636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193300,949808850,9970,9970,9970,9970,1763
|
|
20230811,193200,949808850,9970,9970,9970,9970,0
|
|
20230811,193100,949808850,9970,9970,9970,9970,0
|
|
20230811,193000,949808850,9970,9970,9970,9970,0
|
|
20230811,192900,949808850,9970,9970,9970,9970,0
|
|
20230811,192800,949808850,9970,9970,9970,9970,0
|
|
20230811,192700,949808850,9970,9970,9970,9970,0
|
|
20230811,192600,949808850,9970,9970,9970,9970,0
|
|
20230811,192500,949808850,9970,9970,9970,9970,0
|
|
20230811,192400,949808850,9970,9970,9970,9970,0
|
|
20230811,192300,949808850,9970,9970,9970,9970,0
|
|
20230811,192200,949808850,9970,9970,9970,9970,0
|
|
20230811,192100,949808850,9970,9970,9970,9970,0
|
|
20230811,192000,949808850,9970,9970,9970,9970,0
|
|
20230811,191900,949808850,9970,9970,9970,9970,0
|
|
20230811,191800,949808850,9970,9970,9970,9970,0
|
|
20230811,191700,949808850,9970,9970,9970,9970,0
|
|
20230811,191600,949808850,9970,9970,9970,9970,0
|
|
20230811,191500,949808850,9970,9970,9970,9970,0
|
|
20230811,191400,949808850,9970,9970,9970,9970,0
|
|
20230811,191300,949808850,9970,9970,9970,9970,0
|
|
20230811,191200,949808850,9970,9970,9970,9970,0
|
|
20230811,191100,949808850,9970,9970,9970,9970,0
|
|
20230811,191000,949808850,9970,9970,9970,9970,0
|
|
20230811,190900,949808850,9970,9970,9970,9970,0
|
|
20230811,190800,949808850,9970,9970,9970,9970,0
|
|
20230811,190700,949808850,9970,9970,9970,9970,0
|
|
20230811,190600,949808850,9970,9970,9970,9970,0
|
|
20230811,190500,949808850,9970,9970,9970,9970,0
|
|
20230811,190400,949808850,9970,9970,9970,9970,0
|
|
20230811,190300,949808850,9970,9970,9970,9970,1763
|
|
20230811,190200,949808850,9970,9970,9970,9970,0
|
|
20230811,190100,949808850,9970,9970,9970,9970,0
|
|
20230811,190000,949808850,9970,9970,9970,9970,0
|
|
20230811,185900,949808850,9970,9970,9970,9970,0
|
|
20230811,185800,949808850,9970,9970,9970,9970,0
|
|
20230811,185700,949808850,9970,9970,9970,9970,0
|
|
20230811,185600,949808850,9970,9970,9970,9970,0
|
|
20230811,185500,949808850,9970,9970,9970,9970,0
|
|
20230811,185400,949808850,9970,9970,9970,9970,0
|
|
20230811,185300,949808850,9970,9970,9970,9970,0
|
|
20230811,185200,949808850,9970,9970,9970,9970,0
|
|
20230811,185100,949808850,9970,9970,9970,9970,0
|
|
20230811,185000,949808850,9970,9970,9970,9970,0
|
|
20230811,184900,949808850,9970,9970,9970,9970,0
|
|
20230811,184800,949808850,9970,9970,9970,9970,0
|
|
20230811,184700,949808850,9970,9970,9970,9970,0
|
|
20230811,184600,949808850,9970,9970,9970,9970,0
|
|
20230811,184500,949808850,9970,9970,9970,9970,0
|
|
20230811,184400,949808850,9970,9970,9970,9970,0
|
|
20230811,184300,949808850,9970,9970,9970,9970,0
|
|
20230811,184200,949808850,9970,9970,9970,9970,0
|
|
20230811,184100,949808850,9970,9970,9970,9970,0
|
|
20230811,184000,949808850,9970,9970,9970,9970,0
|
|
20230811,183900,949808850,9970,9970,9970,9970,0
|
|
20230811,183800,949808850,9970,9970,9970,9970,0
|
|
20230811,183700,949808850,9970,9970,9970,9970,0
|
|
20230811,183600,949808850,9970,9970,9970,9970,0
|
|
20230811,183500,949808850,9970,9970,9970,9970,0
|
|
20230811,183400,949808850,9970,9970,9970,9970,0
|
|
20230811,183300,949808850,9970,9970,9970,9970,1763
|
|
20230811,183200,949808850,9970,9970,9970,9970,0
|
|
20230811,183100,949808850,9970,9970,9970,9970,0
|
|
20230811,183000,949808850,9970,9970,9970,9970,0
|
|
20230811,182900,949808850,9970,9970,9970,9970,0
|
|
20230811,182800,949808850,9970,9970,9970,9970,0
|
|
20230811,182700,949808850,9970,9970,9970,9970,0
|
|
20230811,182600,949808850,9970,9970,9970,9970,0
|
|
20230811,182500,949808850,9970,9970,9970,9970,0
|
|
20230811,182400,949808850,9970,9970,9970,9970,0
|
|
20230811,182300,949808850,9970,9970,9970,9970,0
|
|
20230811,182200,949808850,9970,9970,9970,9970,0
|
|
20230811,182100,949808850,9970,9970,9970,9970,0
|
|
20230811,182000,949808850,9970,9970,9970,9970,0
|
|
20230811,181900,949808850,9970,9970,9970,9970,0
|
|
20230811,181800,949808850,9970,9970,9970,9970,0
|
|
20230811,181700,949808850,9970,9970,9970,9970,0
|
|
20230811,181600,949808850,9970,9970,9970,9970,0
|
|
20230811,181500,949808850,9970,9970,9970,9970,0
|
|
20230811,181400,949808850,9970,9970,9970,9970,0
|
|
20230811,181300,949808850,9970,9970,9970,9970,0
|
|
20230811,181200,949808850,9970,9970,9970,9970,0
|
|
20230811,181100,949808850,9970,9970,9970,9970,0
|
|
20230811,181000,949808850,9970,9970,9970,9970,0
|
|
20230811,180900,949808850,9970,9970,9970,9970,0
|
|
20230811,180800,949808850,9970,9970,9970,9970,0
|
|
20230811,180700,949808850,9970,9970,9970,9970,0
|
|
20230811,180600,949808850,9970,9970,9970,9970,0
|
|
20230811,180500,949808850,9970,9970,9970,9970,0
|
|
20230811,180400,949808850,9970,9970,9970,9970,0
|
|
20230811,180300,949808850,9970,9970,9970,9970,1763
|
|
20230811,180200,949808850,9970,9970,9970,9970,0
|
|
20230811,180100,949808850,9970,9970,9970,9970,0
|
|
20230811,180000,949808850,9970,9970,9970,9970,0
|
|
20230811,175900,949808850,9970,9970,9970,9970,0
|
|
20230811,175800,949808850,9970,9970,9970,9970,0
|
|
20230811,175700,949808850,9970,9970,9970,9970,0
|
|
20230811,175600,949808850,9970,9970,9970,9970,0
|
|
20230811,175500,949808850,9970,9970,9970,9970,0
|
|
20230811,175400,949808850,9970,9970,9970,9970,0
|
|
20230811,175300,949808850,9970,9970,9970,9970,0
|
|
20230811,175200,949808850,9970,9970,9970,9970,0
|
|
20230811,175100,949808850,9970,9970,9970,9970,0
|
|
20230811,175000,949808850,9970,9970,9970,9970,0
|
|
20230811,174900,949808850,9970,9970,9970,9970,0
|
|
20230811,174800,949808850,9970,9970,9970,9970,0
|
|
20230811,174700,949808850,9970,9970,9970,9970,0
|
|
20230811,174600,949808850,9970,9970,9970,9970,0
|
|
20230811,174500,949808850,9970,9970,9970,9970,0
|
|
20230811,174400,949808850,9970,9970,9970,9970,0
|
|
20230811,174300,949808850,9970,9970,9970,9970,0
|
|
20230811,174200,949808850,9970,9970,9970,9970,0
|
|
20230811,174100,949808850,9970,9970,9970,9970,0
|
|
20230811,174000,949808850,9970,9970,9970,9970,0
|
|
20230811,173900,949808850,9970,9970,9970,9970,0
|
|
20230811,173800,949808850,9970,9970,9970,9970,0
|
|
20230811,173700,949808850,9970,9970,9970,9970,0
|
|
20230811,173600,949808850,9970,9970,9970,9970,0
|
|
20230811,173500,949808850,9970,9970,9970,9970,0
|
|
20230811,173400,949808850,9970,9970,9970,9970,0
|
|
20230811,173300,949808850,9970,9970,9970,9970,1763
|
|
20230811,173200,949808850,9970,9970,9970,9970,0
|
|
20230811,173100,949808850,9970,9970,9970,9970,0
|
|
20230811,173000,949808850,9970,9970,9970,9970,0
|
|
20230811,172900,949808850,9970,9970,9970,9970,0
|
|
20230811,172800,949808850,9970,9970,9970,9970,0
|
|
20230811,172700,949808850,9970,9970,9970,9970,0
|
|
20230811,172600,949808850,9970,9970,9970,9970,0
|
|
20230811,172500,949808850,9970,9970,9970,9970,0
|
|
20230811,172400,949808850,9970,9970,9970,9970,0
|
|
20230811,172300,949808850,9970,9970,9970,9970,0
|
|
20230811,172200,949808850,9970,9970,9970,9970,0
|
|
20230811,172100,949808850,9970,9970,9970,9970,0
|
|
20230811,172000,949808850,9970,9970,9970,9970,0
|
|
20230811,171900,949808850,9970,9970,9970,9970,0
|
|
20230811,171800,949808850,9970,9970,9970,9970,0
|
|
20230811,171700,949808850,9970,9970,9970,9970,0
|
|
20230811,171600,949808850,9970,9970,9970,9970,0
|
|
20230811,171500,949808850,9970,9970,9970,9970,0
|
|
20230811,171400,949808850,9970,9970,9970,9970,0
|
|
20230811,171300,949808850,9970,9970,9970,9970,0
|
|
20230811,171200,949808850,9970,9970,9970,9970,0
|
|
20230811,171100,949808850,9970,9970,9970,9970,0
|
|
20230811,171000,949808850,9970,9970,9970,9970,0
|
|
20230811,170900,949808850,9970,9970,9970,9970,0
|
|
20230811,170800,949808850,9970,9970,9970,9970,0
|
|
20230811,170700,949808850,9970,9970,9970,9970,0
|
|
20230811,170600,949808850,9970,9970,9970,9970,0
|
|
20230811,170500,949808850,9970,9970,9970,9970,0
|
|
20230811,170400,949808850,9970,9970,9970,9970,0
|
|
20230811,170300,949808850,9970,9970,9970,9970,1763
|
|
20230811,170200,949808850,9970,9970,9970,9970,0
|
|
20230811,170100,949808850,9970,9970,9970,9970,0
|
|
20230811,170000,949808850,9970,9970,9970,9970,0
|
|
20230811,165900,949808850,9970,9970,9970,9970,0
|
|
20230811,165800,949808850,9970,9970,9970,9970,0
|
|
20230811,165700,949808850,9970,9970,9970,9970,0
|
|
20230811,165600,949808850,9970,9970,9970,9970,0
|
|
20230811,165500,949808850,9970,9970,9970,9970,0
|
|
20230811,165400,949808850,9970,9970,9970,9970,0
|
|
20230811,165300,949808850,9970,9970,9970,9970,0
|
|
20230811,165200,949808850,9970,9970,9970,9970,0
|
|
20230811,165100,949808850,9970,9970,9970,9970,0
|
|
20230811,165000,949808850,9970,9970,9970,9970,0
|
|
20230811,164900,949808850,9970,9970,9970,9970,0
|
|
20230811,164800,949808850,9970,9970,9970,9970,0
|
|
20230811,164700,949808850,9970,9970,9970,9970,0
|
|
20230811,164600,949808850,9970,9970,9970,9970,0
|
|
20230811,164500,949808850,9970,9970,9970,9970,0
|
|
20230811,164400,949808850,9970,9970,9970,9970,0
|
|
20230811,164300,949808850,9970,9970,9970,9970,0
|
|
20230811,164200,949808850,9970,9970,9970,9970,0
|
|
20230811,164100,949808850,9970,9970,9970,9970,0
|
|
20230811,164000,949808850,9970,9970,9970,9970,0
|
|
20230811,163900,949808850,9970,9970,9970,9970,0
|
|
20230811,163800,949808850,9970,9970,9970,9970,0
|
|
20230811,163700,949808850,9970,9970,9970,9970,0
|
|
20230811,163600,949808850,9970,9970,9970,9970,0
|
|
20230811,163500,949808850,9970,9970,9970,9970,0
|
|
20230811,163400,949808850,9970,9970,9970,9970,0
|
|
20230811,163300,949808850,9970,9970,9970,9970,1763
|
|
20230811,163200,949808850,9970,9970,9970,9970,0
|
|
20230811,163100,949808850,9970,9970,9970,9970,0
|
|
20230811,163000,949808850,9970,9970,9970,9970,0
|
|
20230811,162900,949808850,9970,9970,9970,9970,0
|
|
20230811,162800,949808850,9970,9970,9970,9970,0
|
|
20230811,162700,949808850,9970,9970,9970,9970,0
|
|
20230811,162600,949808850,9970,9970,9970,9970,0
|
|
20230811,162500,949808850,9970,9970,9970,9970,0
|
|
20230811,162400,949808850,9970,9970,9970,9970,0
|
|
20230811,162300,949808850,9970,9970,9970,9970,0
|
|
20230811,162200,949808850,9970,9970,9970,9970,0
|
|
20230811,162100,949808850,9970,9970,9970,9970,0
|
|
20230811,162000,949808850,9970,9970,9970,9970,0
|
|
20230811,161900,949808850,9970,9970,9970,9970,0
|
|
20230811,161800,949808850,9970,9970,9970,9970,0
|
|
20230811,161700,949808850,9970,9970,9970,9970,0
|
|
20230811,161600,949808850,9970,9970,9970,9970,0
|
|
20230811,161500,949808850,9970,9970,9970,9970,0
|
|
20230811,161400,949808850,9970,9970,9970,9970,0
|
|
20230811,161300,949808850,9970,9970,9970,9970,0
|
|
20230811,161200,949808850,9970,9970,9970,9970,0
|
|
20230811,161100,949808850,9970,9970,9970,9970,0
|
|
20230811,161000,949808850,9970,9970,9970,9970,0
|
|
20230811,160900,949808850,9970,9970,9970,9970,0
|
|
20230811,160800,949808850,9970,9970,9970,9970,0
|
|
20230811,160700,949808850,9970,9970,9970,9970,0
|
|
20230811,160600,949808850,9970,9970,9970,9970,0
|
|
20230811,160500,949808850,9970,9970,9970,9970,0
|
|
20230811,160400,949808850,9970,9970,9970,9970,0
|
|
20230811,160300,949808850,9970,9970,9970,9970,1763
|
|
20230811,160200,949808850,9970,9970,9970,9970,0
|
|
20230811,160100,949808850,9970,9970,9970,9970,0
|
|
20230811,160000,949808850,9970,9970,9970,9970,0
|
|
20230811,155900,949808850,9970,9970,9970,9970,0
|
|
20230811,155800,949808850,9970,9970,9970,9970,0
|
|
20230811,155700,949808850,9970,9970,9970,9970,0
|
|
20230811,155600,949808850,9970,9970,9970,9970,0
|
|
20230811,155500,949808850,9970,9970,9970,9970,0
|
|
20230811,155400,949808850,9970,9970,9970,9970,0
|
|
20230811,155300,949808850,9970,9970,9970,9970,0
|
|
20230811,155200,949808850,9970,9970,9970,9970,0
|
|
20230811,155100,949808850,9970,9970,9970,9970,0
|
|
20230811,155000,949808850,9970,9970,9970,9970,0
|
|
20230811,154900,949808850,9970,9970,9970,9970,0
|
|
20230811,154800,949808850,9970,9970,9970,9970,0
|
|
20230811,154700,949808850,9970,9970,9970,9970,0
|
|
20230811,154600,949808850,9970,9970,9970,9970,0
|
|
20230811,154500,949808850,9970,9970,9970,9970,0
|
|
20230811,154400,949808850,9970,9970,9970,9970,0
|
|
20230811,154300,949808850,9970,9970,9970,9970,0
|
|
20230811,154200,949808850,9970,9970,9970,9970,0
|
|
20230811,154100,949808850,9970,9970,9970,9970,0
|
|
20230811,154000,949808850,9970,9970,9970,9970,0
|
|
20230811,153900,949808850,9970,9970,9970,9970,0
|
|
20230811,153800,949808850,9970,9970,9970,9970,0
|
|
20230811,153700,949808850,9970,9970,9970,9970,0
|
|
20230811,153600,949808850,9970,9970,9970,9970,0
|
|
20230811,153500,949808850,9970,9970,9970,9970,0
|
|
20230811,153400,949808850,9970,9970,9970,9970,0
|
|
20230811,153300,949808850,9970,9970,9970,9970,1763
|
|
20230811,153200,949808850,9970,9970,9970,9970,0
|
|
20230811,153100,949808850,9970,9970,9970,9970,0
|
|
20230811,153000,949808850,9970,9970,9970,9970,1763
|
|
20230811,152900,932231740,9970,9970,9970,9970,0
|
|
20230811,152800,932231740,9970,9970,9970,9970,0
|
|
20230811,152700,932231740,9970,9970,9970,9970,0
|
|
20230811,152600,932231740,9970,9970,9970,9970,0
|
|
20230811,152500,932231740,9970,9970,9970,9970,0
|
|
20230811,152400,932231740,9970,9970,9970,9970,0
|
|
20230811,152300,932231740,9970,9970,9970,9970,0
|
|
20230811,152200,932231740,9970,9970,9970,9970,0
|
|
20230811,152100,932231740,9970,9970,9970,9970,0
|
|
20230811,152000,932231740,9970,9970,9970,9970,0
|
|
20230811,151900,932231740,9970,10030,10030,9970,64
|
|
20230811,151800,931593420,10030,10030,10030,10030,0
|
|
20230811,151700,931593420,10030,10030,10030,10030,10
|
|
20230811,151600,931493120,10030,10030,10030,10030,9
|
|
20230811,151500,931402850,10030,10030,10030,10030,121
|
|
20230811,151400,930189220,10030,9950,10030,9950,848
|
|
20230811,151300,921710760,9990,9990,9990,9990,296
|
|
20230811,151200,918753720,9950,9960,9960,9950,1182
|
|
20230811,151100,906992720,9990,9990,9990,9990,1
|
|
20230811,151000,906982730,9950,9980,9980,9950,52
|
|
20230811,150900,906465300,9970,9970,9970,9970,251
|
|
20230811,150800,903962830,10000,10000,10000,10000,10
|
|
20230811,150700,903862830,10000,10000,10000,10000,1
|
|
20230811,150600,903852830,9950,9980,9980,9950,88
|
|
20230811,150500,902976470,10040,10040,10040,10040,1
|
|
20230811,150400,902966430,10040,9950,10040,9950,399
|
|
20230811,150300,898983950,9950,9950,9950,9950,0
|
|
20230811,150200,898983950,9950,9990,9990,9950,273
|
|
20230811,150100,896256920,9990,9990,10020,9990,483
|
|
20230811,150000,891429800,9990,10010,10010,9990,101
|
|
20230811,145900,890420440,10000,10000,10000,10000,0
|
|
20230811,145800,890420440,10000,10000,10000,10000,21
|
|
20230811,145700,890210440,10000,10020,10020,10000,104
|
|
20230811,145600,889170340,10030,10030,10030,10030,0
|
|
20230811,145500,889170340,10030,10030,10030,10030,1
|
|
20230811,145400,889160310,10040,10040,10040,10040,0
|
|
20230811,145300,889160310,10040,10040,10040,10040,10
|
|
20230811,145200,889059910,10000,10000,10000,10000,253
|
|
20230811,145100,886529910,9990,9990,9990,9990,21
|
|
20230811,145000,886320120,9990,9990,9990,9990,2
|
|
20230811,144900,886300140,9990,9940,9990,9940,2
|
|
20230811,144800,886280210,9990,9990,9990,9990,0
|
|
20230811,144700,886280210,9990,9990,9990,9990,4
|
|
20230811,144600,886240250,9990,9990,9990,9990,0
|
|
20230811,144500,886240250,9990,9990,9990,9990,1
|
|
20230811,144400,886230260,9940,9940,9940,9940,0
|
|
20230811,144300,886230260,9940,9940,9940,9940,25
|
|
20230811,144200,885981760,9930,9930,9930,9930,0
|
|
20230811,144100,885981760,9930,9930,9930,9930,0
|
|
20230811,144000,885981760,9930,9990,9990,9930,306
|
|
20230811,143900,882937800,9990,9990,9990,9990,0
|
|
20230811,143800,882937800,9990,9990,9990,9990,26
|
|
20230811,143700,882678060,9990,9990,9990,9990,0
|
|
20230811,143600,882678060,9990,9990,9990,9990,30
|
|
20230811,143500,882378360,9990,9990,9990,9990,3
|
|
20230811,143400,882348390,9990,9990,9990,9990,0
|
|
20230811,143300,882348390,9990,9940,9990,9940,222
|
|
20230811,143200,880141660,9990,9990,9990,9990,0
|
|
20230811,143100,880141660,9990,9990,9990,9990,0
|
|
20230811,143000,880141660,9990,9990,9990,9940,3
|
|
20230811,142900,880111740,9940,9940,9940,9940,9
|
|
20230811,142800,880022280,9990,9990,9990,9990,0
|
|
20230811,142700,880022280,9990,9990,9990,9990,0
|
|
20230811,142600,880022280,9990,9990,9990,9990,0
|
|
20230811,142500,880022280,9990,9990,9990,9990,1
|
|
20230811,142400,880012290,9940,9990,9990,9940,503
|
|
20230811,142300,875012420,9930,9990,9990,9930,100
|
|
20230811,142200,874018360,10000,10000,10000,10000,0
|
|
20230811,142100,874018360,10000,10000,10000,10000,0
|
|
20230811,142000,874018360,10000,10000,10000,10000,1
|
|
20230811,141900,874008360,10000,10000,10000,10000,0
|
|
20230811,141800,874008360,10000,10000,10000,10000,0
|
|
20230811,141700,874008360,10000,9960,10000,9940,100
|
|
20230811,141600,873013290,9960,10000,10000,9960,156
|
|
20230811,141500,871459490,9960,10000,10000,9960,714
|
|
20230811,141400,864344740,10010,10010,10010,10010,0
|
|
20230811,141300,864344740,10010,10010,10010,10010,1
|
|
20230811,141200,864334730,9970,9970,9970,9970,2
|
|
20230811,141100,864314790,9980,10010,10010,9980,121
|
|
20230811,141000,863107150,10020,10020,10020,10020,1
|
|
20230811,140900,863097130,10020,10020,10020,10020,0
|
|
20230811,140800,863097130,10020,10020,10020,10020,0
|
|
20230811,140700,863097130,10020,10020,10020,10020,0
|
|
20230811,140600,863097130,10020,10020,10020,10020,0
|
|
20230811,140500,863097130,10020,10020,10020,10020,1
|
|
20230811,140400,863087110,9970,9980,9980,9970,191
|
|
20230811,140300,861182420,10040,10040,10040,10040,0
|
|
20230811,140200,861182420,10040,10040,10040,10040,0
|
|
20230811,140100,861182420,10040,10040,10040,10040,1
|
|
20230811,140000,861172380,10040,10040,10040,10040,1
|
|
20230811,135900,861162340,10040,10040,10040,10040,0
|
|
20230811,135800,861162340,10040,10040,10040,10040,0
|
|
20230811,135700,861162340,10040,9980,10040,9980,7
|
|
20230811,135600,861092120,9980,9980,9980,9980,99
|
|
20230811,135500,860104100,10040,10040,10040,10040,1
|
|
20230811,135400,860094060,10040,10040,10040,10040,0
|
|
20230811,135300,860094060,10040,9980,10040,9980,99
|
|
20230811,135200,859105980,10040,9980,10040,9980,8
|
|
20230811,135100,859026080,10040,10040,10040,10040,0
|
|
20230811,135000,859026080,10040,9990,10040,9980,92
|
|
20230811,134900,858107750,9990,10020,10020,9990,27
|
|
20230811,134800,857837960,10020,10020,10020,10020,50
|
|
20230811,134700,857336960,10040,10040,10040,10040,0
|
|
20230811,134600,857336960,10040,10040,10040,10040,1
|
|
20230811,134500,857326920,10020,10020,10020,10020,3
|
|
20230811,134400,857296860,10020,10040,10040,10020,2
|
|
20230811,134300,857276800,10040,10040,10040,10040,100
|
|
20230811,134200,856272800,10040,9980,10040,9980,192
|
|
20230811,134100,854356260,9980,9990,9990,9980,589
|
|
20230811,134000,848473220,10030,10030,10030,10030,0
|
|
20230811,133900,848473220,10030,10030,10030,10030,1
|
|
20230811,133800,848463190,10050,10050,10050,10050,0
|
|
20230811,133700,848463190,10050,10050,10050,10050,27
|
|
20230811,133600,848191840,10050,10050,10050,10050,0
|
|
20230811,133500,848191840,10050,10050,10050,10050,0
|
|
20230811,133400,848191840,10050,10050,10050,10050,1
|
|
20230811,133300,848181790,10050,9990,10050,9980,70
|
|
20230811,133200,847481860,10000,10000,10000,10000,372
|
|
20230811,133100,843761860,10060,10000,10070,10000,442
|
|
20230811,133000,839341730,10100,10010,10100,10000,291
|
|
20230811,132900,836430060,10010,10110,10110,10010,176
|
|
20230811,132800,834664600,10110,10110,10110,10110,0
|
|
20230811,132700,834664600,10110,10110,10110,10110,0
|
|
20230811,132600,834664600,10110,10110,10110,10110,0
|
|
20230811,132500,834664600,10110,10110,10110,10110,0
|
|
20230811,132400,834664600,10110,10110,10110,10110,1
|
|
20230811,132300,834654490,10060,10080,10080,10060,50
|
|
20230811,132200,834151430,10090,10090,10090,10090,2
|
|
20230811,132100,834131250,10130,10130,10130,10130,0
|
|
20230811,132000,834131250,10130,10130,10130,10130,0
|
|
20230811,131900,834131250,10130,10130,10130,10130,1
|
|
20230811,131800,834121120,10130,10130,10130,10130,3
|
|
20230811,131700,834090730,10130,10130,10130,10130,0
|
|
20230811,131600,834090730,10130,10130,10130,10130,1
|
|
20230811,131500,834080600,10130,10130,10130,10130,0
|
|
20230811,131400,834080600,10130,10130,10130,10130,1
|
|
20230811,131300,834070470,10110,10100,10110,10100,477
|
|
20230811,131200,829252590,10100,10100,10100,10100,0
|
|
20230811,131100,829252590,10100,10100,10140,10100,70
|
|
20230811,131000,828545190,10150,10150,10150,10150,0
|
|
20230811,130900,828545190,10150,10150,10150,10150,1
|
|
20230811,130800,828535040,10150,10150,10150,10150,0
|
|
20230811,130700,828535040,10150,10150,10150,10150,0
|
|
20230811,130600,828535040,10150,10150,10150,10150,1
|
|
20230811,130500,828524890,10100,10100,10100,10100,378
|
|
20230811,130400,824707090,10150,10150,10150,10100,132
|
|
20230811,130300,823373790,10110,10120,10120,10110,142
|
|
20230811,130200,821936880,10130,10160,10160,10130,53
|
|
20230811,130100,821399840,10160,10160,10160,10160,0
|
|
20230811,130000,821399840,10160,10160,10160,10160,0
|
|
20230811,125900,821399840,10160,10160,10160,10160,1
|
|
20230811,125800,821389680,10130,10130,10130,10130,0
|
|
20230811,125700,821389680,10130,10140,10140,10130,70
|
|
20230811,125600,820680120,10150,10160,10160,10150,10
|
|
20230811,125500,820578570,10160,10140,10180,10140,213
|
|
20230811,125400,818417040,10140,10130,10140,10130,409
|
|
20230811,125300,814273590,10130,10130,10130,10130,19
|
|
20230811,125200,814081120,10130,10110,10140,10110,33
|
|
20230811,125100,813747170,10140,10110,10140,10110,74
|
|
20230811,125000,812998920,10140,10150,10150,10100,104
|
|
20230811,124900,811947040,10110,10150,10170,10110,58
|
|
20230811,124800,811359120,10170,10150,10170,10120,94
|
|
20230811,124700,810406590,10150,10100,10150,10100,22
|
|
20230811,124600,810184290,10070,10190,10190,10070,873
|
|
20230811,124500,801377910,10190,10110,10250,10110,1068
|
|
20230811,124400,790520750,10110,10190,10230,10100,204
|
|
20230811,124300,788448940,10240,9970,10240,9970,5292
|
|
20230811,124200,735227140,9970,9970,9970,9970,50
|
|
20230811,124100,734728640,9980,9980,9980,9980,0
|
|
20230811,124000,734728640,9980,9980,9980,9980,0
|
|
20230811,123900,734728640,9980,9980,9980,9980,1
|
|
20230811,123800,734718660,9980,9980,9980,9980,0
|
|
20230811,123700,734718660,9980,9980,9980,9980,0
|
|
20230811,123600,734718660,9980,9980,9980,9980,0
|
|
20230811,123500,734718660,9980,9970,9980,9970,38
|
|
20230811,123400,734339790,9970,9970,9970,9970,1
|
|
20230811,123300,734329820,9980,9980,9980,9980,0
|
|
20230811,123200,734329820,9980,9980,9980,9980,0
|
|
20230811,123100,734329820,9980,9980,9980,9980,0
|
|
20230811,123000,734329820,9980,9980,9980,9980,0
|
|
20230811,122900,734329820,9980,9980,9980,9930,7
|
|
20230811,122800,734260210,9980,9960,9980,9960,699
|
|
20230811,122700,727297800,9960,9930,9960,9920,1417
|
|
20230811,122600,713197780,9930,9930,9930,9930,0
|
|
20230811,122500,713197780,9930,9930,9930,9930,0
|
|
20230811,122400,713197780,9930,9930,9930,9930,1
|
|
20230811,122300,713187850,9930,9930,9930,9930,0
|
|
20230811,122200,713187850,9930,9910,9930,9910,31
|
|
20230811,122100,712880620,9930,9930,9930,9930,30
|
|
20230811,122000,712582720,9930,9920,9930,9920,2
|
|
20230811,121900,712562870,9920,9930,9930,9920,105
|
|
20230811,121800,711521240,9930,9930,9930,9930,0
|
|
20230811,121700,711521240,9930,9930,9930,9900,525
|
|
20230811,121600,706323680,9900,9900,9900,9900,25
|
|
20230811,121500,706076180,9930,9930,9930,9930,0
|
|
20230811,121400,706076180,9930,9930,9930,9930,1
|
|
20230811,121300,706066250,9940,9940,9940,9940,0
|
|
20230811,121200,706066250,9940,9940,9940,9940,203
|
|
20230811,121100,704048430,9900,9910,9910,9900,213
|
|
20230811,121000,701938120,9930,9930,9930,9930,0
|
|
20230811,120900,701938120,9930,9930,9930,9930,20
|
|
20230811,120800,701739520,9940,9940,9940,9940,1
|
|
20230811,120700,701729580,9940,9940,9940,9940,0
|
|
20230811,120600,701729580,9940,9940,9940,9940,0
|
|
20230811,120500,701729580,9940,9940,9940,9940,0
|
|
20230811,120400,701729580,9940,9940,9940,9940,0
|
|
20230811,120300,701729580,9940,9950,9950,9940,11
|
|
20230811,120200,701620230,9950,9910,9950,9910,365
|
|
20230811,120100,698002980,9910,9910,9910,9910,338
|
|
20230811,120000,694653400,9910,9910,9910,9910,127
|
|
20230811,115900,693394830,9910,9920,9920,9910,274
|
|
20230811,115800,690676970,9940,9940,9940,9940,1
|
|
20230811,115700,690667030,9940,9940,9940,9940,1
|
|
20230811,115600,690657090,9950,9950,9950,9950,0
|
|
20230811,115500,690657090,9950,9950,9950,9950,10
|
|
20230811,115400,690557590,9950,9950,9950,9950,0
|
|
20230811,115300,690557590,9950,9950,9950,9950,1
|
|
20230811,115200,690547640,9920,9920,9920,9920,0
|
|
20230811,115100,690547640,9920,9920,9920,9920,50
|
|
20230811,115000,690051640,9920,9920,9920,9920,0
|
|
20230811,114900,690051640,9920,9920,9920,9920,0
|
|
20230811,114800,690051640,9920,9950,9950,9920,2
|
|
20230811,114700,690031770,9950,9950,9950,9950,0
|
|
20230811,114600,690031770,9950,9950,9950,9950,0
|
|
20230811,114500,690031770,9950,9950,9950,9950,1
|
|
20230811,114400,690021820,9920,9920,9950,9910,634
|
|
20230811,114300,683734170,9920,9940,9940,9920,315
|
|
20230811,114200,680603540,9910,9900,9910,9900,69
|
|
20230811,114100,679919760,9910,9910,9910,9910,32
|
|
20230811,114000,679602640,9910,9910,9910,9910,0
|
|
20230811,113900,679602640,9910,9890,9910,9890,892
|
|
20230811,113800,670775840,9890,9890,9890,9890,369
|
|
20230811,113700,667126430,9850,9850,9850,9850,0
|
|
20230811,113600,667126430,9850,9860,9860,9850,1330
|
|
20230811,113500,654025830,9850,9870,9870,9850,31
|
|
20230811,113400,653720190,9870,9870,9870,9870,294
|
|
20230811,113300,650818410,9860,9900,9900,9860,5
|
|
20230811,113200,650769070,9860,9870,9870,9860,250
|
|
20230811,113100,648303870,9860,9860,9860,9860,0
|
|
20230811,113000,648303870,9860,9870,9870,9860,190
|
|
20230811,112900,646430090,9870,9900,9900,9870,201
|
|
20230811,112800,644445150,9900,9900,9900,9900,1
|
|
20230811,112700,644435250,9900,9900,9900,9900,0
|
|
20230811,112600,644435250,9900,9900,9900,9900,0
|
|
20230811,112500,644435250,9900,9880,9900,9880,163
|
|
20230811,112400,642824750,9880,9880,9880,9880,17
|
|
20230811,112300,642656790,9880,9900,9900,9880,20
|
|
20230811,112200,642459120,9890,9890,9890,9890,1
|
|
20230811,112100,642449230,9900,9900,9900,9900,0
|
|
20230811,112000,642449230,9900,9900,9900,9900,0
|
|
20230811,111900,642449230,9900,9900,9900,9900,1
|
|
20230811,111800,642439330,9880,9900,9900,9880,24
|
|
20230811,111700,642201990,9900,9900,9900,9900,1
|
|
20230811,111600,642192090,9870,9880,9880,9870,185
|
|
20230811,111500,640366130,9870,9890,9890,9870,1232
|
|
20230811,111400,628205410,9900,9900,9900,9900,41
|
|
20230811,111300,627799510,9910,9910,9910,9910,21
|
|
20230811,111200,627591400,9910,9900,9910,9900,546
|
|
20230811,111100,622183240,9900,9900,9900,9900,3
|
|
20230811,111000,622153540,9910,9910,9910,9910,1
|
|
20230811,110900,622143630,9890,9890,9890,9880,125
|
|
20230811,110800,620907880,9910,9910,9910,9910,1
|
|
20230811,110700,620897970,9890,9910,9910,9890,2
|
|
20230811,110600,620878170,9880,9900,9900,9880,378
|
|
20230811,110500,617141200,9900,9910,9910,9900,95
|
|
20230811,110400,616200660,9920,9920,9920,9920,1
|
|
20230811,110300,616190740,9940,9940,9940,9940,1
|
|
20230811,110200,616180800,9940,9940,9940,9940,0
|
|
20230811,110100,616180800,9940,9940,9940,9940,0
|
|
20230811,110000,616180800,9940,9940,9940,9940,1
|
|
20230811,105900,616170860,9890,9950,9950,9890,400
|
|
20230811,105800,612212820,9950,9920,9950,9900,585
|
|
20230811,105700,606415350,9910,9930,9930,9910,11
|
|
20230811,105600,606306310,9920,9920,9920,9920,500
|
|
20230811,105500,601346310,9940,9950,9950,9940,131
|
|
20230811,105400,600043170,9940,9940,9940,9940,0
|
|
20230811,105300,600043170,9940,9940,9970,9940,263
|
|
20230811,105200,597428030,9940,9910,9940,9910,940
|
|
20230811,105100,588103450,9910,9910,9910,9910,94
|
|
20230811,105000,587171910,9910,9880,9910,9850,2217
|
|
20230811,104900,565317910,9880,9910,9910,9870,703
|
|
20230811,104800,558369110,9940,9940,9940,9940,64
|
|
20230811,104700,557732950,9900,9910,9910,9900,110
|
|
20230811,104600,556643940,9900,9920,9920,9900,1184
|
|
20230811,104500,544911560,9910,9940,9940,9910,242
|
|
20230811,104400,542512780,9940,9940,9940,9940,12
|
|
20230811,104300,542393500,9940,9940,9940,9940,1
|
|
20230811,104200,542383560,9910,9950,9950,9910,320
|
|
20230811,104100,539204250,9950,9950,9950,9950,0
|
|
20230811,104000,539204250,9950,9950,9950,9950,10
|
|
20230811,103900,539104750,9950,9950,9950,9950,0
|
|
20230811,103800,539104750,9950,9950,9950,9950,1
|
|
20230811,103700,539094800,9920,9920,9920,9920,159
|
|
20230811,103600,537517520,9950,9950,9950,9950,0
|
|
20230811,103500,537517520,9950,9950,9950,9950,0
|
|
20230811,103400,537517520,9950,9940,9950,9940,9
|
|
20230811,103300,537427980,9940,9940,9940,9940,16
|
|
20230811,103200,537268940,9940,9940,9940,9940,1
|
|
20230811,103100,537259000,9940,9940,9940,9940,1
|
|
20230811,103000,537249060,9940,9940,9940,9940,10
|
|
20230811,102900,537149660,9940,9940,9940,9940,3
|
|
20230811,102800,537119840,9940,9950,9950,9940,572
|
|
20230811,102700,531428670,9940,9940,9940,9940,48
|
|
20230811,102600,530951550,9940,9940,9940,9920,22
|
|
20230811,102500,530733110,9950,9940,9950,9930,62
|
|
20230811,102400,530116890,9940,9940,9940,9940,0
|
|
20230811,102300,530116890,9940,9940,9940,9940,9
|
|
20230811,102200,530027430,9940,9950,9950,9940,6
|
|
20230811,102100,529967780,9920,9950,9950,9920,52
|
|
20230811,102000,529451760,9950,9910,9950,9910,248
|
|
20230811,101900,526989540,9920,9880,9920,9880,24
|
|
20230811,101800,526751540,9870,9880,9880,9870,402
|
|
20230811,101700,522783580,9860,9920,9920,9860,155
|
|
20230811,101600,521253950,9930,9920,9930,9870,565
|
|
20230811,101500,515676110,9940,9900,9940,9900,231
|
|
20230811,101400,513385630,9910,9910,9910,9910,0
|
|
20230811,101300,513385630,9910,9920,9920,9910,90
|
|
20230811,101200,512493720,9910,9930,9930,9910,13
|
|
20230811,101100,512364870,9930,9930,9930,9930,1
|
|
20230811,101000,512354940,9900,9900,9900,9900,200
|
|
20230811,100900,510374940,9880,9880,9940,9880,535
|
|
20230811,100800,505089080,9940,9890,9940,9880,957
|
|
20230811,100700,495633550,9950,9970,9970,9890,415
|
|
20230811,100600,491528490,9970,9970,9970,9970,0
|
|
20230811,100500,491528490,9970,9900,9970,9900,359
|
|
20230811,100400,487962200,9970,9970,9970,9970,134
|
|
20230811,100300,486626220,9980,9960,9980,9890,586
|
|
20230811,100200,480798680,9960,9980,9980,9960,121
|
|
20230811,100100,479592300,9990,9960,9990,9960,121
|
|
20230811,100000,478385660,9960,9960,9960,9960,280
|
|
20230811,095900,475596860,9970,9970,9970,9970,0
|
|
20230811,095800,475596860,9970,9910,9970,9900,422
|
|
20230811,095700,471406530,9950,9950,9970,9950,330
|
|
20230811,095600,468123010,9950,9950,9960,9950,37
|
|
20230811,095500,467754800,9950,9890,9950,9890,73
|
|
20230811,095400,467030250,9970,9970,9970,9890,31
|
|
20230811,095300,466722660,9980,9940,9980,9910,443
|
|
20230811,095200,462313640,9940,9880,9940,9880,273
|
|
20230811,095100,459606000,9860,9860,9910,9860,968
|
|
20230811,095000,450048350,9860,9900,9900,9850,156
|
|
20230811,094900,448510400,9900,9900,9900,9900,236
|
|
20230811,094800,446174000,9900,9900,9900,9870,1869
|
|
20230811,094700,427676990,9900,9900,9900,9900,246
|
|
20230811,094600,425241590,9900,9870,9900,9870,177
|
|
20230811,094500,423489850,9900,9860,9900,9840,475
|
|
20230811,094400,418815460,9900,9900,9900,9900,0
|
|
20230811,094300,418815460,9900,9840,9900,9840,213
|
|
20230811,094200,416719420,9900,9870,9900,9840,160
|
|
20230811,094100,415142090,9870,9870,9870,9870,2
|
|
20230811,094000,415122350,9830,9870,9870,9830,313
|
|
20230811,093900,412033980,9900,9870,9900,9870,842
|
|
20230811,093800,403722450,9870,9870,9870,9830,1469
|
|
20230811,093700,389261100,9860,9840,9870,9840,848
|
|
20230811,093600,380906000,9840,9830,9850,9820,1441
|
|
20230811,093500,366752860,9870,9850,9870,9820,2371
|
|
20230811,093400,343413280,9860,9860,9870,9860,1036
|
|
20230811,093300,333198170,9870,9870,9920,9870,251
|
|
20230811,093200,330720750,9870,9930,9930,9870,617
|
|
20230811,093100,324630750,9940,9950,9950,9870,1008
|
|
20230811,093000,314670720,9880,9950,9950,9880,1455
|
|
20230811,092900,300261640,9900,9900,9950,9900,141
|
|
20230811,092800,298864690,9900,9920,9920,9900,132
|
|
20230811,092700,297557470,9960,9960,9960,9910,543
|
|
20230811,092600,292176190,9970,9970,9970,9970,1
|
|
20230811,092500,292166220,9910,9910,9970,9890,1247
|
|
20230811,092400,279822320,9910,9960,9960,9900,464
|
|
20230811,092300,275215740,9970,9990,9990,9970,185
|
|
20230811,092200,273367670,10000,9950,10040,9950,734
|
|
20230811,092100,266037850,9950,9890,9950,9870,88
|
|
20230811,092000,265165810,9890,9950,9950,9890,3370
|
|
20230811,091900,231791100,9950,9970,10000,9920,767
|
|
20230811,091800,224166000,9920,9960,9960,9920,1535
|
|
20230811,091700,208885380,9970,10010,10010,9930,1168
|
|
20230811,091600,197264320,10020,10030,10030,10020,104
|
|
20230811,091500,196221220,10030,9990,10030,9970,300
|
|
20230811,091400,193218920,10000,9990,10020,9970,292
|
|
20230811,091300,190304480,10090,10110,10110,9940,203
|
|
20230811,091200,188265690,10100,10100,10100,10060,953
|
|
20230811,091100,178640470,10100,10000,10100,10000,409
|
|
20230811,091000,174525440,10050,10050,10050,10050,0
|
|
20230811,090900,174525440,10050,9960,10050,9940,1226
|
|
20230811,090800,162286140,9960,9970,9970,9940,506
|
|
20230811,090700,157252520,9960,9960,9960,9940,286
|
|
20230811,090600,154406700,9960,9940,9960,9930,1161
|
|
20230811,090500,142871770,9910,9900,9930,9890,696
|
|
20230811,090400,135971070,9940,9870,9940,9850,3784
|
|
20230811,090300,98605520,9880,9940,9940,9860,1759
|
|
20230811,090200,81243300,9890,10030,10030,9850,2569
|
|
20230811,090100,55747620,10020,10070,10140,10020,1456
|
|
20230811,090000,41080180,10010,10150,10160,10010,3954
|