635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,193100,2677083190,6550,6550,6550,6550,0
|
|
20230811,193000,2677083190,6550,6550,6550,6550,0
|
|
20230811,192900,2677083190,6550,6550,6550,6550,0
|
|
20230811,192800,2677083190,6550,6550,6550,6550,0
|
|
20230811,192700,2677083190,6550,6550,6550,6550,0
|
|
20230811,192600,2677083190,6550,6550,6550,6550,0
|
|
20230811,192500,2677083190,6550,6550,6550,6550,0
|
|
20230811,192400,2677083190,6550,6550,6550,6550,0
|
|
20230811,192300,2677083190,6550,6550,6550,6550,0
|
|
20230811,192200,2677083190,6550,6550,6550,6550,0
|
|
20230811,192100,2677083190,6550,6550,6550,6550,0
|
|
20230811,192000,2677083190,6550,6550,6550,6550,0
|
|
20230811,191900,2677083190,6550,6550,6550,6550,0
|
|
20230811,191800,2677083190,6550,6550,6550,6550,0
|
|
20230811,191700,2677083190,6550,6550,6550,6550,0
|
|
20230811,191600,2677083190,6550,6550,6550,6550,0
|
|
20230811,191500,2677083190,6550,6550,6550,6550,0
|
|
20230811,191400,2677083190,6550,6550,6550,6550,0
|
|
20230811,191300,2677083190,6550,6550,6550,6550,0
|
|
20230811,191200,2677083190,6550,6550,6550,6550,0
|
|
20230811,191100,2677083190,6550,6550,6550,6550,0
|
|
20230811,191000,2677083190,6550,6550,6550,6550,0
|
|
20230811,190900,2677083190,6550,6550,6550,6550,0
|
|
20230811,190800,2677083190,6550,6550,6550,6550,0
|
|
20230811,190700,2677083190,6550,6550,6550,6550,0
|
|
20230811,190600,2677083190,6550,6550,6550,6550,0
|
|
20230811,190500,2677083190,6550,6550,6550,6550,0
|
|
20230811,190400,2677083190,6550,6550,6550,6550,0
|
|
20230811,190300,2677083190,6550,6550,6550,6550,0
|
|
20230811,190200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,190100,2677083190,6550,6550,6550,6550,0
|
|
20230811,190000,2677083190,6550,6550,6550,6550,0
|
|
20230811,185900,2677083190,6550,6550,6550,6550,0
|
|
20230811,185800,2677083190,6550,6550,6550,6550,0
|
|
20230811,185700,2677083190,6550,6550,6550,6550,0
|
|
20230811,185600,2677083190,6550,6550,6550,6550,0
|
|
20230811,185500,2677083190,6550,6550,6550,6550,0
|
|
20230811,185400,2677083190,6550,6550,6550,6550,0
|
|
20230811,185300,2677083190,6550,6550,6550,6550,0
|
|
20230811,185200,2677083190,6550,6550,6550,6550,0
|
|
20230811,185100,2677083190,6550,6550,6550,6550,0
|
|
20230811,185000,2677083190,6550,6550,6550,6550,0
|
|
20230811,184900,2677083190,6550,6550,6550,6550,0
|
|
20230811,184800,2677083190,6550,6550,6550,6550,0
|
|
20230811,184700,2677083190,6550,6550,6550,6550,0
|
|
20230811,184600,2677083190,6550,6550,6550,6550,0
|
|
20230811,184500,2677083190,6550,6550,6550,6550,0
|
|
20230811,184400,2677083190,6550,6550,6550,6550,0
|
|
20230811,184300,2677083190,6550,6550,6550,6550,0
|
|
20230811,184200,2677083190,6550,6550,6550,6550,0
|
|
20230811,184100,2677083190,6550,6550,6550,6550,0
|
|
20230811,184000,2677083190,6550,6550,6550,6550,0
|
|
20230811,183900,2677083190,6550,6550,6550,6550,0
|
|
20230811,183800,2677083190,6550,6550,6550,6550,0
|
|
20230811,183700,2677083190,6550,6550,6550,6550,0
|
|
20230811,183600,2677083190,6550,6550,6550,6550,0
|
|
20230811,183500,2677083190,6550,6550,6550,6550,0
|
|
20230811,183400,2677083190,6550,6550,6550,6550,0
|
|
20230811,183300,2677083190,6550,6550,6550,6550,0
|
|
20230811,183200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,183100,2677083190,6550,6550,6550,6550,0
|
|
20230811,183000,2677083190,6550,6550,6550,6550,0
|
|
20230811,182900,2677083190,6550,6550,6550,6550,0
|
|
20230811,182800,2677083190,6550,6550,6550,6550,0
|
|
20230811,182700,2677083190,6550,6550,6550,6550,0
|
|
20230811,182600,2677083190,6550,6550,6550,6550,0
|
|
20230811,182500,2677083190,6550,6550,6550,6550,0
|
|
20230811,182400,2677083190,6550,6550,6550,6550,0
|
|
20230811,182300,2677083190,6550,6550,6550,6550,0
|
|
20230811,182200,2677083190,6550,6550,6550,6550,0
|
|
20230811,182100,2677083190,6550,6550,6550,6550,0
|
|
20230811,182000,2677083190,6550,6550,6550,6550,0
|
|
20230811,181900,2677083190,6550,6550,6550,6550,0
|
|
20230811,181800,2677083190,6550,6550,6550,6550,0
|
|
20230811,181700,2677083190,6550,6550,6550,6550,0
|
|
20230811,181600,2677083190,6550,6550,6550,6550,0
|
|
20230811,181500,2677083190,6550,6550,6550,6550,0
|
|
20230811,181400,2677083190,6550,6550,6550,6550,0
|
|
20230811,181300,2677083190,6550,6550,6550,6550,0
|
|
20230811,181200,2677083190,6550,6550,6550,6550,0
|
|
20230811,181100,2677083190,6550,6550,6550,6550,0
|
|
20230811,181000,2677083190,6550,6550,6550,6550,0
|
|
20230811,180900,2677083190,6550,6550,6550,6550,0
|
|
20230811,180800,2677083190,6550,6550,6550,6550,0
|
|
20230811,180700,2677083190,6550,6550,6550,6550,0
|
|
20230811,180600,2677083190,6550,6550,6550,6550,0
|
|
20230811,180500,2677083190,6550,6550,6550,6550,0
|
|
20230811,180400,2677083190,6550,6550,6550,6550,0
|
|
20230811,180300,2677083190,6550,6550,6550,6550,0
|
|
20230811,180200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,180100,2677083190,6550,6550,6550,6550,0
|
|
20230811,180000,2677083190,6550,6550,6550,6550,0
|
|
20230811,175900,2677083190,6550,6550,6550,6550,0
|
|
20230811,175800,2677083190,6550,6550,6550,6550,0
|
|
20230811,175700,2677083190,6550,6550,6550,6550,0
|
|
20230811,175600,2677083190,6550,6550,6550,6550,0
|
|
20230811,175500,2677083190,6550,6550,6550,6550,0
|
|
20230811,175400,2677083190,6550,6550,6550,6550,0
|
|
20230811,175300,2677083190,6550,6550,6550,6550,0
|
|
20230811,175200,2677083190,6550,6550,6550,6550,0
|
|
20230811,175100,2677083190,6550,6550,6550,6550,0
|
|
20230811,175000,2677083190,6550,6550,6550,6550,0
|
|
20230811,174900,2677083190,6550,6550,6550,6550,0
|
|
20230811,174800,2677083190,6550,6550,6550,6550,0
|
|
20230811,174700,2677083190,6550,6550,6550,6550,0
|
|
20230811,174600,2677083190,6550,6550,6550,6550,0
|
|
20230811,174500,2677083190,6550,6550,6550,6550,0
|
|
20230811,174400,2677083190,6550,6550,6550,6550,0
|
|
20230811,174300,2677083190,6550,6550,6550,6550,0
|
|
20230811,174200,2677083190,6550,6550,6550,6550,0
|
|
20230811,174100,2677083190,6550,6550,6550,6550,0
|
|
20230811,174000,2677083190,6550,6550,6550,6550,0
|
|
20230811,173900,2677083190,6550,6550,6550,6550,0
|
|
20230811,173800,2677083190,6550,6550,6550,6550,0
|
|
20230811,173700,2677083190,6550,6550,6550,6550,0
|
|
20230811,173600,2677083190,6550,6550,6550,6550,0
|
|
20230811,173500,2677083190,6550,6550,6550,6550,0
|
|
20230811,173400,2677083190,6550,6550,6550,6550,0
|
|
20230811,173300,2677083190,6550,6550,6550,6550,0
|
|
20230811,173200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,173100,2677083190,6550,6550,6550,6550,0
|
|
20230811,173000,2677083190,6550,6550,6550,6550,0
|
|
20230811,172900,2677083190,6550,6550,6550,6550,0
|
|
20230811,172800,2677083190,6550,6550,6550,6550,0
|
|
20230811,172700,2677083190,6550,6550,6550,6550,0
|
|
20230811,172600,2677083190,6550,6550,6550,6550,0
|
|
20230811,172500,2677083190,6550,6550,6550,6550,0
|
|
20230811,172400,2677083190,6550,6550,6550,6550,0
|
|
20230811,172300,2677083190,6550,6550,6550,6550,0
|
|
20230811,172200,2677083190,6550,6550,6550,6550,0
|
|
20230811,172100,2677083190,6550,6550,6550,6550,0
|
|
20230811,172000,2677083190,6550,6550,6550,6550,0
|
|
20230811,171900,2677083190,6550,6550,6550,6550,0
|
|
20230811,171800,2677083190,6550,6550,6550,6550,0
|
|
20230811,171700,2677083190,6550,6550,6550,6550,0
|
|
20230811,171600,2677083190,6550,6550,6550,6550,0
|
|
20230811,171500,2677083190,6550,6550,6550,6550,0
|
|
20230811,171400,2677083190,6550,6550,6550,6550,0
|
|
20230811,171300,2677083190,6550,6550,6550,6550,0
|
|
20230811,171200,2677083190,6550,6550,6550,6550,0
|
|
20230811,171100,2677083190,6550,6550,6550,6550,0
|
|
20230811,171000,2677083190,6550,6550,6550,6550,0
|
|
20230811,170900,2677083190,6550,6550,6550,6550,0
|
|
20230811,170800,2677083190,6550,6550,6550,6550,0
|
|
20230811,170700,2677083190,6550,6550,6550,6550,0
|
|
20230811,170600,2677083190,6550,6550,6550,6550,0
|
|
20230811,170500,2677083190,6550,6550,6550,6550,0
|
|
20230811,170400,2677083190,6550,6550,6550,6550,0
|
|
20230811,170300,2677083190,6550,6550,6550,6550,0
|
|
20230811,170200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,170100,2677083190,6550,6550,6550,6550,0
|
|
20230811,170000,2677083190,6550,6550,6550,6550,0
|
|
20230811,165900,2677083190,6550,6550,6550,6550,0
|
|
20230811,165800,2677083190,6550,6550,6550,6550,0
|
|
20230811,165700,2677083190,6550,6550,6550,6550,0
|
|
20230811,165600,2677083190,6550,6550,6550,6550,0
|
|
20230811,165500,2677083190,6550,6550,6550,6550,0
|
|
20230811,165400,2677083190,6550,6550,6550,6550,0
|
|
20230811,165300,2677083190,6550,6550,6550,6550,0
|
|
20230811,165200,2677083190,6550,6550,6550,6550,0
|
|
20230811,165100,2677083190,6550,6550,6550,6550,0
|
|
20230811,165000,2677083190,6550,6550,6550,6550,0
|
|
20230811,164900,2677083190,6550,6550,6550,6550,0
|
|
20230811,164800,2677083190,6550,6550,6550,6550,0
|
|
20230811,164700,2677083190,6550,6550,6550,6550,0
|
|
20230811,164600,2677083190,6550,6550,6550,6550,0
|
|
20230811,164500,2677083190,6550,6550,6550,6550,0
|
|
20230811,164400,2677083190,6550,6550,6550,6550,0
|
|
20230811,164300,2677083190,6550,6550,6550,6550,0
|
|
20230811,164200,2677083190,6550,6550,6550,6550,0
|
|
20230811,164100,2677083190,6550,6550,6550,6550,0
|
|
20230811,164000,2677083190,6550,6550,6550,6550,0
|
|
20230811,163900,2677083190,6550,6550,6550,6550,0
|
|
20230811,163800,2677083190,6550,6550,6550,6550,0
|
|
20230811,163700,2677083190,6550,6550,6550,6550,0
|
|
20230811,163600,2677083190,6550,6550,6550,6550,0
|
|
20230811,163500,2677083190,6550,6550,6550,6550,0
|
|
20230811,163400,2677083190,6550,6550,6550,6550,0
|
|
20230811,163300,2677083190,6550,6550,6550,6550,0
|
|
20230811,163200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,163100,2677083190,6550,6550,6550,6550,0
|
|
20230811,163000,2677083190,6550,6550,6550,6550,0
|
|
20230811,162900,2677083190,6550,6550,6550,6550,0
|
|
20230811,162800,2677083190,6550,6550,6550,6550,0
|
|
20230811,162700,2677083190,6550,6550,6550,6550,0
|
|
20230811,162600,2677083190,6550,6550,6550,6550,0
|
|
20230811,162500,2677083190,6550,6550,6550,6550,0
|
|
20230811,162400,2677083190,6550,6550,6550,6550,0
|
|
20230811,162300,2677083190,6550,6550,6550,6550,0
|
|
20230811,162200,2677083190,6550,6550,6550,6550,0
|
|
20230811,162100,2677083190,6550,6550,6550,6550,0
|
|
20230811,162000,2677083190,6550,6550,6550,6550,0
|
|
20230811,161900,2677083190,6550,6550,6550,6550,0
|
|
20230811,161800,2677083190,6550,6550,6550,6550,0
|
|
20230811,161700,2677083190,6550,6550,6550,6550,0
|
|
20230811,161600,2677083190,6550,6550,6550,6550,0
|
|
20230811,161500,2677083190,6550,6550,6550,6550,0
|
|
20230811,161400,2677083190,6550,6550,6550,6550,0
|
|
20230811,161300,2677083190,6550,6550,6550,6550,0
|
|
20230811,161200,2677083190,6550,6550,6550,6550,0
|
|
20230811,161100,2677083190,6550,6550,6550,6550,0
|
|
20230811,161000,2677083190,6550,6550,6550,6550,0
|
|
20230811,160900,2677083190,6550,6550,6550,6550,0
|
|
20230811,160800,2677083190,6550,6550,6550,6550,0
|
|
20230811,160700,2677083190,6550,6550,6550,6550,0
|
|
20230811,160600,2677083190,6550,6550,6550,6550,0
|
|
20230811,160500,2677083190,6550,6550,6550,6550,0
|
|
20230811,160400,2677083190,6550,6550,6550,6550,0
|
|
20230811,160300,2677083190,6550,6550,6550,6550,0
|
|
20230811,160200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,160100,2677083190,6550,6550,6550,6550,0
|
|
20230811,160000,2677083190,6550,6550,6550,6550,0
|
|
20230811,155900,2677083190,6550,6550,6550,6550,0
|
|
20230811,155800,2677083190,6550,6550,6550,6550,0
|
|
20230811,155700,2677083190,6550,6550,6550,6550,0
|
|
20230811,155600,2677083190,6550,6550,6550,6550,0
|
|
20230811,155500,2677083190,6550,6550,6550,6550,0
|
|
20230811,155400,2677083190,6550,6550,6550,6550,0
|
|
20230811,155300,2677083190,6550,6550,6550,6550,0
|
|
20230811,155200,2677083190,6550,6550,6550,6550,0
|
|
20230811,155100,2677083190,6550,6550,6550,6550,0
|
|
20230811,155000,2677083190,6550,6550,6550,6550,0
|
|
20230811,154900,2677083190,6550,6550,6550,6550,0
|
|
20230811,154800,2677083190,6550,6550,6550,6550,0
|
|
20230811,154700,2677083190,6550,6550,6550,6550,0
|
|
20230811,154600,2677083190,6550,6550,6550,6550,0
|
|
20230811,154500,2677083190,6550,6550,6550,6550,0
|
|
20230811,154400,2677083190,6550,6550,6550,6550,0
|
|
20230811,154300,2677083190,6550,6550,6550,6550,0
|
|
20230811,154200,2677083190,6550,6550,6550,6550,0
|
|
20230811,154100,2677083190,6550,6550,6550,6550,0
|
|
20230811,154000,2677083190,6550,6550,6550,6550,0
|
|
20230811,153900,2677083190,6550,6550,6550,6550,0
|
|
20230811,153800,2677083190,6550,6550,6550,6550,0
|
|
20230811,153700,2677083190,6550,6550,6550,6550,0
|
|
20230811,153600,2677083190,6550,6550,6550,6550,0
|
|
20230811,153500,2677083190,6550,6550,6550,6550,0
|
|
20230811,153400,2677083190,6550,6550,6550,6550,0
|
|
20230811,153300,2677083190,6550,6550,6550,6550,0
|
|
20230811,153200,2677083190,6550,6550,6550,6550,7677
|
|
20230811,153100,2677083190,6550,6550,6550,6550,0
|
|
20230811,153000,2677083190,6550,6550,6550,6550,7677
|
|
20230811,152900,2626798840,6520,6520,6520,6520,0
|
|
20230811,152800,2626798840,6520,6520,6520,6520,0
|
|
20230811,152700,2626798840,6520,6520,6520,6520,0
|
|
20230811,152600,2626798840,6520,6520,6520,6520,0
|
|
20230811,152500,2626798840,6520,6520,6520,6520,0
|
|
20230811,152400,2626798840,6520,6520,6520,6520,0
|
|
20230811,152300,2626798840,6520,6520,6520,6520,0
|
|
20230811,152200,2626798840,6520,6520,6520,6520,0
|
|
20230811,152100,2626798840,6520,6520,6520,6520,0
|
|
20230811,152000,2626798840,6520,6520,6520,6520,0
|
|
20230811,151900,2626798840,6520,6530,6530,6500,238
|
|
20230811,151800,2625247780,6530,6490,6530,6490,3146
|
|
20230811,151700,2604754410,6480,6500,6500,6480,1700
|
|
20230811,151600,2593728360,6500,6510,6510,6500,28
|
|
20230811,151500,2593546340,6530,6540,6540,6530,5
|
|
20230811,151400,2593513680,6540,6540,6540,6540,49
|
|
20230811,151300,2593193220,6540,6530,6540,6530,21
|
|
20230811,151200,2593056000,6510,6510,6510,6510,100
|
|
20230811,151100,2592405000,6510,6510,6510,6510,1238
|
|
20230811,151000,2584345620,6520,6520,6530,6520,952
|
|
20230811,150900,2578129740,6540,6540,6540,6540,0
|
|
20230811,150800,2578129740,6540,6540,6540,6540,0
|
|
20230811,150700,2578129740,6540,6540,6540,6490,1007
|
|
20230811,150600,2571588210,6530,6530,6530,6530,11
|
|
20230811,150500,2571516380,6530,6530,6530,6530,12
|
|
20230811,150400,2571438020,6530,6530,6530,6530,4629
|
|
20230811,150300,2541210650,6530,6570,6570,6530,140
|
|
20230811,150200,2540295120,6570,6540,6570,6540,1070
|
|
20230811,150100,2533271480,6540,6540,6550,6540,1764
|
|
20230811,150000,2521731020,6530,6530,6530,6530,330
|
|
20230811,145900,2519576120,6530,6530,6530,6530,164
|
|
20230811,145800,2518505200,6530,6520,6530,6520,71
|
|
20230811,145700,2518041670,6520,6520,6520,6520,7
|
|
20230811,145600,2517996030,6520,6520,6520,6520,2
|
|
20230811,145500,2517982990,6520,6520,6530,6520,271
|
|
20230811,145400,2516215070,6490,6490,6490,6490,27
|
|
20230811,145300,2516039840,6490,6500,6500,6490,176
|
|
20230811,145200,2514896500,6490,6490,6490,6490,0
|
|
20230811,145100,2514896500,6490,6520,6520,6490,103
|
|
20230811,145000,2514225030,6520,6520,6520,6520,0
|
|
20230811,144900,2514225030,6520,6500,6520,6500,1033
|
|
20230811,144800,2507509320,6500,6500,6500,6500,1
|
|
20230811,144700,2507502820,6500,6500,6500,6500,8
|
|
20230811,144600,2507450820,6520,6520,6520,6520,1
|
|
20230811,144500,2507444300,6520,6510,6520,6510,62
|
|
20230811,144400,2507040160,6510,6510,6510,6510,0
|
|
20230811,144300,2507040160,6510,6490,6520,6490,41
|
|
20230811,144200,2506773900,6490,6520,6520,6490,160
|
|
20230811,144100,2505735200,6520,6520,6520,6520,0
|
|
20230811,144000,2505735200,6520,6520,6520,6520,6
|
|
20230811,143900,2505696080,6480,6510,6510,6480,1317
|
|
20230811,143800,2497146850,6500,6500,6500,6500,1
|
|
20230811,143700,2497140350,6520,6520,6520,6520,10
|
|
20230811,143600,2497075150,6510,6510,6510,6510,0
|
|
20230811,143500,2497075150,6510,6520,6520,6510,5
|
|
20230811,143400,2497042560,6520,6520,6520,6520,1
|
|
20230811,143300,2497036040,6520,6530,6540,6520,1010
|
|
20230811,143200,2490435000,6530,6530,6530,6530,33
|
|
20230811,143100,2490219510,6530,6510,6530,6510,1979
|
|
20230811,143000,2477320010,6510,6510,6510,6510,4
|
|
20230811,142900,2477293970,6510,6510,6510,6510,11
|
|
20230811,142800,2477222360,6500,6490,6500,6490,1090
|
|
20230811,142700,2470138260,6520,6520,6520,6520,251
|
|
20230811,142600,2468501740,6520,6530,6530,6520,401
|
|
20230811,142500,2465885220,6530,6530,6530,6530,176
|
|
20230811,142400,2464735940,6520,6500,6540,6500,2207
|
|
20230811,142300,2450330200,6480,6480,6480,6480,0
|
|
20230811,142200,2450330200,6480,6480,6480,6480,0
|
|
20230811,142100,2450330200,6480,6480,6480,6480,0
|
|
20230811,142000,2450330200,6480,6480,6480,6480,819
|
|
20230811,141900,2445023080,6480,6480,6480,6480,261
|
|
20230811,141800,2443331800,6480,6500,6500,6480,469
|
|
20230811,141700,2440285520,6500,6500,6500,6500,200
|
|
20230811,141600,2438985520,6500,6500,6500,6500,224
|
|
20230811,141500,2437529520,6500,6500,6500,6500,0
|
|
20230811,141400,2437529520,6500,6490,6500,6480,1010
|
|
20230811,141300,2430983470,6490,6490,6490,6490,0
|
|
20230811,141200,2430983470,6490,6490,6490,6490,4
|
|
20230811,141100,2430957510,6480,6480,6480,6480,405
|
|
20230811,141000,2428333110,6480,6480,6480,6480,11
|
|
20230811,140900,2428261830,6480,6500,6500,6480,760
|
|
20230811,140800,2423329620,6500,6500,6500,6500,2
|
|
20230811,140700,2423316620,6500,6490,6500,6490,557
|
|
20230811,140600,2419698130,6490,6500,6500,6490,52
|
|
20230811,140500,2419360640,6500,6500,6500,6500,462
|
|
20230811,140400,2416357640,6500,6500,6500,6500,1
|
|
20230811,140300,2416351140,6500,6500,6500,6490,968
|
|
20230811,140200,2410062320,6500,6510,6510,6500,241
|
|
20230811,140100,2408495110,6530,6530,6550,6530,60
|
|
20230811,140000,2408103290,6550,6550,6550,6550,320
|
|
20230811,135900,2406007290,6550,6520,6550,6520,359
|
|
20230811,135800,2403660720,6510,6540,6540,6510,251
|
|
20230811,135700,2402024580,6530,6530,6530,6530,574
|
|
20230811,135600,2398276360,6530,6530,6530,6530,35
|
|
20230811,135500,2398047810,6530,6510,6530,6510,2
|
|
20230811,135400,2398034770,6530,6530,6530,6530,81
|
|
20230811,135300,2397505840,6530,6530,6530,6530,24
|
|
20230811,135200,2397349120,6520,6510,6530,6510,57
|
|
20230811,135100,2396977690,6530,6520,6530,6500,855
|
|
20230811,135000,2391419880,6520,6520,6520,6520,3
|
|
20230811,134900,2391400320,6520,6520,6520,6520,31
|
|
20230811,134800,2391198200,6520,6520,6520,6520,98
|
|
20230811,134700,2390559240,6520,6520,6520,6520,30
|
|
20230811,134600,2390363640,6520,6520,6520,6520,3
|
|
20230811,134500,2390344080,6520,6520,6520,6520,1
|
|
20230811,134400,2390337560,6500,6500,6500,6500,0
|
|
20230811,134300,2390337560,6500,6500,6500,6500,0
|
|
20230811,134200,2390337560,6500,6500,6500,6500,0
|
|
20230811,134100,2390337560,6500,6490,6500,6490,539
|
|
20230811,134000,2386834560,6500,6490,6500,6490,81
|
|
20230811,133900,2386308860,6490,6490,6490,6490,94
|
|
20230811,133800,2385698800,6500,6500,6500,6490,332
|
|
20230811,133700,2383541800,6500,6510,6510,6500,1448
|
|
20230811,133600,2374128100,6520,6510,6520,6510,201
|
|
20230811,133500,2372819580,6510,6510,6510,6510,468
|
|
20230811,133400,2369772900,6520,6520,6520,6520,716
|
|
20230811,133300,2365104580,6530,6520,6530,6520,316
|
|
20230811,133200,2363043250,6530,6520,6530,6520,501
|
|
20230811,133100,2359776720,6530,6530,6530,6530,3
|
|
20230811,133000,2359757130,6530,6530,6530,6530,97
|
|
20230811,132900,2359123720,6530,6540,6540,6530,112
|
|
20230811,132800,2358391280,6550,6540,6550,6540,16
|
|
20230811,132700,2358286630,6540,6540,6540,6540,82
|
|
20230811,132600,2357750350,6540,6540,6540,6540,48
|
|
20230811,132500,2357436430,6540,6540,6540,6540,13
|
|
20230811,132400,2357351410,6540,6550,6550,6540,21
|
|
20230811,132300,2357214060,6550,6550,6550,6550,1
|
|
20230811,132200,2357207510,6550,6540,6550,6540,11
|
|
20230811,132100,2357135510,6540,6530,6540,6530,244
|
|
20230811,132000,2355541040,6530,6530,6530,6530,89
|
|
20230811,131900,2354959870,6530,6530,6530,6530,449
|
|
20230811,131800,2352027900,6530,6540,6540,6530,511
|
|
20230811,131700,2348690060,6550,6550,6550,6550,1
|
|
20230811,131600,2348683510,6560,6560,6560,6560,319
|
|
20230811,131500,2346590870,6540,6530,6550,6530,1408
|
|
20230811,131400,2337387240,6530,6530,6530,6530,61
|
|
20230811,131300,2336988910,6530,6530,6530,6530,0
|
|
20230811,131200,2336988910,6530,6530,6530,6530,508
|
|
20230811,131100,2333671670,6540,6540,6540,6540,60
|
|
20230811,131000,2333279270,6540,6550,6550,6540,31
|
|
20230811,130900,2333076520,6550,6550,6550,6550,1
|
|
20230811,130800,2333069970,6550,6540,6550,6540,62
|
|
20230811,130700,2332664480,6550,6540,6550,6540,282
|
|
20230811,130600,2330820190,6550,6540,6550,6540,291
|
|
20230811,130500,2328917040,6540,6540,6550,6540,131
|
|
20230811,130400,2328060250,6540,6540,6540,6530,131
|
|
20230811,130300,2327203630,6540,6540,6540,6540,471
|
|
20230811,130200,2324123290,6540,6540,6540,6540,0
|
|
20230811,130100,2324123290,6540,6550,6550,6540,329
|
|
20230811,130000,2321968510,6550,6560,6560,6550,149
|
|
20230811,125900,2320991360,6560,6570,6570,6560,138
|
|
20230811,125800,2320086050,6570,6560,6570,6560,5
|
|
20230811,125700,2320053240,6560,6560,6580,6560,309
|
|
20230811,125600,2318021630,6570,6580,6580,6570,55
|
|
20230811,125500,2317660230,6570,6560,6570,6560,553
|
|
20230811,125400,2314027570,6560,6560,6560,6560,2
|
|
20230811,125300,2314014450,6570,6560,6570,6550,1366
|
|
20230811,125200,2305053230,6570,6560,6570,6560,571
|
|
20230811,125100,2301307220,6560,6560,6560,6560,153
|
|
20230811,125000,2300303540,6550,6550,6550,6550,55
|
|
20230811,124900,2299943290,6550,6550,6550,6550,411
|
|
20230811,124800,2297251240,6540,6540,6540,6540,0
|
|
20230811,124700,2297251240,6540,6550,6550,6540,330
|
|
20230811,124600,2295092740,6540,6520,6540,6520,2997
|
|
20230811,124500,2275519860,6520,6520,6520,6520,1
|
|
20230811,124400,2275513340,6530,6530,6530,6530,2
|
|
20230811,124300,2275500280,6520,6520,6530,6520,274
|
|
20230811,124200,2273711280,6510,6510,6510,6510,0
|
|
20230811,124100,2273711280,6510,6510,6510,6510,90
|
|
20230811,124000,2273125380,6520,6520,6520,6520,0
|
|
20230811,123900,2273125380,6520,6520,6520,6520,3281
|
|
20230811,123800,2251733260,6540,6540,6540,6540,20
|
|
20230811,123700,2251602460,6550,6550,6550,6550,0
|
|
20230811,123600,2251602460,6550,6550,6550,6550,1
|
|
20230811,123500,2251595910,6540,6540,6540,6540,172
|
|
20230811,123400,2250471030,6540,6540,6540,6540,0
|
|
20230811,123300,2250471030,6540,6540,6540,6540,76
|
|
20230811,123200,2249973990,6540,6540,6540,6540,0
|
|
20230811,123100,2249973990,6540,6540,6540,6540,11
|
|
20230811,123000,2249902050,6520,6530,6530,6520,160
|
|
20230811,122900,2248858690,6530,6540,6540,6530,9
|
|
20230811,122800,2248799890,6540,6540,6540,6540,0
|
|
20230811,122700,2248799890,6540,6530,6540,6530,129
|
|
20230811,122600,2247956830,6530,6530,6540,6530,87
|
|
20230811,122500,2247388010,6530,6530,6530,6530,5
|
|
20230811,122400,2247355360,6530,6530,6530,6530,9
|
|
20230811,122300,2247296590,6530,6530,6530,6530,0
|
|
20230811,122200,2247296590,6530,6550,6550,6530,2372
|
|
20230811,122100,2231760810,6540,6530,6540,6530,1262
|
|
20230811,122000,2223507380,6540,6500,6540,6500,1810
|
|
20230811,121900,2211690250,6480,6480,6480,6480,79
|
|
20230811,121800,2211178330,6480,6480,6480,6480,0
|
|
20230811,121700,2211178330,6480,6480,6480,6480,0
|
|
20230811,121600,2211178330,6480,6480,6480,6480,0
|
|
20230811,121500,2211178330,6480,6480,6480,6480,0
|
|
20230811,121400,2211178330,6480,6480,6480,6480,0
|
|
20230811,121300,2211178330,6480,6480,6480,6480,0
|
|
20230811,121200,2211178330,6480,6500,6500,6480,80
|
|
20230811,121100,2210659890,6530,6520,6530,6520,353
|
|
20230811,121000,2208358230,6520,6510,6520,6510,1508
|
|
20230811,120900,2198526080,6520,6520,6520,6520,0
|
|
20230811,120800,2198526080,6520,6520,6520,6520,5
|
|
20230811,120700,2198493480,6520,6490,6520,6490,2067
|
|
20230811,120600,2185059960,6470,6470,6470,6470,0
|
|
20230811,120500,2185059960,6470,6470,6470,6470,0
|
|
20230811,120400,2185059960,6470,6470,6470,6470,0
|
|
20230811,120300,2185059960,6470,6470,6470,6470,49
|
|
20230811,120200,2184742930,6470,6480,6480,6470,120
|
|
20230811,120100,2183965700,6490,6490,6500,6490,15
|
|
20230811,120000,2183868330,6500,6490,6500,6490,747
|
|
20230811,115900,2179015280,6500,6500,6500,6500,1
|
|
20230811,115800,2179008780,6500,6500,6500,6500,31
|
|
20230811,115700,2178807280,6490,6490,6490,6490,1
|
|
20230811,115600,2178800790,6500,6500,6500,6500,200
|
|
20230811,115500,2177500790,6500,6480,6500,6480,2
|
|
20230811,115400,2177487810,6500,6500,6500,6500,2
|
|
20230811,115300,2177474810,6500,6500,6500,6500,0
|
|
20230811,115200,2177474810,6500,6500,6500,6500,0
|
|
20230811,115100,2177474810,6500,6500,6500,6500,1
|
|
20230811,115000,2177468310,6500,6500,6500,6500,44
|
|
20230811,114900,2177182310,6480,6480,6480,6480,0
|
|
20230811,114800,2177182310,6480,6480,6480,6480,100
|
|
20230811,114700,2176534310,6480,6480,6480,6480,459
|
|
20230811,114600,2173559990,6480,6500,6500,6480,521
|
|
20230811,114500,2170180530,6500,6500,6500,6500,298
|
|
20230811,114400,2168243530,6490,6490,6490,6490,0
|
|
20230811,114300,2168243530,6490,6490,6490,6490,1
|
|
20230811,114200,2168237040,6490,6480,6490,6480,241
|
|
20230811,114100,2166672960,6480,6470,6480,6470,3
|
|
20230811,114000,2166653540,6470,6470,6470,6470,0
|
|
20230811,113900,2166653540,6470,6470,6470,6470,0
|
|
20230811,113800,2166653540,6470,6470,6470,6470,1
|
|
20230811,113700,2166647070,6470,6470,6470,6470,0
|
|
20230811,113600,2166647070,6470,6470,6470,6470,1
|
|
20230811,113500,2166640600,6490,6490,6490,6490,1
|
|
20230811,113400,2166634110,6490,6490,6490,6490,3
|
|
20230811,113300,2166614640,6490,6490,6490,6490,3
|
|
20230811,113200,2166595170,6470,6470,6470,6470,470
|
|
20230811,113100,2163554270,6490,6490,6490,6490,0
|
|
20230811,113000,2163554270,6490,6490,6490,6490,0
|
|
20230811,112900,2163554270,6490,6490,6490,6490,5
|
|
20230811,112800,2163521820,6470,6470,6470,6470,155
|
|
20230811,112700,2162518970,6470,6470,6470,6470,1
|
|
20230811,112600,2162512500,6500,6490,6500,6460,139
|
|
20230811,112500,2161614340,6460,6470,6470,6460,357
|
|
20230811,112400,2159306270,6470,6470,6470,6470,0
|
|
20230811,112300,2159306270,6470,6470,6470,6470,147
|
|
20230811,112200,2158355180,6460,6500,6500,6460,460
|
|
20230811,112100,2155374070,6500,6500,6500,6500,3
|
|
20230811,112000,2155354570,6500,6500,6500,6490,1034
|
|
20230811,111900,2148633610,6500,6500,6500,6500,101
|
|
20230811,111800,2147977110,6500,6500,6500,6500,50
|
|
20230811,111700,2147652110,6500,6480,6500,6480,610
|
|
20230811,111600,2143697100,6480,6490,6490,6480,1013
|
|
20230811,111500,2137132840,6490,6500,6500,6490,51
|
|
20230811,111400,2136801730,6500,6490,6520,6490,289
|
|
20230811,111300,2134926010,6520,6500,6520,6500,456
|
|
20230811,111200,2131961950,6520,6470,6520,6460,5314
|
|
20230811,111100,2097424070,6470,6470,6470,6470,511
|
|
20230811,111000,2094117900,6470,6470,6470,6470,262
|
|
20230811,110900,2092422760,6480,6480,6480,6470,212
|
|
20230811,110800,2091049380,6480,6480,6480,6480,50
|
|
20230811,110700,2090725380,6500,6450,6500,6450,967
|
|
20230811,110600,2084456630,6460,6460,6460,6460,57
|
|
20230811,110500,2084088410,6460,6470,6470,6460,75
|
|
20230811,110400,2083603380,6490,6490,6490,6490,0
|
|
20230811,110300,2083603380,6490,6490,6490,6490,0
|
|
20230811,110200,2083603380,6490,6490,6490,6490,2
|
|
20230811,110100,2083590400,6470,6460,6470,6460,441
|
|
20230811,110000,2080737140,6470,6470,6470,6470,68
|
|
20230811,105900,2080297180,6470,6470,6470,6470,9
|
|
20230811,105800,2080238950,6470,6450,6480,6450,320
|
|
20230811,105700,2078167390,6450,6470,6470,6450,15
|
|
20230811,105600,2078070520,6470,6470,6470,6470,0
|
|
20230811,105500,2078070520,6470,6470,6470,6470,203
|
|
20230811,105400,2076757110,6490,6470,6490,6470,352
|
|
20230811,105300,2074479650,6470,6470,6470,6470,149
|
|
20230811,105200,2073515620,6490,6470,6490,6470,37
|
|
20230811,105100,2073276210,6470,6470,6470,6470,2
|
|
20230811,105000,2073263270,6470,6470,6470,6470,8
|
|
20230811,104900,2073211510,6470,6470,6470,6470,0
|
|
20230811,104800,2073211510,6470,6470,6470,6470,8
|
|
20230811,104700,2073159750,6480,6470,6480,6470,197
|
|
20230811,104600,2071884280,6480,6480,6480,6480,26
|
|
20230811,104500,2071715800,6490,6470,6490,6470,224
|
|
20230811,104400,2070266240,6470,6480,6480,6470,263
|
|
20230811,104300,2068564440,6480,6460,6480,6460,507
|
|
20230811,104200,2065280540,6460,6460,6460,6460,1044
|
|
20230811,104100,2058536300,6460,6460,6460,6460,313
|
|
20230811,104000,2056514320,6470,6480,6480,6470,79
|
|
20230811,103900,2056003120,6490,6480,6490,6480,114
|
|
20230811,103800,2055264250,6480,6480,6480,6470,14
|
|
20230811,103700,2055173640,6470,6460,6470,6460,1013
|
|
20230811,103600,2048628440,6460,6470,6470,6460,3
|
|
20230811,103500,2048609040,6470,6490,6490,6470,1813
|
|
20230811,103400,2036868900,6470,6470,6470,6470,211
|
|
20230811,103300,2035503730,6460,6470,6470,6460,1209
|
|
20230811,103200,2027682550,6470,6490,6490,6470,127
|
|
20230811,103100,2026859320,6520,6470,6530,6460,1149
|
|
20230811,103000,2019374710,6470,6470,6500,6470,600
|
|
20230811,102900,2015483730,6480,6450,6500,6450,52
|
|
20230811,102800,2015146780,6510,6460,6510,6460,2986
|
|
20230811,102700,1995787290,6460,6430,6460,6430,1092
|
|
20230811,102600,1988760060,6430,6450,6450,6430,4
|
|
20230811,102500,1988734280,6450,6440,6450,6440,540
|
|
20230811,102400,1985256280,6440,6440,6440,6440,121
|
|
20230811,102300,1984477040,6460,6440,6460,6440,2054
|
|
20230811,102200,1971236630,6430,6410,6430,6410,447
|
|
20230811,102100,1968368420,6440,6410,6440,6410,30
|
|
20230811,102000,1968175820,6450,6430,6450,6400,3488
|
|
20230811,101900,1945793140,6420,6430,6430,6420,310
|
|
20230811,101800,1943802110,6440,6430,6440,6430,25
|
|
20230811,101700,1943641210,6430,6440,6440,6430,100
|
|
20230811,101600,1942997710,6440,6440,6440,6410,678
|
|
20230811,101500,1938646530,6440,6440,6440,6420,29
|
|
20230811,101400,1938460010,6440,6440,6450,6410,914
|
|
20230811,101300,1932595560,6440,6440,6450,6420,918
|
|
20230811,101200,1926689330,6440,6460,6460,6440,981
|
|
20230811,101100,1920369300,6440,6400,6460,6390,2683
|
|
20230811,101000,1903110760,6390,6490,6500,6380,10637
|
|
20230811,100900,1834810010,6500,6470,6500,6440,1248
|
|
20230811,100800,1826754510,6460,6450,6540,6410,8975
|
|
20230811,100700,1768694770,6420,6530,6530,6280,38412
|
|
20230811,100600,1522152380,6540,6730,6740,6510,47437
|
|
20230811,100500,1206317750,6740,6700,6750,6620,60990
|
|
20230811,100400,797361200,6720,6660,6730,6610,31697
|
|
20230811,100300,585531820,6670,6680,6710,6630,29055
|
|
20230811,100200,391748930,6690,6420,6690,6420,21261
|
|
20230811,100100,251954800,6420,6400,6420,6400,147
|
|
20230811,100000,251011330,6390,6390,6390,6390,102
|
|
20230811,095900,250359550,6380,6370,6380,6350,3954
|
|
20230811,095800,225183960,6370,6370,6370,6370,32
|
|
20230811,095700,224980120,6370,6370,6370,6370,57
|
|
20230811,095600,224617030,6330,6370,6370,6330,1172
|
|
20230811,095500,217174750,6380,6400,6410,6380,229
|
|
20230811,095400,215711670,6400,6400,6400,6400,5
|
|
20230811,095300,215679670,6410,6420,6420,6400,4379
|
|
20230811,095200,187573150,6420,6420,6420,6420,693
|
|
20230811,095100,183124090,6410,6410,6410,6410,173
|
|
20230811,095000,182015160,6410,6410,6410,6410,251
|
|
20230811,094900,180406250,6410,6410,6410,6410,211
|
|
20230811,094800,179053740,6420,6430,6430,6420,1400
|
|
20230811,094700,170065500,6410,6400,6430,6400,3846
|
|
20230811,094600,145428840,6390,6360,6390,6330,3045
|
|
20230811,094500,126003010,6360,6360,6360,6360,32
|
|
20230811,094400,125799490,6360,6360,6360,6360,120
|
|
20230811,094300,125036290,6350,6350,6350,6350,30
|
|
20230811,094200,124845790,6360,6370,6370,6360,201
|
|
20230811,094100,123566420,6370,6320,6370,6310,946
|
|
20230811,094000,117569790,6370,6350,6370,6320,760
|
|
20230811,093900,112743520,6360,6340,6360,6330,694
|
|
20230811,093800,108345220,6370,6370,6370,6370,1
|
|
20230811,093700,108338850,6370,6370,6370,6370,0
|
|
20230811,093600,108338850,6370,6370,6370,6370,131
|
|
20230811,093500,107504380,6370,6360,6370,6360,203
|
|
20230811,093400,106213050,6360,6360,6360,6360,0
|
|
20230811,093300,106213050,6360,6350,6360,6350,137
|
|
20230811,093200,105343090,6350,6360,6360,6350,115
|
|
20230811,093100,104611840,6360,6360,6360,6360,0
|
|
20230811,093000,104611840,6360,6360,6360,6350,457
|
|
20230811,092900,101709320,6360,6370,6370,6360,69
|
|
20230811,092800,101270460,6360,6360,6360,6360,27
|
|
20230811,092700,101098740,6360,6360,6360,6360,61
|
|
20230811,092600,100710780,6360,6360,6360,6350,187
|
|
20230811,092500,99523310,6350,6350,6350,6350,70
|
|
20230811,092400,99078810,6350,6380,6380,6350,323
|
|
20230811,092300,97024740,6380,6370,6380,6370,367
|
|
20230811,092200,94684770,6350,6350,6390,6350,207
|
|
20230811,092100,93367970,6350,6360,6360,6350,514
|
|
20230811,092000,90103970,6350,6310,6350,6310,4395
|
|
20230811,091900,62282560,6290,6290,6290,6290,84
|
|
20230811,091800,61754200,6290,6290,6290,6290,516
|
|
20230811,091700,58508560,6290,6290,6290,6290,286
|
|
20230811,091600,56709620,6290,6290,6290,6290,4
|
|
20230811,091500,56684460,6280,6290,6310,6280,504
|
|
20230811,091400,53505190,6300,6300,6300,6300,328
|
|
20230811,091300,51438790,6290,6280,6290,6220,2618
|
|
20230811,091200,35050460,6260,6260,6270,6260,543
|
|
20230811,091100,31651180,6260,6260,6270,6260,263
|
|
20230811,091000,30004790,6260,6260,6260,6260,100
|
|
20230811,090900,29378790,6260,6250,6270,6250,2092
|
|
20230811,090800,16302690,6250,6240,6250,6240,229
|
|
20230811,090700,14871570,6240,6230,6240,6230,218
|
|
20230811,090600,13511260,6230,6220,6230,6220,485
|
|
20230811,090500,10494550,6240,6240,6240,6240,5
|
|
20230811,090400,10463350,6230,6230,6240,6230,645
|
|
20230811,090300,6441050,6230,6230,6230,6230,61
|
|
20230811,090200,6061020,6240,6240,6240,6240,12
|
|
20230811,090100,5986140,6220,6220,6220,6220,36
|
|
20230811,090000,5762220,6220,6220,6220,6210,927
|