619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191600,1215550710,6220,6220,6220,6220,3029
|
|
20230811,191500,1215550710,6220,6220,6220,6220,0
|
|
20230811,191400,1215550710,6220,6220,6220,6220,0
|
|
20230811,191300,1215550710,6220,6220,6220,6220,0
|
|
20230811,191200,1215550710,6220,6220,6220,6220,0
|
|
20230811,191100,1215550710,6220,6220,6220,6220,0
|
|
20230811,191000,1215550710,6220,6220,6220,6220,0
|
|
20230811,190900,1215550710,6220,6220,6220,6220,0
|
|
20230811,190800,1215550710,6220,6220,6220,6220,0
|
|
20230811,190700,1215550710,6220,6220,6220,6220,0
|
|
20230811,190600,1215550710,6220,6220,6220,6220,0
|
|
20230811,190500,1215550710,6220,6220,6220,6220,0
|
|
20230811,190400,1215550710,6220,6220,6220,6220,0
|
|
20230811,190300,1215550710,6220,6220,6220,6220,0
|
|
20230811,190200,1215550710,6220,6220,6220,6220,0
|
|
20230811,190100,1215550710,6220,6220,6220,6220,0
|
|
20230811,190000,1215550710,6220,6220,6220,6220,0
|
|
20230811,185900,1215550710,6220,6220,6220,6220,0
|
|
20230811,185800,1215550710,6220,6220,6220,6220,0
|
|
20230811,185700,1215550710,6220,6220,6220,6220,0
|
|
20230811,185600,1215550710,6220,6220,6220,6220,0
|
|
20230811,185500,1215550710,6220,6220,6220,6220,0
|
|
20230811,185400,1215550710,6220,6220,6220,6220,0
|
|
20230811,185300,1215550710,6220,6220,6220,6220,0
|
|
20230811,185200,1215550710,6220,6220,6220,6220,0
|
|
20230811,185100,1215550710,6220,6220,6220,6220,0
|
|
20230811,185000,1215550710,6220,6220,6220,6220,0
|
|
20230811,184900,1215550710,6220,6220,6220,6220,0
|
|
20230811,184800,1215550710,6220,6220,6220,6220,0
|
|
20230811,184700,1215550710,6220,6220,6220,6220,0
|
|
20230811,184600,1215550710,6220,6220,6220,6220,3029
|
|
20230811,184500,1215550710,6220,6220,6220,6220,0
|
|
20230811,184400,1215550710,6220,6220,6220,6220,0
|
|
20230811,184300,1215550710,6220,6220,6220,6220,0
|
|
20230811,184200,1215550710,6220,6220,6220,6220,0
|
|
20230811,184100,1215550710,6220,6220,6220,6220,0
|
|
20230811,184000,1215550710,6220,6220,6220,6220,0
|
|
20230811,183900,1215550710,6220,6220,6220,6220,0
|
|
20230811,183800,1215550710,6220,6220,6220,6220,0
|
|
20230811,183700,1215550710,6220,6220,6220,6220,0
|
|
20230811,183600,1215550710,6220,6220,6220,6220,0
|
|
20230811,183500,1215550710,6220,6220,6220,6220,0
|
|
20230811,183400,1215550710,6220,6220,6220,6220,0
|
|
20230811,183300,1215550710,6220,6220,6220,6220,0
|
|
20230811,183200,1215550710,6220,6220,6220,6220,0
|
|
20230811,183100,1215550710,6220,6220,6220,6220,0
|
|
20230811,183000,1215550710,6220,6220,6220,6220,0
|
|
20230811,182900,1215550710,6220,6220,6220,6220,0
|
|
20230811,182800,1215550710,6220,6220,6220,6220,0
|
|
20230811,182700,1215550710,6220,6220,6220,6220,0
|
|
20230811,182600,1215550710,6220,6220,6220,6220,0
|
|
20230811,182500,1215550710,6220,6220,6220,6220,0
|
|
20230811,182400,1215550710,6220,6220,6220,6220,0
|
|
20230811,182300,1215550710,6220,6220,6220,6220,0
|
|
20230811,182200,1215550710,6220,6220,6220,6220,0
|
|
20230811,182100,1215550710,6220,6220,6220,6220,0
|
|
20230811,182000,1215550710,6220,6220,6220,6220,0
|
|
20230811,181900,1215550710,6220,6220,6220,6220,0
|
|
20230811,181800,1215550710,6220,6220,6220,6220,0
|
|
20230811,181700,1215550710,6220,6220,6220,6220,0
|
|
20230811,181600,1215550710,6220,6220,6220,6220,3029
|
|
20230811,181500,1215550710,6220,6220,6220,6220,0
|
|
20230811,181400,1215550710,6220,6220,6220,6220,0
|
|
20230811,181300,1215550710,6220,6220,6220,6220,0
|
|
20230811,181200,1215550710,6220,6220,6220,6220,0
|
|
20230811,181100,1215550710,6220,6220,6220,6220,0
|
|
20230811,181000,1215550710,6220,6220,6220,6220,0
|
|
20230811,180900,1215550710,6220,6220,6220,6220,0
|
|
20230811,180800,1215550710,6220,6220,6220,6220,0
|
|
20230811,180700,1215550710,6220,6220,6220,6220,0
|
|
20230811,180600,1215550710,6220,6220,6220,6220,0
|
|
20230811,180500,1215550710,6220,6220,6220,6220,0
|
|
20230811,180400,1215550710,6220,6220,6220,6220,0
|
|
20230811,180300,1215550710,6220,6220,6220,6220,0
|
|
20230811,180200,1215550710,6220,6220,6220,6220,0
|
|
20230811,180100,1215550710,6220,6220,6220,6220,0
|
|
20230811,180000,1215550710,6220,6220,6220,6220,0
|
|
20230811,175900,1215550710,6220,6220,6220,6220,0
|
|
20230811,175800,1215550710,6220,6220,6220,6220,0
|
|
20230811,175700,1215550710,6220,6220,6220,6220,0
|
|
20230811,175600,1215550710,6220,6220,6220,6220,0
|
|
20230811,175500,1215550710,6220,6220,6220,6220,0
|
|
20230811,175400,1215550710,6220,6220,6220,6220,0
|
|
20230811,175300,1215550710,6220,6220,6220,6220,0
|
|
20230811,175200,1215550710,6220,6220,6220,6220,0
|
|
20230811,175100,1215550710,6220,6220,6220,6220,0
|
|
20230811,175000,1215550710,6220,6220,6220,6220,0
|
|
20230811,174900,1215550710,6220,6220,6220,6220,0
|
|
20230811,174800,1215550710,6220,6220,6220,6220,0
|
|
20230811,174700,1215550710,6220,6220,6220,6220,0
|
|
20230811,174600,1215550710,6220,6220,6220,6220,3029
|
|
20230811,174500,1215550710,6220,6220,6220,6220,0
|
|
20230811,174400,1215550710,6220,6220,6220,6220,0
|
|
20230811,174300,1215550710,6220,6220,6220,6220,0
|
|
20230811,174200,1215550710,6220,6220,6220,6220,0
|
|
20230811,174100,1215550710,6220,6220,6220,6220,0
|
|
20230811,174000,1215550710,6220,6220,6220,6220,0
|
|
20230811,173900,1215550710,6220,6220,6220,6220,0
|
|
20230811,173800,1215550710,6220,6220,6220,6220,0
|
|
20230811,173700,1215550710,6220,6220,6220,6220,0
|
|
20230811,173600,1215550710,6220,6220,6220,6220,0
|
|
20230811,173500,1215550710,6220,6220,6220,6220,0
|
|
20230811,173400,1215550710,6220,6220,6220,6220,0
|
|
20230811,173300,1215550710,6220,6220,6220,6220,0
|
|
20230811,173200,1215550710,6220,6220,6220,6220,0
|
|
20230811,173100,1215550710,6220,6220,6220,6220,0
|
|
20230811,173000,1215550710,6220,6220,6220,6220,0
|
|
20230811,172900,1215550710,6220,6220,6220,6220,0
|
|
20230811,172800,1215550710,6220,6220,6220,6220,0
|
|
20230811,172700,1215550710,6220,6220,6220,6220,0
|
|
20230811,172600,1215550710,6220,6220,6220,6220,0
|
|
20230811,172500,1215550710,6220,6220,6220,6220,0
|
|
20230811,172400,1215550710,6220,6220,6220,6220,0
|
|
20230811,172300,1215550710,6220,6220,6220,6220,0
|
|
20230811,172200,1215550710,6220,6220,6220,6220,0
|
|
20230811,172100,1215550710,6220,6220,6220,6220,0
|
|
20230811,172000,1215550710,6220,6220,6220,6220,0
|
|
20230811,171900,1215550710,6220,6220,6220,6220,0
|
|
20230811,171800,1215550710,6220,6220,6220,6220,0
|
|
20230811,171700,1215550710,6220,6220,6220,6220,0
|
|
20230811,171600,1215550710,6220,6220,6220,6220,3029
|
|
20230811,171500,1215550710,6220,6220,6220,6220,0
|
|
20230811,171400,1215550710,6220,6220,6220,6220,0
|
|
20230811,171300,1215550710,6220,6220,6220,6220,0
|
|
20230811,171200,1215550710,6220,6220,6220,6220,0
|
|
20230811,171100,1215550710,6220,6220,6220,6220,0
|
|
20230811,171000,1215550710,6220,6220,6220,6220,0
|
|
20230811,170900,1215550710,6220,6220,6220,6220,0
|
|
20230811,170800,1215550710,6220,6220,6220,6220,0
|
|
20230811,170700,1215550710,6220,6220,6220,6220,0
|
|
20230811,170600,1215550710,6220,6220,6220,6220,0
|
|
20230811,170500,1215550710,6220,6220,6220,6220,0
|
|
20230811,170400,1215550710,6220,6220,6220,6220,0
|
|
20230811,170300,1215550710,6220,6220,6220,6220,0
|
|
20230811,170200,1215550710,6220,6220,6220,6220,0
|
|
20230811,170100,1215550710,6220,6220,6220,6220,0
|
|
20230811,170000,1215550710,6220,6220,6220,6220,0
|
|
20230811,165900,1215550710,6220,6220,6220,6220,0
|
|
20230811,165800,1215550710,6220,6220,6220,6220,0
|
|
20230811,165700,1215550710,6220,6220,6220,6220,0
|
|
20230811,165600,1215550710,6220,6220,6220,6220,0
|
|
20230811,165500,1215550710,6220,6220,6220,6220,0
|
|
20230811,165400,1215550710,6220,6220,6220,6220,0
|
|
20230811,165300,1215550710,6220,6220,6220,6220,0
|
|
20230811,165200,1215550710,6220,6220,6220,6220,0
|
|
20230811,165100,1215550710,6220,6220,6220,6220,0
|
|
20230811,165000,1215550710,6220,6220,6220,6220,0
|
|
20230811,164900,1215550710,6220,6220,6220,6220,0
|
|
20230811,164800,1215550710,6220,6220,6220,6220,0
|
|
20230811,164700,1215550710,6220,6220,6220,6220,0
|
|
20230811,164600,1215550710,6220,6220,6220,6220,3029
|
|
20230811,164500,1215550710,6220,6220,6220,6220,0
|
|
20230811,164400,1215550710,6220,6220,6220,6220,0
|
|
20230811,164300,1215550710,6220,6220,6220,6220,0
|
|
20230811,164200,1215550710,6220,6220,6220,6220,0
|
|
20230811,164100,1215550710,6220,6220,6220,6220,0
|
|
20230811,164000,1215550710,6220,6220,6220,6220,0
|
|
20230811,163900,1215550710,6220,6220,6220,6220,0
|
|
20230811,163800,1215550710,6220,6220,6220,6220,0
|
|
20230811,163700,1215550710,6220,6220,6220,6220,0
|
|
20230811,163600,1215550710,6220,6220,6220,6220,0
|
|
20230811,163500,1215550710,6220,6220,6220,6220,0
|
|
20230811,163400,1215550710,6220,6220,6220,6220,0
|
|
20230811,163300,1215550710,6220,6220,6220,6220,0
|
|
20230811,163200,1215550710,6220,6220,6220,6220,0
|
|
20230811,163100,1215550710,6220,6220,6220,6220,0
|
|
20230811,163000,1215550710,6220,6220,6220,6220,0
|
|
20230811,162900,1215550710,6220,6220,6220,6220,0
|
|
20230811,162800,1215550710,6220,6220,6220,6220,0
|
|
20230811,162700,1215550710,6220,6220,6220,6220,0
|
|
20230811,162600,1215550710,6220,6220,6220,6220,0
|
|
20230811,162500,1215550710,6220,6220,6220,6220,0
|
|
20230811,162400,1215550710,6220,6220,6220,6220,0
|
|
20230811,162300,1215550710,6220,6220,6220,6220,0
|
|
20230811,162200,1215550710,6220,6220,6220,6220,0
|
|
20230811,162100,1215550710,6220,6220,6220,6220,0
|
|
20230811,162000,1215550710,6220,6220,6220,6220,0
|
|
20230811,161900,1215550710,6220,6220,6220,6220,0
|
|
20230811,161800,1215550710,6220,6220,6220,6220,0
|
|
20230811,161700,1215550710,6220,6220,6220,6220,0
|
|
20230811,161600,1215550710,6220,6220,6220,6220,3029
|
|
20230811,161500,1215550710,6220,6220,6220,6220,0
|
|
20230811,161400,1215550710,6220,6220,6220,6220,0
|
|
20230811,161300,1215550710,6220,6220,6220,6220,0
|
|
20230811,161200,1215550710,6220,6220,6220,6220,0
|
|
20230811,161100,1215550710,6220,6220,6220,6220,0
|
|
20230811,161000,1215550710,6220,6220,6220,6220,0
|
|
20230811,160900,1215550710,6220,6220,6220,6220,0
|
|
20230811,160800,1215550710,6220,6220,6220,6220,0
|
|
20230811,160700,1215550710,6220,6220,6220,6220,0
|
|
20230811,160600,1215550710,6220,6220,6220,6220,0
|
|
20230811,160500,1215550710,6220,6220,6220,6220,0
|
|
20230811,160400,1215550710,6220,6220,6220,6220,0
|
|
20230811,160300,1215550710,6220,6220,6220,6220,0
|
|
20230811,160200,1215550710,6220,6220,6220,6220,0
|
|
20230811,160100,1215550710,6220,6220,6220,6220,0
|
|
20230811,160000,1215550710,6220,6220,6220,6220,0
|
|
20230811,155900,1215550710,6220,6220,6220,6220,0
|
|
20230811,155800,1215550710,6220,6220,6220,6220,0
|
|
20230811,155700,1215550710,6220,6220,6220,6220,0
|
|
20230811,155600,1215550710,6220,6220,6220,6220,0
|
|
20230811,155500,1215550710,6220,6220,6220,6220,0
|
|
20230811,155400,1215550710,6220,6220,6220,6220,0
|
|
20230811,155300,1215550710,6220,6220,6220,6220,0
|
|
20230811,155200,1215550710,6220,6220,6220,6220,0
|
|
20230811,155100,1215550710,6220,6220,6220,6220,0
|
|
20230811,155000,1215550710,6220,6220,6220,6220,0
|
|
20230811,154900,1215550710,6220,6220,6220,6220,0
|
|
20230811,154800,1215550710,6220,6220,6220,6220,0
|
|
20230811,154700,1215550710,6220,6220,6220,6220,0
|
|
20230811,154600,1215550710,6220,6220,6220,6220,3029
|
|
20230811,154500,1215550710,6220,6220,6220,6220,0
|
|
20230811,154400,1215550710,6220,6220,6220,6220,0
|
|
20230811,154300,1215550710,6220,6220,6220,6220,0
|
|
20230811,154200,1215550710,6220,6220,6220,6220,0
|
|
20230811,154100,1215550710,6220,6220,6220,6220,0
|
|
20230811,154000,1215550710,6220,6220,6220,6220,0
|
|
20230811,153900,1215550710,6220,6220,6220,6220,0
|
|
20230811,153800,1215550710,6220,6220,6220,6220,0
|
|
20230811,153700,1215550710,6220,6220,6220,6220,0
|
|
20230811,153600,1215550710,6220,6220,6220,6220,0
|
|
20230811,153500,1215550710,6220,6220,6220,6220,0
|
|
20230811,153400,1215550710,6220,6220,6220,6220,0
|
|
20230811,153300,1215550710,6220,6220,6220,6220,0
|
|
20230811,153200,1215550710,6220,6220,6220,6220,0
|
|
20230811,153100,1215550710,6220,6220,6220,6220,0
|
|
20230811,153000,1215550710,6220,6220,6220,6220,3029
|
|
20230811,152900,1196710330,6260,6260,6260,6260,0
|
|
20230811,152800,1196710330,6260,6260,6260,6260,0
|
|
20230811,152700,1196710330,6260,6260,6260,6260,0
|
|
20230811,152600,1196710330,6260,6260,6260,6260,0
|
|
20230811,152500,1196710330,6260,6260,6260,6260,0
|
|
20230811,152400,1196710330,6260,6260,6260,6260,0
|
|
20230811,152300,1196710330,6260,6260,6260,6260,0
|
|
20230811,152200,1196710330,6260,6260,6260,6260,0
|
|
20230811,152100,1196710330,6260,6260,6260,6260,0
|
|
20230811,152000,1196710330,6260,6260,6260,6260,0
|
|
20230811,151900,1196710330,6260,6230,6260,6230,77
|
|
20230811,151800,1196228670,6230,6240,6250,6230,636
|
|
20230811,151700,1192264110,6240,6240,6240,6230,314
|
|
20230811,151600,1190304760,6230,6230,6230,6230,481
|
|
20230811,151500,1187308130,6230,6230,6230,6230,16
|
|
20230811,151400,1187208450,6260,6260,6260,6260,21
|
|
20230811,151300,1187076990,6260,6230,6280,6230,1355
|
|
20230811,151200,1178611350,6220,6220,6220,6220,429
|
|
20230811,151100,1175942970,6190,6230,6230,6190,3463
|
|
20230811,151000,1154450720,6230,6260,6260,6230,544
|
|
20230811,150900,1151060340,6270,6240,6270,6230,869
|
|
20230811,150800,1145631010,6240,6240,6240,6240,10
|
|
20230811,150700,1145568610,6240,6240,6240,6240,120
|
|
20230811,150600,1144819810,6230,6230,6240,6230,25
|
|
20230811,150500,1144664050,6230,6230,6230,6220,966
|
|
20230811,150400,1138647880,6220,6220,6220,6220,116
|
|
20230811,150300,1137926360,6230,6230,6230,6220,7
|
|
20230811,150200,1137882760,6220,6220,6220,6220,50
|
|
20230811,150100,1137571760,6230,6230,6230,6230,110
|
|
20230811,150000,1136886460,6250,6250,6250,6250,0
|
|
20230811,145900,1136886460,6250,6240,6250,6230,318
|
|
20230811,145800,1134902140,6230,6230,6230,6230,689
|
|
20230811,145700,1130609670,6250,6230,6250,6230,543
|
|
20230811,145600,1127226520,6230,6210,6230,6210,308
|
|
20230811,145500,1125313400,6200,6200,6200,6200,1001
|
|
20230811,145400,1119107200,6200,6200,6200,6200,1001
|
|
20230811,145300,1112901000,6200,6220,6220,6200,7000
|
|
20230811,145200,1069474070,6220,6220,6230,6220,29
|
|
20230811,145100,1069293670,6230,6230,6230,6230,19
|
|
20230811,145000,1069175300,6230,6210,6230,6210,3081
|
|
20230811,144900,1050009980,6210,6210,6210,6210,0
|
|
20230811,144800,1050009980,6210,6210,6210,6210,50
|
|
20230811,144700,1049699480,6210,6210,6210,6210,100
|
|
20230811,144600,1049078480,6210,6210,6210,6210,801
|
|
20230811,144500,1044104270,6220,6230,6230,6210,5040
|
|
20230811,144400,1012764280,6230,6230,6230,6230,0
|
|
20230811,144300,1012764280,6230,6230,6230,6230,1
|
|
20230811,144200,1012758050,6230,6230,6230,6230,0
|
|
20230811,144100,1012758050,6230,6230,6230,6230,1
|
|
20230811,144000,1012751820,6230,6230,6230,6230,1457
|
|
20230811,143900,1003674710,6230,6230,6230,6230,1
|
|
20230811,143800,1003668480,6230,6230,6230,6230,1
|
|
20230811,143700,1003662250,6240,6240,6240,6240,700
|
|
20230811,143600,999294250,6240,6240,6240,6240,660
|
|
20230811,143500,995175850,6240,6240,6240,6240,2
|
|
20230811,143400,995163370,6250,6260,6260,6250,3
|
|
20230811,143300,995144600,6250,6250,6260,6250,2038
|
|
20230811,143200,982398160,6250,6250,6250,6240,2210
|
|
20230811,143100,968595510,6250,6260,6260,6250,483
|
|
20230811,143000,965571940,6250,6250,6250,6250,1
|
|
20230811,142900,965565690,6250,6250,6250,6250,1
|
|
20230811,142800,965559440,6260,6260,6260,6260,12
|
|
20230811,142700,965484320,6250,6250,6250,6250,0
|
|
20230811,142600,965484320,6250,6260,6260,6250,49
|
|
20230811,142500,965177590,6260,6260,6260,6260,4
|
|
20230811,142400,965152550,6250,6260,6260,6250,6
|
|
20230811,142300,965115000,6260,6250,6260,6250,23
|
|
20230811,142200,964971030,6260,6260,6260,6260,5
|
|
20230811,142100,964939730,6260,6260,6260,6260,0
|
|
20230811,142000,964939730,6260,6260,6260,6260,50
|
|
20230811,141900,964626730,6260,6260,6260,6260,1
|
|
20230811,141800,964620470,6270,6260,6270,6260,8
|
|
20230811,141700,964570370,6260,6270,6270,6260,805
|
|
20230811,141600,959530960,6260,6260,6260,6260,760
|
|
20230811,141500,954773360,6260,6260,6260,6260,15
|
|
20230811,141400,954679460,6260,6260,6260,6260,10
|
|
20230811,141300,954616860,6250,6250,6250,6250,11
|
|
20230811,141200,954548110,6260,6260,6260,6260,0
|
|
20230811,141100,954548110,6260,6260,6260,6260,0
|
|
20230811,141000,954548110,6260,6260,6260,6260,549
|
|
20230811,140900,951111370,6270,6260,6270,6260,175
|
|
20230811,140800,950014940,6250,6260,6260,6250,2384
|
|
20230811,140700,935104100,6260,6260,6260,6260,802
|
|
20230811,140600,930083580,6250,6260,6270,6250,5002
|
|
20230811,140500,898780180,6250,6250,6250,6250,0
|
|
20230811,140400,898780180,6250,6260,6260,6250,1979
|
|
20230811,140300,886410770,6260,6240,6260,6240,1630
|
|
20230811,140200,876208060,6240,6240,6240,6240,0
|
|
20230811,140100,876208060,6240,6250,6250,6240,4000
|
|
20230811,140000,851214080,6260,6250,6260,6250,2072
|
|
20230811,135900,838253360,6260,6260,6260,6260,10
|
|
20230811,135800,838190760,6260,6260,6260,6260,296
|
|
20230811,135700,836337800,6260,6250,6260,6250,578
|
|
20230811,135600,832721160,6250,6250,6250,6250,159
|
|
20230811,135500,831727410,6250,6250,6250,6250,0
|
|
20230811,135400,831727410,6250,6260,6260,6250,3000
|
|
20230811,135300,812970010,6260,6260,6260,6260,11
|
|
20230811,135200,812901150,6270,6270,6270,6270,0
|
|
20230811,135100,812901150,6270,6270,6270,6270,0
|
|
20230811,135000,812901150,6270,6270,6270,6270,0
|
|
20230811,134900,812901150,6270,6270,6270,6270,0
|
|
20230811,134800,812901150,6270,6270,6270,6270,0
|
|
20230811,134700,812901150,6270,6270,6270,6270,2
|
|
20230811,134600,812888610,6260,6270,6270,6260,125
|
|
20230811,134500,812106100,6260,6260,6260,6260,600
|
|
20230811,134400,808350100,6260,6260,6260,6260,300
|
|
20230811,134300,806472100,6260,6270,6270,6260,401
|
|
20230811,134200,803961830,6270,6260,6270,6260,946
|
|
20230811,134100,798039850,6260,6260,6260,6260,0
|
|
20230811,134000,798039850,6260,6260,6260,6260,0
|
|
20230811,133900,798039850,6260,6260,6260,6260,71
|
|
20230811,133800,797595390,6260,6260,6260,6260,18
|
|
20230811,133700,797482710,6260,6260,6260,6260,0
|
|
20230811,133600,797482710,6260,6260,6260,6260,700
|
|
20230811,133500,793100710,6260,6260,6260,6260,130
|
|
20230811,133400,792286910,6270,6270,6270,6270,2
|
|
20230811,133300,792274370,6260,6260,6260,6260,0
|
|
20230811,133200,792274370,6260,6260,6260,6260,0
|
|
20230811,133100,792274370,6260,6260,6260,6260,0
|
|
20230811,133000,792274370,6260,6260,6260,6260,931
|
|
20230811,132900,786446310,6250,6250,6250,6250,1
|
|
20230811,132800,786440060,6260,6260,6260,6260,803
|
|
20230811,132700,781413280,6260,6270,6270,6260,588
|
|
20230811,132600,777732380,6260,6260,6260,6260,100
|
|
20230811,132500,777106380,6260,6260,6260,6260,0
|
|
20230811,132400,777106380,6260,6260,6260,6260,0
|
|
20230811,132300,777106380,6260,6260,6260,6260,1000
|
|
20230811,132200,770846380,6270,6270,6270,6270,79
|
|
20230811,132100,770351050,6270,6260,6270,6260,2341
|
|
20230811,132000,755696360,6270,6270,6280,6270,1692
|
|
20230811,131900,745087500,6280,6270,6280,6270,800
|
|
20230811,131800,740071460,6270,6270,6270,6270,258
|
|
20230811,131700,738453800,6270,6270,6270,6270,835
|
|
20230811,131600,733218350,6270,6270,6270,6270,0
|
|
20230811,131500,733218350,6270,6260,6270,6260,831
|
|
20230811,131400,728016280,6260,6280,6280,6260,601
|
|
20230811,131300,724252420,6280,6280,6280,6280,18
|
|
20230811,131200,724139380,6280,6280,6280,6280,2
|
|
20230811,131100,724126820,6260,6260,6260,6260,0
|
|
20230811,131000,724126820,6260,6270,6270,6260,1100
|
|
20230811,130900,717239820,6270,6270,6270,6270,464
|
|
20230811,130800,714330540,6280,6280,6280,6280,1
|
|
20230811,130700,714324260,6280,6270,6280,6270,7
|
|
20230811,130600,714280360,6270,6260,6270,6260,1741
|
|
20230811,130500,703380690,6260,6260,6260,6260,50
|
|
20230811,130400,703067690,6260,6260,6260,6260,0
|
|
20230811,130300,703067690,6260,6260,6260,6260,22
|
|
20230811,130200,702929970,6260,6260,6260,6260,0
|
|
20230811,130100,702929970,6260,6260,6260,6260,15
|
|
20230811,130000,702836070,6260,6260,6260,6260,228
|
|
20230811,125900,701408790,6260,6250,6260,6250,1768
|
|
20230811,125800,690342370,6260,6260,6260,6260,0
|
|
20230811,125700,690342370,6260,6250,6260,6250,373
|
|
20230811,125600,688010390,6250,6250,6250,6250,27
|
|
20230811,125500,687841640,6260,6260,6260,6260,0
|
|
20230811,125400,687841640,6260,6260,6260,6250,31
|
|
20230811,125300,687647870,6250,6260,6260,6250,1001
|
|
20230811,125200,681391610,6260,6260,6260,6260,2
|
|
20230811,125100,681379090,6260,6260,6260,6260,1
|
|
20230811,125000,681372830,6260,6260,6260,6260,0
|
|
20230811,124900,681372830,6260,6260,6260,6260,953
|
|
20230811,124800,675407050,6270,6270,6270,6270,0
|
|
20230811,124700,675407050,6270,6270,6270,6270,102
|
|
20230811,124600,674767510,6260,6260,6260,6260,500
|
|
20230811,124500,671637510,6270,6260,6270,6260,1092
|
|
20230811,124400,664801580,6260,6260,6260,6260,200
|
|
20230811,124300,663549580,6260,6260,6260,6260,20
|
|
20230811,124200,663424380,6260,6260,6260,6260,15
|
|
20230811,124100,663330480,6260,6260,6260,6260,0
|
|
20230811,124000,663330480,6260,6260,6260,6260,0
|
|
20230811,123900,663330480,6260,6260,6260,6260,0
|
|
20230811,123800,663330480,6260,6250,6260,6250,847
|
|
20230811,123700,658036720,6250,6250,6250,6250,152
|
|
20230811,123600,657086720,6260,6260,6260,6260,1
|
|
20230811,123500,657080460,6250,6250,6250,6250,1
|
|
20230811,123400,657074210,6250,6250,6250,6250,500
|
|
20230811,123300,653949210,6250,6250,6250,6250,500
|
|
20230811,123200,650824210,6260,6250,6260,6250,690
|
|
20230811,123100,646511610,6250,6250,6250,6250,1100
|
|
20230811,123000,639636610,6250,6270,6270,6250,392
|
|
20230811,122900,637178790,6260,6260,6260,6250,377
|
|
20230811,122800,634821570,6260,6260,6260,6260,0
|
|
20230811,122700,634821570,6260,6260,6260,6260,459
|
|
20230811,122600,631948230,6280,6280,6280,6280,93
|
|
20230811,122500,631364190,6270,6270,6270,6270,104
|
|
20230811,122400,630712110,6270,6270,6270,6270,500
|
|
20230811,122300,627577110,6270,6270,6270,6270,0
|
|
20230811,122200,627577110,6270,6270,6270,6270,235
|
|
20230811,122100,626103660,6270,6270,6270,6270,0
|
|
20230811,122000,626103660,6270,6280,6280,6270,57
|
|
20230811,121900,625745800,6280,6280,6280,6280,80
|
|
20230811,121800,625243400,6280,6280,6280,6280,100
|
|
20230811,121700,624615400,6280,6280,6280,6280,0
|
|
20230811,121600,624615400,6280,6280,6280,6280,0
|
|
20230811,121500,624615400,6280,6280,6280,6280,0
|
|
20230811,121400,624615400,6280,6280,6280,6280,128
|
|
20230811,121300,623811560,6290,6290,6290,6290,22
|
|
20230811,121200,623673180,6290,6280,6290,6280,550
|
|
20230811,121100,620216880,6290,6270,6290,6270,1097
|
|
20230811,121000,613327660,6270,6270,6270,6270,0
|
|
20230811,120900,613327660,6270,6270,6270,6270,0
|
|
20230811,120800,613327660,6270,6270,6270,6240,2827
|
|
20230811,120700,595660660,6280,6280,6280,6280,0
|
|
20230811,120600,595660660,6280,6280,6280,6280,0
|
|
20230811,120500,595660660,6280,6280,6280,6280,0
|
|
20230811,120400,595660660,6280,6280,6280,6280,165
|
|
20230811,120300,594624460,6280,6280,6280,6280,68
|
|
20230811,120200,594197420,6280,6280,6280,6280,0
|
|
20230811,120100,594197420,6280,6280,6280,6280,0
|
|
20230811,120000,594197420,6280,6280,6280,6280,0
|
|
20230811,115900,594197420,6280,6270,6280,6270,1166
|
|
20230811,115800,586880150,6270,6270,6270,6270,39
|
|
20230811,115700,586635620,6270,6270,6270,6270,50
|
|
20230811,115600,586322120,6270,6270,6270,6270,0
|
|
20230811,115500,586322120,6270,6270,6270,6270,1
|
|
20230811,115400,586315850,6280,6280,6280,6280,12
|
|
20230811,115300,586240490,6280,6280,6280,6280,20
|
|
20230811,115200,586114890,6280,6280,6280,6280,0
|
|
20230811,115100,586114890,6280,6280,6280,6280,320
|
|
20230811,115000,584105290,6280,6280,6280,6280,534
|
|
20230811,114900,580751770,6280,6280,6280,6280,276
|
|
20230811,114800,579018490,6270,6260,6270,6260,150
|
|
20230811,114700,578078480,6270,6270,6270,6270,55
|
|
20230811,114600,577733630,6270,6270,6270,6270,150
|
|
20230811,114500,576793130,6270,6270,6270,6270,0
|
|
20230811,114400,576793130,6270,6270,6270,6270,0
|
|
20230811,114300,576793130,6270,6270,6270,6270,22
|
|
20230811,114200,576655190,6270,6270,6270,6270,0
|
|
20230811,114100,576655190,6270,6250,6270,6250,134
|
|
20230811,114000,575817670,6270,6270,6270,6270,1
|
|
20230811,113900,575811400,6270,6270,6270,6270,0
|
|
20230811,113800,575811400,6270,6250,6270,6250,42
|
|
20230811,113700,575548880,6250,6250,6250,6250,33
|
|
20230811,113600,575342630,6280,6280,6280,6280,0
|
|
20230811,113500,575342630,6280,6280,6280,6280,20
|
|
20230811,113400,575217030,6280,6280,6280,6280,2
|
|
20230811,113300,575204470,6280,6280,6280,6240,2421
|
|
20230811,113200,560091340,6280,6280,6280,6280,14
|
|
20230811,113100,560003420,6280,6280,6280,6280,557
|
|
20230811,113000,556505460,6290,6290,6290,6290,0
|
|
20230811,112900,556505460,6290,6290,6290,6290,0
|
|
20230811,112800,556505460,6290,6280,6290,6260,213
|
|
20230811,112700,555169440,6290,6280,6290,6280,7
|
|
20230811,112600,555125430,6280,6260,6280,6260,254
|
|
20230811,112500,553535370,6260,6260,6260,6260,21
|
|
20230811,112400,553403910,6260,6270,6270,6250,108
|
|
20230811,112300,552728620,6250,6260,6260,6250,325
|
|
20230811,112200,550694390,6250,6260,6260,6250,1386
|
|
20230811,112100,542029130,6250,6290,6290,6250,1285
|
|
20230811,112000,533964110,6290,6290,6290,6290,0
|
|
20230811,111900,533964110,6290,6290,6290,6290,87
|
|
20230811,111800,533416880,6290,6290,6290,6290,0
|
|
20230811,111700,533416880,6290,6280,6290,6280,35
|
|
20230811,111600,533196930,6290,6290,6290,6290,14
|
|
20230811,111500,533108870,6290,6290,6290,6290,0
|
|
20230811,111400,533108870,6290,6280,6290,6280,1097
|
|
20230811,111300,526213740,6290,6290,6290,6290,14
|
|
20230811,111200,526125680,6290,6280,6290,6280,475
|
|
20230811,111100,523142610,6280,6270,6280,6270,201
|
|
20230811,111000,521882330,6280,6280,6280,6280,10
|
|
20230811,110900,521819530,6280,6280,6280,6280,1
|
|
20230811,110800,521813250,6280,6270,6280,6270,22
|
|
20230811,110700,521675290,6280,6280,6280,6280,0
|
|
20230811,110600,521675290,6280,6280,6280,6260,296
|
|
20230811,110500,519822230,6270,6270,6270,6270,650
|
|
20230811,110400,515746730,6280,6280,6280,6280,8
|
|
20230811,110300,515696490,6290,6290,6290,6290,0
|
|
20230811,110200,515696490,6290,6270,6290,6270,7
|
|
20230811,110100,515652580,6280,6270,6300,6270,912
|
|
20230811,110000,509929690,6270,6260,6270,6260,281
|
|
20230811,105900,508170420,6250,6250,6250,6250,0
|
|
20230811,105800,508170420,6250,6240,6250,6240,1011
|
|
20230811,105700,501856710,6240,6250,6250,6240,1008
|
|
20230811,105600,495566710,6250,6250,6260,6250,1030
|
|
20230811,105500,489129130,6250,6250,6250,6250,0
|
|
20230811,105400,489129130,6250,6260,6260,6240,209
|
|
20230811,105300,487822080,6250,6250,6250,6250,410
|
|
20230811,105200,485259580,6240,6240,6240,6240,67
|
|
20230811,105100,484841500,6240,6250,6250,6240,266
|
|
20230811,105000,483181500,6250,6250,6250,6250,352
|
|
20230811,104900,480981500,6250,6250,6250,6250,351
|
|
20230811,104800,478787750,6250,6240,6250,6240,100
|
|
20230811,104700,478163550,6240,6230,6270,6230,560
|
|
20230811,104600,474668420,6220,6230,6230,6220,429
|
|
20230811,104500,471995880,6230,6250,6250,6230,207
|
|
20230811,104400,470705270,6250,6250,6250,6230,1624
|
|
20230811,104300,460577250,6250,6260,6260,6250,1019
|
|
20230811,104200,454207740,6260,6260,6260,6260,176
|
|
20230811,104100,453105980,6260,6260,6260,6260,126
|
|
20230811,104000,452317220,6260,6250,6260,6250,120
|
|
20230811,103900,451566360,6240,6240,6240,6240,436
|
|
20230811,103800,448845720,6240,6230,6240,6230,317
|
|
20230811,103700,446867740,6240,6240,6240,6240,0
|
|
20230811,103600,446867740,6240,6240,6240,6240,197
|
|
20230811,103500,445638460,6240,6240,6240,6240,0
|
|
20230811,103400,445638460,6240,6240,6240,6220,524
|
|
20230811,103300,442377860,6270,6270,6270,6270,1
|
|
20230811,103200,442371590,6240,6230,6240,6230,44
|
|
20230811,103100,442097170,6220,6220,6220,6220,44
|
|
20230811,103000,441823490,6220,6240,6240,6220,1876
|
|
20230811,102900,430146450,6230,6240,6240,6230,584
|
|
20230811,102800,426502390,6240,6270,6270,6240,944
|
|
20230811,102700,420599580,6270,6270,6270,6270,30
|
|
20230811,102600,420411480,6260,6260,6260,6260,0
|
|
20230811,102500,420411480,6260,6260,6260,6260,652
|
|
20230811,102400,416329960,6260,6260,6260,6260,0
|
|
20230811,102300,416329960,6260,6260,6260,6260,20
|
|
20230811,102200,416204760,6250,6270,6270,6250,4431
|
|
20230811,102100,388482440,6280,6280,6280,6280,1053
|
|
20230811,102000,381869600,6290,6290,6290,6290,0
|
|
20230811,101900,381869600,6290,6290,6290,6290,98
|
|
20230811,101800,381253180,6290,6290,6290,6290,0
|
|
20230811,101700,381253180,6290,6290,6290,6290,0
|
|
20230811,101600,381253180,6290,6290,6290,6290,0
|
|
20230811,101500,381253180,6290,6290,6290,6290,0
|
|
20230811,101400,381253180,6290,6290,6290,6290,627
|
|
20230811,101300,377309350,6290,6290,6290,6290,58
|
|
20230811,101200,376944530,6290,6300,6300,6290,361
|
|
20230811,101100,374673640,6300,6300,6300,6300,0
|
|
20230811,101000,374673640,6300,6300,6300,6300,4
|
|
20230811,100900,374648440,6290,6300,6310,6290,1667
|
|
20230811,100800,364156020,6290,6290,6290,6290,0
|
|
20230811,100700,364156020,6290,6290,6290,6290,128
|
|
20230811,100600,363350900,6300,6300,6300,6300,268
|
|
20230811,100500,361662500,6300,6300,6300,6300,196
|
|
20230811,100400,360427700,6300,6300,6300,6300,704
|
|
20230811,100300,355992500,6300,6290,6310,6290,14
|
|
20230811,100200,355904380,6290,6290,6290,6290,0
|
|
20230811,100100,355904380,6290,6290,6290,6290,0
|
|
20230811,100000,355904380,6290,6300,6300,6290,600
|
|
20230811,095900,352130320,6300,6320,6320,6300,256
|
|
20230811,095800,350517400,6320,6300,6320,6300,1001
|
|
20230811,095700,344211080,6310,6300,6320,6300,228
|
|
20230811,095600,342772340,6310,6310,6310,6310,1018
|
|
20230811,095500,336348760,6320,6320,6320,6320,1803
|
|
20230811,095400,324953800,6320,6310,6330,6310,1993
|
|
20230811,095300,312363580,6300,6320,6320,6300,238
|
|
20230811,095200,310861780,6320,6320,6320,6320,620
|
|
20230811,095100,306943380,6320,6320,6320,6320,0
|
|
20230811,095000,306943380,6320,6320,6320,6320,0
|
|
20230811,094900,306943380,6320,6320,6320,6310,1017
|
|
20230811,094800,300519110,6310,6310,6310,6310,568
|
|
20230811,094700,296935030,6300,6300,6300,6300,0
|
|
20230811,094600,296935030,6300,6310,6320,6300,1680
|
|
20230811,094500,286344650,6320,6320,6330,6320,1629
|
|
20230811,094400,276041120,6320,6310,6320,6310,1753
|
|
20230811,094300,264977160,6310,6320,6320,6310,539
|
|
20230811,094200,261573150,6330,6330,6330,6330,5
|
|
20230811,094100,261541500,6330,6340,6340,6330,843
|
|
20230811,094000,256200950,6340,6340,6340,6340,0
|
|
20230811,093900,256200950,6340,6340,6350,6340,726
|
|
20230811,093800,251598080,6340,6340,6340,6340,1184
|
|
20230811,093700,244091520,6330,6330,6340,6320,1347
|
|
20230811,093600,235566230,6320,6320,6320,6320,724
|
|
20230811,093500,230990550,6320,6320,6330,6320,656
|
|
20230811,093400,226844610,6320,6320,6320,6320,70
|
|
20230811,093300,226402210,6320,6310,6320,6310,746
|
|
20230811,093200,221687770,6310,6320,6320,6310,76
|
|
20230811,093100,221208170,6320,6320,6320,6310,570
|
|
20230811,093000,217608430,6320,6310,6320,6310,1980
|
|
20230811,092900,205100880,6320,6310,6320,6310,68
|
|
20230811,092800,204671360,6310,6300,6310,6300,190
|
|
20230811,092700,203474300,6310,6310,6310,6310,0
|
|
20230811,092600,203474300,6310,6310,6310,6300,2932
|
|
20230811,092500,184994620,6320,6320,6320,6320,90
|
|
20230811,092400,184425820,6350,6350,6350,6350,0
|
|
20230811,092300,184425820,6350,6330,6350,6330,624
|
|
20230811,092200,180475840,6320,6320,6320,6320,484
|
|
20230811,092100,177416960,6320,6320,6320,6300,3060
|
|
20230811,092000,158123210,6330,6330,6340,6330,2038
|
|
20230811,091900,145219670,6310,6310,6310,6310,500
|
|
20230811,091800,142064670,6310,6310,6330,6300,2506
|
|
20230811,091700,126246750,6300,6310,6310,6300,266
|
|
20230811,091600,124569120,6300,6300,6300,6300,549
|
|
20230811,091500,121110420,6300,6300,6300,6280,3169
|
|
20230811,091400,101200470,6300,6310,6310,6300,517
|
|
20230811,091300,97939200,6310,6310,6310,6300,605
|
|
20230811,091200,94126650,6300,6290,6300,6290,1129
|
|
20230811,091100,87016070,6280,6280,6290,6280,434
|
|
20230811,091000,84287110,6290,6280,6290,6280,1592
|
|
20230811,090900,74283260,6280,6290,6290,6280,1230
|
|
20230811,090800,66558260,6290,6300,6300,6290,1863
|
|
20230811,090700,54838100,6300,6310,6320,6300,1857
|
|
20230811,090600,43114320,6310,6320,6320,6310,47
|
|
20230811,090500,42817700,6320,6320,6320,6290,702
|
|
20230811,090400,38395180,6330,6340,6340,6330,307
|
|
20230811,090300,36449800,6280,6350,6350,6280,2076
|
|
20230811,090200,23367170,6340,6320,6340,6320,300
|
|
20230811,090100,21466830,6300,6310,6310,6300,398
|
|
20230811,090000,18957020,6360,6310,6360,6280,3008
|