000,2325951200,61400,61400,61500,61400,111
|
|
20230811,135900,2319132800,61400,61400,61500,61400,37
|
|
20230811,135800,2316860900,61400,61400,61500,61400,31
|
|
20230811,135700,2314956300,61400,61500,61500,61400,84
|
|
20230811,135600,2309797500,61400,61400,61400,61400,43
|
|
20230811,135500,2307157300,61400,61300,61500,61300,31
|
|
20230811,135400,2305254300,61400,61500,61500,61400,167
|
|
20230811,135300,2295000200,61400,61400,61500,61400,61
|
|
20230811,135200,2291253800,61400,61400,61500,61400,34
|
|
20230811,135100,2289165000,61400,61400,61500,61400,154
|
|
20230811,135000,2279709200,61400,61400,61500,61400,83
|
|
20230811,134900,2274611900,61400,61500,61500,61400,38
|
|
20230811,134800,2272277600,61400,61400,61500,61400,84
|
|
20230811,134700,2267119700,61500,61500,61600,61500,919
|
|
20230811,134600,2210600100,61500,61500,61500,61500,50
|
|
20230811,134500,2207525100,61500,61600,61700,61500,160
|
|
20230811,134400,2197674900,61600,61600,61700,61600,70
|
|
20230811,134300,2193361700,61600,61600,61600,61600,17
|
|
20230811,134200,2192314500,61600,61700,61700,61600,97
|
|
20230811,134100,2186338100,61600,61600,61700,61600,57
|
|
20230811,134000,2182826600,61600,61600,61700,61600,78
|
|
20230811,133900,2178020700,61600,61700,61700,61600,46
|
|
20230811,133800,2175186000,61600,61600,61700,61600,63
|
|
20230811,133700,2171301500,61600,61600,61700,61600,95
|
|
20230811,133600,2165447800,61600,61600,61700,61600,35
|
|
20230811,133500,2163291700,61600,61500,61600,61500,143
|
|
20230811,133400,2154485600,61500,61600,61600,61500,90
|
|
20230811,133300,2148949500,61500,61500,61600,61500,27
|
|
20230811,133200,2147288800,61500,61500,61600,61500,39
|
|
20230811,133100,2144889000,61500,61600,61600,61500,102
|
|
20230811,133000,2138613900,61600,61500,61600,61500,40
|
|
20230811,132900,2136152900,61600,61600,61700,61500,433
|
|
20230811,132800,2109480500,61600,61700,61700,61600,117
|
|
20230811,132700,2102272500,61700,61600,61700,61600,39
|
|
20230811,132600,2099868400,61600,61600,61700,61600,66
|
|
20230811,132500,2095799500,61600,61600,61700,61600,115
|
|
20230811,132400,2088711600,61700,61600,61700,61600,37
|
|
20230811,132300,2086429700,61700,61700,61700,61600,38
|
|
20230811,132200,2084088200,61700,61600,61700,61600,98
|
|
20230811,132100,2078048600,61700,61500,61700,61500,885
|
|
20230811,132000,2023521400,61600,61500,61600,61500,80
|
|
20230811,131900,2018601100,61600,61500,61600,61500,35
|
|
20230811,131800,2016447400,61500,61600,61600,61500,32
|
|
20230811,131700,2014478400,61500,61500,61600,61500,94
|
|
20230811,131600,2008697100,61500,61500,61600,61500,31
|
|
20230811,131500,2006789400,61600,61700,61700,61500,413
|
|
20230811,131400,1981351200,61700,61500,61700,61500,791
|
|
20230811,131300,1932627200,61500,61500,61600,61500,14
|
|
20230811,131200,1931765100,61500,61500,61500,61500,18
|
|
20230811,131100,1930658100,61600,61500,61600,61500,66
|
|
20230811,131000,1926597700,61600,61700,61700,61500,1442
|
|
20230811,130900,1837772200,61600,61700,61700,61600,45
|
|
20230811,130800,1834997800,61600,61600,61700,61600,76
|
|
20230811,130700,1830314100,61600,61600,61700,61600,12
|
|
20230811,130600,1829574200,61600,61700,61700,61600,43
|
|
20230811,130500,1826923400,61600,61700,61700,61600,105
|
|
20230811,130400,1820453400,61600,61600,61700,61600,34
|
|
20230811,130300,1818358300,61600,61600,61700,61600,86
|
|
20230811,130200,1813057200,61600,61700,61700,61600,6
|
|
20230811,130100,1812687300,61700,61700,61700,61600,37
|
|
20230811,130000,1810406900,61600,61600,61700,61600,68
|
|
20230811,125900,1806217000,61600,61600,61700,61600,4
|
|
20230811,125800,1805970400,61600,61700,61700,61600,44
|
|
20230811,125700,1803257400,61600,61600,61600,61600,50
|
|
20230811,125600,1800177400,61600,61700,61700,61600,17
|
|
20230811,125500,1799129000,61700,61700,61700,61600,62
|
|
20230811,125400,1795308700,61600,61700,61700,61600,59
|
|
20230811,125300,1791673200,61600,61600,61700,61600,42
|
|
20230811,125200,1789083700,61700,61700,61700,61600,33
|
|
20230811,125100,1787048400,61700,61600,61700,61600,65
|
|
20230811,125000,1783042800,61700,61600,61700,61600,40
|
|
20230811,124900,1780576900,61700,61600,61700,61600,23
|
|
20230811,124800,1779158000,61600,61700,61700,61600,93
|
|
20230811,124700,1773425100,61600,61700,61700,61600,36
|
|
20230811,124600,1771205700,61600,61700,61700,61600,14
|
|
20230811,124500,1770342300,61600,61700,61700,61600,84
|
|
20230811,124400,1765164800,61600,61600,61700,61600,59
|
|
20230811,124300,1761527200,61600,61600,61700,61600,76
|
|
20230811,124200,1756843400,61700,61600,61700,61600,51
|
|
20230811,124100,1753699400,61600,61600,61600,61600,8
|
|
20230811,124000,1753206600,61600,61600,61700,61600,120
|
|
20230811,123900,1745808200,61600,61600,61600,61600,26
|
|
20230811,123800,1744206600,61700,61600,61700,61600,21
|
|
20230811,123700,1742911900,61600,61700,61700,61600,76
|
|
20230811,123600,1738228400,61700,61600,61700,61600,41
|
|
20230811,123500,1735701000,61600,61700,61700,61600,29
|
|
20230811,123400,1733912000,61600,61600,61700,61600,78
|
|
20230811,123300,1729105300,61600,61700,61700,61600,34
|
|
20230811,123200,1727010000,61600,61600,61700,61600,49
|
|
20230811,123100,1723989900,61600,61600,61700,61600,78
|
|
20230811,123000,1719183200,61600,61700,61700,61600,33
|
|
20230811,122900,1717148900,61600,61700,61700,61600,19
|
|
20230811,122800,1715977300,61600,61600,61700,61600,76
|
|
20230811,122700,1711295400,61700,61600,61700,61600,53
|
|
20230811,122600,1708029500,61600,61700,61700,61600,16
|
|
20230811,122500,1707043300,61600,61700,61800,61600,68
|
|
20230811,122400,1702846600,61700,61800,61800,61700,23
|
|
20230811,122300,1701426400,61700,61700,61700,61700,93
|
|
20230811,122200,1695688300,61700,61700,61800,61700,94
|
|
20230811,122100,1689885400,61600,61700,61700,61600,23
|
|
20230811,122000,1688467500,61600,61600,61700,61600,85
|
|
20230811,121900,1683230600,61600,61700,61700,61600,59
|
|
20230811,121800,1679592000,61600,61600,61700,61600,26
|
|
20230811,121700,1677989000,61600,61600,61700,61600,80
|
|
20230811,121600,1673059800,61600,61700,61800,61600,24
|
|
20230811,121500,1671578700,61700,61700,61700,61600,43
|
|
20230811,121400,1668926700,61600,61700,61700,61600,92
|
|
20230811,121300,1663256700,61600,61600,61800,61600,15
|
|
20230811,121200,1662331100,61700,61600,61700,61600,160
|
|
20230811,121100,1652460300,61600,61600,61700,61600,78
|
|
20230811,121000,1647654400,61600,61700,61700,61600,16
|
|
20230811,120900,1646668400,61600,61600,61700,61600,17
|
|
20230811,120800,1645620200,61600,61600,61700,61600,80
|
|
20230811,120700,1640691200,61600,61700,61700,61600,36
|
|
20230811,120600,1638473100,61600,61600,61700,61600,83
|
|
20230811,120500,1633359100,61600,61700,61700,61600,18
|
|
20230811,120400,1632249700,61600,61600,61700,61600,16
|
|
20230811,120300,1631263000,61600,61700,61700,61600,80
|
|
20230811,120200,1626333700,61600,61600,61700,61600,12
|
|
20230811,120100,1625594400,61600,61600,61800,61600,109
|
|
20230811,120000,1618869500,61600,61700,61800,61600,97
|
|
20230811,115900,1612890000,61700,61600,61700,61600,18
|
|
20230811,115800,1611780400,61600,61700,61800,61600,54
|
|
20230811,115700,1608448400,61700,61500,61800,61500,224
|
|
20230811,115600,1594637500,61600,61600,61600,61500,33
|
|
20230811,115500,1592605300,61500,61600,61600,61500,50
|
|
20230811,115400,1589528500,61500,61500,61600,61500,63
|
|
20230811,115300,1585653700,61500,61500,61600,61500,17
|
|
20230811,115200,1584607100,61500,61600,61600,61500,46
|
|
20230811,115100,1581776100,61600,61500,61600,61500,104
|
|
20230811,115000,1575375700,61500,61700,61700,61500,225
|
|
20230811,114900,1561515100,61600,61600,61600,61600,32
|
|
20230811,114800,1559543900,61600,61600,61700,61600,69
|
|
20230811,114700,1555292100,61600,61600,61600,61600,14
|
|
20230811,114600,1554429700,61600,61600,61700,61600,80
|
|
20230811,114500,1549500700,61600,61600,61700,61600,31
|
|
20230811,114400,1547589100,61700,61600,61700,61600,89
|
|
20230811,114300,1542100600,61600,61600,61700,61600,69
|
|
20230811,114200,1537849200,61600,61700,61700,61600,79
|
|
20230811,114100,1532975800,61600,61600,61700,61600,42
|
|
20230811,114000,1530387700,61600,61600,61700,61600,77
|
|
20230811,113900,1525643000,61600,61600,61700,61600,50
|
|
20230811,113800,1522560000,61700,61600,61700,61600,42
|
|
20230811,113700,1519971700,61600,61600,61700,61600,72
|
|
20230811,113600,1515534700,61600,61600,61700,61600,40
|
|
20230811,113500,1513069100,61600,61600,61700,61600,32
|
|
20230811,113400,1511096900,61600,61600,61600,61600,60
|
|
20230811,113300,1507400900,61700,61600,61700,61600,50
|
|
20230811,113200,1504319500,61600,61600,61700,61600,38
|
|
20230811,113100,1501976100,61600,61600,61600,61600,60
|
|
20230811,113000,1498280100,61600,61600,61700,61600,48
|
|
20230811,112900,1495320900,61600,61500,61700,61500,111
|
|
20230811,112800,1488483400,61500,61600,61600,61500,473
|
|
20230811,112700,1459352100,61600,61600,61700,61600,42
|
|
20230811,112600,1456763500,61600,61600,61700,61600,74
|
|
20230811,112500,1452203100,61600,61600,61700,61600,25
|
|
20230811,112400,1450662100,61600,61600,61700,61600,35
|
|
20230811,112300,1448504800,61600,61600,61700,61600,69
|
|
20230811,112200,1444253300,61700,61600,61700,61600,52
|
|
20230811,112100,1441048000,61600,61700,61700,61600,20
|
|
20230811,112000,1439815800,61700,61700,61800,61600,122
|
|
20230811,111900,1432292400,61600,61600,61700,61600,103
|
|
20230811,111800,1425946500,61700,61700,61700,61600,57
|
|
20230811,111700,1422430500,61600,61600,61700,61600,67
|
|
20230811,111600,1418302300,61600,61600,61700,61600,84
|
|
20230811,111500,1413127200,61700,61600,61700,61600,85
|
|
20230811,111400,1407884100,61700,61600,61700,61500,265
|
|
20230811,111300,1391560400,61600,61600,61600,61600,51
|
|
20230811,111200,1388418800,61500,61500,61700,61500,77
|
|
20230811,111100,1383678900,61500,61600,61700,61400,223
|
|
20230811,111000,1369960600,61600,61500,61600,61500,104
|
|
20230811,110900,1363555300,61500,61600,61600,61500,70
|
|
20230811,110800,1359245000,61700,61600,61700,61500,37
|
|
20230811,110700,1356966800,61600,61500,61700,61500,107
|
|
20230811,110600,1350369800,61500,61400,61500,61400,103
|
|
20230811,110500,1344041400,61400,61400,61500,61400,25
|
|
20230811,110400,1342506100,61400,61500,61500,61400,39
|
|
20230811,110300,1340109000,61400,61600,61600,61400,231
|
|
20230811,110200,1325903700,61600,61500,61600,61500,24
|
|
20230811,110100,1324427300,61500,61600,61600,61500,73
|
|
20230811,110000,1319931600,61500,61500,61600,61500,110
|
|
20230811,105900,1313156600,61500,61400,61500,61400,52
|
|
20230811,105800,1309959300,61400,61500,61500,61400,58
|
|
20230811,105700,1306393700,61400,61400,61500,61400,156
|
|
20230811,105600,1296803400,61400,61400,61500,61400,86
|
|
20230811,105500,1291514700,61400,61400,61400,61400,9
|
|
20230811,105400,1290962100,61500,61500,61500,61400,91
|
|
20230811,105300,1285370500,61400,61500,61500,61400,22
|
|
20230811,105200,1284018500,61400,61500,61600,61400,694
|
|
20230811,105100,1241345300,61500,61500,61600,61500,107
|
|
20230811,105000,1234762700,61500,61500,61600,61500,61
|
|
20230811,104900,1231006000,61500,61600,61600,61500,74
|
|
20230811,104800,1226448300,61600,61600,61700,61500,292
|
|
20230811,104700,1208460400,61500,61600,61600,61500,396
|
|
20230811,104600,1184069500,61600,61700,61700,61600,840
|
|
20230811,104500,1132242100,61800,61900,62000,61800,601
|
|
20230811,104400,1095096300,61900,61800,62000,61800,42
|
|
20230811,104300,1092494600,61800,62000,62000,61800,94
|
|
20230811,104200,1086681700,61900,61900,62000,61900,22
|
|
20230811,104100,1085319200,61900,61900,62000,61800,29
|
|
20230811,104000,1083523600,62000,61900,62000,61800,129
|
|
20230811,103900,1075539000,61800,61800,61800,61800,21
|
|
20230811,103800,1074241200,61900,61900,61900,61800,214
|
|
20230811,103700,1060995200,61800,61900,61900,61800,88
|
|
20230811,103600,1055555100,61900,61800,61900,61800,16
|
|
20230811,103500,1054565200,61800,61800,61900,61800,64
|
|
20230811,103400,1050605600,61800,61800,61900,61800,151
|
|
20230811,103300,1041263600,61800,61900,61900,61800,486
|
|
20230811,103200,1011180300,61900,61900,61900,61800,583
|
|
20230811,103100,975095200,61800,61800,61900,61800,212
|
|
20230811,103000,961993500,61800,61800,61900,61800,19
|
|
20230811,102900,960818300,61800,61900,61900,61700,80
|
|
20230811,102800,955874200,61900,61900,61900,61800,163
|
|
20230811,102700,945798900,61800,61900,61900,61800,30
|
|
20230811,102600,943942700,61800,61800,61900,61800,146
|
|
20230811,102500,934918400,61800,61700,61800,61700,180
|
|
20230811,102400,923796000,61700,61700,61700,61700,19
|
|
20230811,102300,922623700,61800,61700,61800,61700,81
|
|
20230811,102200,917623500,61700,61800,61800,61700,27
|
|
20230811,102100,915955900,61700,61800,61800,61700,36
|
|
20230811,102000,913732200,61800,61800,61900,61800,100
|
|
20230811,101900,907549000,61700,61700,61800,61700,34
|
|
20230811,101800,905448600,61800,61700,61800,61700,18
|
|
20230811,101700,904336900,61700,61600,61900,61600,356
|
|
20230811,101600,882340600,61700,61600,61700,61600,10
|
|
20230811,101500,881724300,61600,61700,61700,61600,109
|
|
20230811,101400,874999100,61700,61800,61800,61700,84
|
|
20230811,101300,869813200,61700,61700,61800,61700,19
|
|
20230811,101200,868640600,61700,61700,61800,61700,98
|
|
20230811,101100,862593000,61700,61800,61900,61700,192
|
|
20230811,101000,850727500,61800,61800,61900,61800,45
|
|
20230811,100900,847945400,61900,61800,61900,61800,114
|
|
20230811,100800,840894700,61800,61800,61800,61800,16
|
|
20230811,100700,839905900,61800,61800,61900,61800,99
|
|
20230811,100600,833786600,61800,61800,61900,61800,109
|
|
20230811,100500,827048300,61900,61900,61900,61800,150
|
|
20230811,100400,817776400,61800,61900,61900,61800,111
|
|
20230811,100300,810907900,61900,61900,61900,61700,265
|
|
20230811,100200,794534400,61800,61800,61900,61700,367
|
|
20230811,100100,771849900,61800,61800,61800,61700,29
|
|
20230811,100000,770058600,61800,61700,61800,61700,105
|
|
20230811,095900,763577900,61700,61700,61700,61600,28
|
|
20230811,095800,761850600,61600,61600,61700,61600,118
|
|
20230811,095700,754571000,61600,61700,61700,61600,101
|
|
20230811,095600,748344300,61700,61600,61700,61500,167
|
|
20230811,095500,738056500,61500,61500,61500,61500,8
|
|
20230811,095400,737564500,61600,61400,61600,61400,128
|
|
20230811,095300,729691900,61500,61400,61500,61400,80
|
|
20230811,095200,724772100,61500,61400,61500,61400,71
|
|
20230811,095100,720411600,61500,61400,61500,61400,113
|
|
20230811,095000,713462200,61400,61500,61500,61400,35
|
|
20230811,094900,711310400,61400,61400,61500,61400,98
|
|
20230811,094800,705291600,61400,61500,61500,61400,13
|
|
20230811,094700,704492400,61400,61600,61600,61400,297
|
|
20230811,094600,686227300,61600,61600,61700,61500,176
|
|
20230811,094500,675388800,61600,61600,61600,61600,90
|
|
20230811,094400,669844800,61600,61600,61600,61500,105
|
|
20230811,094300,663377500,61600,61600,61600,61500,117
|
|
20230811,094200,656170700,61500,61500,61500,61500,6
|
|
20230811,094100,655801700,61500,61500,61600,61500,72
|
|
20230811,094000,651367300,61600,61500,61600,61500,72
|
|
20230811,093900,646936700,61600,61600,61600,61500,15
|
|
20230811,093800,646013100,61700,61600,61700,61600,19
|
|
20230811,093700,644842400,61600,61600,61700,61600,231
|
|
20230811,093600,630608400,61500,61500,61600,61500,43
|
|
20230811,093500,627960700,61500,61600,61600,61500,23
|
|
20230811,093400,626544400,61500,61400,61600,61400,138
|
|
20230811,093300,618057600,61500,61500,61500,61500,250
|
|
20230811,093200,602682600,61600,61700,61700,61500,488
|
|
20230811,093100,572600500,61700,61800,61800,61700,25
|
|
20230811,093000,571057800,61700,61800,61800,61700,308
|
|
20230811,092900,552042700,61700,61800,61800,61700,99
|
|
20230811,092800,545930800,61700,61700,61800,61700,29
|
|
20230811,092700,544140100,61800,61700,61800,61700,58
|
|
20230811,092600,540555900,61700,61700,61700,61700,58
|
|
20230811,092500,536977300,61700,61700,61800,61700,375
|
|
20230811,092400,513823200,61700,61800,61800,61700,33
|
|
20230811,092300,511784100,61700,61800,61800,61700,61
|
|
20230811,092200,508020300,61900,61700,61900,61700,8
|
|
20230811,092100,507526300,61800,61700,61800,61600,263
|
|
20230811,092000,491294600,61700,61900,61900,61700,378
|
|
20230811,091900,467909400,61900,61900,62000,61900,95
|
|
20230811,091800,462027400,62000,61900,62000,61900,97
|
|
20230811,091700,456014400,61900,62000,62100,61900,402
|
|
20230811,091600,431096000,62000,61900,62000,61900,502
|
|
20230811,091500,399977700,61900,61800,61900,61700,968
|
|
20230811,091400,340077700,61800,61600,61800,61600,887
|
|
20230811,091300,285318600,61600,61600,61600,61600,51
|
|
20230811,091200,282177000,61600,61600,61700,61600,153
|
|
20230811,091100,272751400,61600,61500,61700,61500,1432
|
|
20230811,091000,184620900,61400,61400,61500,61400,81
|
|
20230811,090900,179647300,61400,61500,61500,61400,33
|
|
20230811,090800,177618100,61500,61600,61600,61400,325
|
|
20230811,090700,157631100,61500,61500,61500,61400,423
|
|
20230811,090600,131648400,61600,61500,61600,61400,340
|
|
20230811,090500,110734900,61500,61400,61600,61400,136
|
|
20230811,090400,102370700,61500,61400,61500,61300,178
|
|
20230811,090300,91438200,61300,61200,61300,61200,345
|
|
20230811,090200,70289800,61200,61000,61300,60900,215
|
|
20230811,090100,57136300,60900,60900,60900,60900,35
|
|
20230811,090000,55004800,60900,60700,61000,60700,906
|