657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,195300,2553546270,9810,9810,9810,9810,0
|
|
20230811,195200,2553546270,9810,9810,9810,9810,0
|
|
20230811,195100,2553546270,9810,9810,9810,9810,0
|
|
20230811,195000,2553546270,9810,9810,9810,9810,0
|
|
20230811,194900,2553546270,9810,9810,9810,9810,0
|
|
20230811,194800,2553546270,9810,9810,9810,9810,0
|
|
20230811,194700,2553546270,9810,9810,9810,9810,0
|
|
20230811,194600,2553546270,9810,9810,9810,9810,0
|
|
20230811,194500,2553546270,9810,9810,9810,9810,0
|
|
20230811,194400,2553546270,9810,9810,9810,9810,0
|
|
20230811,194300,2553546270,9810,9810,9810,9810,0
|
|
20230811,194200,2553546270,9810,9810,9810,9810,0
|
|
20230811,194100,2553546270,9810,9810,9810,9810,0
|
|
20230811,194000,2553546270,9810,9810,9810,9810,0
|
|
20230811,193900,2553546270,9810,9810,9810,9810,0
|
|
20230811,193800,2553546270,9810,9810,9810,9810,0
|
|
20230811,193700,2553546270,9810,9810,9810,9810,0
|
|
20230811,193600,2553546270,9810,9810,9810,9810,0
|
|
20230811,193500,2553546270,9810,9810,9810,9810,0
|
|
20230811,193400,2553546270,9810,9810,9810,9810,0
|
|
20230811,193300,2553546270,9810,9810,9810,9810,0
|
|
20230811,193200,2553546270,9810,9810,9810,9810,0
|
|
20230811,193100,2553546270,9810,9810,9810,9810,0
|
|
20230811,193000,2553546270,9810,9810,9810,9810,0
|
|
20230811,192900,2553546270,9810,9810,9810,9810,0
|
|
20230811,192800,2553546270,9810,9810,9810,9810,0
|
|
20230811,192700,2553546270,9810,9810,9810,9810,0
|
|
20230811,192600,2553546270,9810,9810,9810,9810,0
|
|
20230811,192500,2553546270,9810,9810,9810,9810,0
|
|
20230811,192400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,192300,2553546270,9810,9810,9810,9810,0
|
|
20230811,192200,2553546270,9810,9810,9810,9810,0
|
|
20230811,192100,2553546270,9810,9810,9810,9810,0
|
|
20230811,192000,2553546270,9810,9810,9810,9810,0
|
|
20230811,191900,2553546270,9810,9810,9810,9810,0
|
|
20230811,191800,2553546270,9810,9810,9810,9810,0
|
|
20230811,191700,2553546270,9810,9810,9810,9810,0
|
|
20230811,191600,2553546270,9810,9810,9810,9810,0
|
|
20230811,191500,2553546270,9810,9810,9810,9810,0
|
|
20230811,191400,2553546270,9810,9810,9810,9810,0
|
|
20230811,191300,2553546270,9810,9810,9810,9810,0
|
|
20230811,191200,2553546270,9810,9810,9810,9810,0
|
|
20230811,191100,2553546270,9810,9810,9810,9810,0
|
|
20230811,191000,2553546270,9810,9810,9810,9810,0
|
|
20230811,190900,2553546270,9810,9810,9810,9810,0
|
|
20230811,190800,2553546270,9810,9810,9810,9810,0
|
|
20230811,190700,2553546270,9810,9810,9810,9810,0
|
|
20230811,190600,2553546270,9810,9810,9810,9810,0
|
|
20230811,190500,2553546270,9810,9810,9810,9810,0
|
|
20230811,190400,2553546270,9810,9810,9810,9810,0
|
|
20230811,190300,2553546270,9810,9810,9810,9810,0
|
|
20230811,190200,2553546270,9810,9810,9810,9810,0
|
|
20230811,190100,2553546270,9810,9810,9810,9810,0
|
|
20230811,190000,2553546270,9810,9810,9810,9810,0
|
|
20230811,185900,2553546270,9810,9810,9810,9810,0
|
|
20230811,185800,2553546270,9810,9810,9810,9810,0
|
|
20230811,185700,2553546270,9810,9810,9810,9810,0
|
|
20230811,185600,2553546270,9810,9810,9810,9810,0
|
|
20230811,185500,2553546270,9810,9810,9810,9810,0
|
|
20230811,185400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,185300,2553546270,9810,9810,9810,9810,0
|
|
20230811,185200,2553546270,9810,9810,9810,9810,0
|
|
20230811,185100,2553546270,9810,9810,9810,9810,0
|
|
20230811,185000,2553546270,9810,9810,9810,9810,0
|
|
20230811,184900,2553546270,9810,9810,9810,9810,0
|
|
20230811,184800,2553546270,9810,9810,9810,9810,0
|
|
20230811,184700,2553546270,9810,9810,9810,9810,0
|
|
20230811,184600,2553546270,9810,9810,9810,9810,0
|
|
20230811,184500,2553546270,9810,9810,9810,9810,0
|
|
20230811,184400,2553546270,9810,9810,9810,9810,0
|
|
20230811,184300,2553546270,9810,9810,9810,9810,0
|
|
20230811,184200,2553546270,9810,9810,9810,9810,0
|
|
20230811,184100,2553546270,9810,9810,9810,9810,0
|
|
20230811,184000,2553546270,9810,9810,9810,9810,0
|
|
20230811,183900,2553546270,9810,9810,9810,9810,0
|
|
20230811,183800,2553546270,9810,9810,9810,9810,0
|
|
20230811,183700,2553546270,9810,9810,9810,9810,0
|
|
20230811,183600,2553546270,9810,9810,9810,9810,0
|
|
20230811,183500,2553546270,9810,9810,9810,9810,0
|
|
20230811,183400,2553546270,9810,9810,9810,9810,0
|
|
20230811,183300,2553546270,9810,9810,9810,9810,0
|
|
20230811,183200,2553546270,9810,9810,9810,9810,0
|
|
20230811,183100,2553546270,9810,9810,9810,9810,0
|
|
20230811,183000,2553546270,9810,9810,9810,9810,0
|
|
20230811,182900,2553546270,9810,9810,9810,9810,0
|
|
20230811,182800,2553546270,9810,9810,9810,9810,0
|
|
20230811,182700,2553546270,9810,9810,9810,9810,0
|
|
20230811,182600,2553546270,9810,9810,9810,9810,0
|
|
20230811,182500,2553546270,9810,9810,9810,9810,0
|
|
20230811,182400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,182300,2553546270,9810,9810,9810,9810,0
|
|
20230811,182200,2553546270,9810,9810,9810,9810,0
|
|
20230811,182100,2553546270,9810,9810,9810,9810,0
|
|
20230811,182000,2553546270,9810,9810,9810,9810,0
|
|
20230811,181900,2553546270,9810,9810,9810,9810,0
|
|
20230811,181800,2553546270,9810,9810,9810,9810,0
|
|
20230811,181700,2553546270,9810,9810,9810,9810,0
|
|
20230811,181600,2553546270,9810,9810,9810,9810,0
|
|
20230811,181500,2553546270,9810,9810,9810,9810,0
|
|
20230811,181400,2553546270,9810,9810,9810,9810,0
|
|
20230811,181300,2553546270,9810,9810,9810,9810,0
|
|
20230811,181200,2553546270,9810,9810,9810,9810,0
|
|
20230811,181100,2553546270,9810,9810,9810,9810,0
|
|
20230811,181000,2553546270,9810,9810,9810,9810,0
|
|
20230811,180900,2553546270,9810,9810,9810,9810,0
|
|
20230811,180800,2553546270,9810,9810,9810,9810,0
|
|
20230811,180700,2553546270,9810,9810,9810,9810,0
|
|
20230811,180600,2553546270,9810,9810,9810,9810,0
|
|
20230811,180500,2553546270,9810,9810,9810,9810,0
|
|
20230811,180400,2553546270,9810,9810,9810,9810,0
|
|
20230811,180300,2553546270,9810,9810,9810,9810,0
|
|
20230811,180200,2553546270,9810,9810,9810,9810,0
|
|
20230811,180100,2553546270,9810,9810,9810,9810,0
|
|
20230811,180000,2553546270,9810,9810,9810,9810,0
|
|
20230811,175900,2553546270,9810,9810,9810,9810,0
|
|
20230811,175800,2553546270,9810,9810,9810,9810,0
|
|
20230811,175700,2553546270,9810,9810,9810,9810,0
|
|
20230811,175600,2553546270,9810,9810,9810,9810,0
|
|
20230811,175500,2553546270,9810,9810,9810,9810,0
|
|
20230811,175400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,175300,2553546270,9810,9810,9810,9810,0
|
|
20230811,175200,2553546270,9810,9810,9810,9810,0
|
|
20230811,175100,2553546270,9810,9810,9810,9810,0
|
|
20230811,175000,2553546270,9810,9810,9810,9810,0
|
|
20230811,174900,2553546270,9810,9810,9810,9810,0
|
|
20230811,174800,2553546270,9810,9810,9810,9810,0
|
|
20230811,174700,2553546270,9810,9810,9810,9810,0
|
|
20230811,174600,2553546270,9810,9810,9810,9810,0
|
|
20230811,174500,2553546270,9810,9810,9810,9810,0
|
|
20230811,174400,2553546270,9810,9810,9810,9810,0
|
|
20230811,174300,2553546270,9810,9810,9810,9810,0
|
|
20230811,174200,2553546270,9810,9810,9810,9810,0
|
|
20230811,174100,2553546270,9810,9810,9810,9810,0
|
|
20230811,174000,2553546270,9810,9810,9810,9810,0
|
|
20230811,173900,2553546270,9810,9810,9810,9810,0
|
|
20230811,173800,2553546270,9810,9810,9810,9810,0
|
|
20230811,173700,2553546270,9810,9810,9810,9810,0
|
|
20230811,173600,2553546270,9810,9810,9810,9810,0
|
|
20230811,173500,2553546270,9810,9810,9810,9810,0
|
|
20230811,173400,2553546270,9810,9810,9810,9810,0
|
|
20230811,173300,2553546270,9810,9810,9810,9810,0
|
|
20230811,173200,2553546270,9810,9810,9810,9810,0
|
|
20230811,173100,2553546270,9810,9810,9810,9810,0
|
|
20230811,173000,2553546270,9810,9810,9810,9810,0
|
|
20230811,172900,2553546270,9810,9810,9810,9810,0
|
|
20230811,172800,2553546270,9810,9810,9810,9810,0
|
|
20230811,172700,2553546270,9810,9810,9810,9810,0
|
|
20230811,172600,2553546270,9810,9810,9810,9810,0
|
|
20230811,172500,2553546270,9810,9810,9810,9810,0
|
|
20230811,172400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,172300,2553546270,9810,9810,9810,9810,0
|
|
20230811,172200,2553546270,9810,9810,9810,9810,0
|
|
20230811,172100,2553546270,9810,9810,9810,9810,0
|
|
20230811,172000,2553546270,9810,9810,9810,9810,0
|
|
20230811,171900,2553546270,9810,9810,9810,9810,0
|
|
20230811,171800,2553546270,9810,9810,9810,9810,0
|
|
20230811,171700,2553546270,9810,9810,9810,9810,0
|
|
20230811,171600,2553546270,9810,9810,9810,9810,0
|
|
20230811,171500,2553546270,9810,9810,9810,9810,0
|
|
20230811,171400,2553546270,9810,9810,9810,9810,0
|
|
20230811,171300,2553546270,9810,9810,9810,9810,0
|
|
20230811,171200,2553546270,9810,9810,9810,9810,0
|
|
20230811,171100,2553546270,9810,9810,9810,9810,0
|
|
20230811,171000,2553546270,9810,9810,9810,9810,0
|
|
20230811,170900,2553546270,9810,9810,9810,9810,0
|
|
20230811,170800,2553546270,9810,9810,9810,9810,0
|
|
20230811,170700,2553546270,9810,9810,9810,9810,0
|
|
20230811,170600,2553546270,9810,9810,9810,9810,0
|
|
20230811,170500,2553546270,9810,9810,9810,9810,0
|
|
20230811,170400,2553546270,9810,9810,9810,9810,0
|
|
20230811,170300,2553546270,9810,9810,9810,9810,0
|
|
20230811,170200,2553546270,9810,9810,9810,9810,0
|
|
20230811,170100,2553546270,9810,9810,9810,9810,0
|
|
20230811,170000,2553546270,9810,9810,9810,9810,0
|
|
20230811,165900,2553546270,9810,9810,9810,9810,0
|
|
20230811,165800,2553546270,9810,9810,9810,9810,0
|
|
20230811,165700,2553546270,9810,9810,9810,9810,0
|
|
20230811,165600,2553546270,9810,9810,9810,9810,0
|
|
20230811,165500,2553546270,9810,9810,9810,9810,0
|
|
20230811,165400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,165300,2553546270,9810,9810,9810,9810,0
|
|
20230811,165200,2553546270,9810,9810,9810,9810,0
|
|
20230811,165100,2553546270,9810,9810,9810,9810,0
|
|
20230811,165000,2553546270,9810,9810,9810,9810,0
|
|
20230811,164900,2553546270,9810,9810,9810,9810,0
|
|
20230811,164800,2553546270,9810,9810,9810,9810,0
|
|
20230811,164700,2553546270,9810,9810,9810,9810,0
|
|
20230811,164600,2553546270,9810,9810,9810,9810,0
|
|
20230811,164500,2553546270,9810,9810,9810,9810,0
|
|
20230811,164400,2553546270,9810,9810,9810,9810,0
|
|
20230811,164300,2553546270,9810,9810,9810,9810,0
|
|
20230811,164200,2553546270,9810,9810,9810,9810,0
|
|
20230811,164100,2553546270,9810,9810,9810,9810,0
|
|
20230811,164000,2553546270,9810,9810,9810,9810,0
|
|
20230811,163900,2553546270,9810,9810,9810,9810,0
|
|
20230811,163800,2553546270,9810,9810,9810,9810,0
|
|
20230811,163700,2553546270,9810,9810,9810,9810,0
|
|
20230811,163600,2553546270,9810,9810,9810,9810,0
|
|
20230811,163500,2553546270,9810,9810,9810,9810,0
|
|
20230811,163400,2553546270,9810,9810,9810,9810,0
|
|
20230811,163300,2553546270,9810,9810,9810,9810,0
|
|
20230811,163200,2553546270,9810,9810,9810,9810,0
|
|
20230811,163100,2553546270,9810,9810,9810,9810,0
|
|
20230811,163000,2553546270,9810,9810,9810,9810,0
|
|
20230811,162900,2553546270,9810,9810,9810,9810,0
|
|
20230811,162800,2553546270,9810,9810,9810,9810,0
|
|
20230811,162700,2553546270,9810,9810,9810,9810,0
|
|
20230811,162600,2553546270,9810,9810,9810,9810,0
|
|
20230811,162500,2553546270,9810,9810,9810,9810,0
|
|
20230811,162400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,162300,2553546270,9810,9810,9810,9810,0
|
|
20230811,162200,2553546270,9810,9810,9810,9810,0
|
|
20230811,162100,2553546270,9810,9810,9810,9810,0
|
|
20230811,162000,2553546270,9810,9810,9810,9810,0
|
|
20230811,161900,2553546270,9810,9810,9810,9810,0
|
|
20230811,161800,2553546270,9810,9810,9810,9810,0
|
|
20230811,161700,2553546270,9810,9810,9810,9810,0
|
|
20230811,161600,2553546270,9810,9810,9810,9810,0
|
|
20230811,161500,2553546270,9810,9810,9810,9810,0
|
|
20230811,161400,2553546270,9810,9810,9810,9810,0
|
|
20230811,161300,2553546270,9810,9810,9810,9810,0
|
|
20230811,161200,2553546270,9810,9810,9810,9810,0
|
|
20230811,161100,2553546270,9810,9810,9810,9810,0
|
|
20230811,161000,2553546270,9810,9810,9810,9810,0
|
|
20230811,160900,2553546270,9810,9810,9810,9810,0
|
|
20230811,160800,2553546270,9810,9810,9810,9810,0
|
|
20230811,160700,2553546270,9810,9810,9810,9810,0
|
|
20230811,160600,2553546270,9810,9810,9810,9810,0
|
|
20230811,160500,2553546270,9810,9810,9810,9810,0
|
|
20230811,160400,2553546270,9810,9810,9810,9810,0
|
|
20230811,160300,2553546270,9810,9810,9810,9810,0
|
|
20230811,160200,2553546270,9810,9810,9810,9810,0
|
|
20230811,160100,2553546270,9810,9810,9810,9810,0
|
|
20230811,160000,2553546270,9810,9810,9810,9810,0
|
|
20230811,155900,2553546270,9810,9810,9810,9810,0
|
|
20230811,155800,2553546270,9810,9810,9810,9810,0
|
|
20230811,155700,2553546270,9810,9810,9810,9810,0
|
|
20230811,155600,2553546270,9810,9810,9810,9810,0
|
|
20230811,155500,2553546270,9810,9810,9810,9810,0
|
|
20230811,155400,2553546270,9810,9810,9810,9810,20127
|
|
20230811,155300,2553546270,9810,9810,9810,9810,0
|
|
20230811,155200,2553546270,9810,9810,9810,9810,0
|
|
20230811,155100,2553546270,9810,9810,9810,9810,0
|
|
20230811,155000,2553546270,9810,9810,9810,9810,0
|
|
20230811,154900,2553546270,9810,9810,9810,9810,0
|
|
20230811,154800,2553546270,9810,9810,9810,9810,0
|
|
20230811,154700,2553546270,9810,9810,9810,9810,0
|
|
20230811,154600,2553546270,9810,9810,9810,9810,0
|
|
20230811,154500,2553546270,9810,9810,9810,9810,0
|
|
20230811,154400,2553546270,9810,9810,9810,9810,0
|
|
20230811,154300,2553546270,9810,9810,9810,9810,0
|
|
20230811,154200,2553546270,9810,9810,9810,9810,0
|
|
20230811,154100,2553546270,9810,9810,9810,9810,0
|
|
20230811,154000,2553546270,9810,9810,9810,9810,0
|
|
20230811,153900,2553546270,9810,9810,9810,9810,0
|
|
20230811,153800,2553546270,9810,9810,9810,9810,0
|
|
20230811,153700,2553546270,9810,9810,9810,9810,0
|
|
20230811,153600,2553546270,9810,9810,9810,9810,0
|
|
20230811,153500,2553546270,9810,9810,9810,9810,0
|
|
20230811,153400,2553546270,9810,9810,9810,9810,0
|
|
20230811,153300,2553546270,9810,9810,9810,9810,0
|
|
20230811,153200,2553546270,9810,9810,9810,9810,0
|
|
20230811,153100,2553546270,9810,9810,9810,9810,0
|
|
20230811,153000,2553546270,9810,9810,9810,9810,20127
|
|
20230811,152900,2356100400,9810,9810,9810,9810,0
|
|
20230811,152800,2356100400,9810,9810,9810,9810,0
|
|
20230811,152700,2356100400,9810,9810,9810,9810,0
|
|
20230811,152600,2356100400,9810,9810,9810,9810,0
|
|
20230811,152500,2356100400,9810,9810,9810,9810,0
|
|
20230811,152400,2356100400,9810,9810,9810,9810,0
|
|
20230811,152300,2356100400,9810,9810,9810,9810,0
|
|
20230811,152200,2356100400,9810,9810,9810,9810,0
|
|
20230811,152100,2356100400,9810,9810,9810,9810,0
|
|
20230811,152000,2356100400,9810,9810,9810,9810,0
|
|
20230811,151900,2356100400,9810,9810,9820,9800,4344
|
|
20230811,151800,2313508980,9800,9790,9810,9780,6289
|
|
20230811,151700,2251942360,9800,9810,9820,9790,1983
|
|
20230811,151600,2232503320,9820,9820,9820,9800,3549
|
|
20230811,151500,2197689070,9820,9830,9840,9810,4024
|
|
20230811,151400,2158159810,9840,9820,9840,9800,5263
|
|
20230811,151300,2106492890,9820,9850,9860,9820,3883
|
|
20230811,151200,2068315520,9850,9840,9860,9810,8022
|
|
20230811,151100,1989360160,9840,9780,9850,9780,12096
|
|
20230811,151000,1870523530,9780,9790,9790,9750,3144
|
|
20230811,150900,1839800940,9790,9750,9800,9730,8693
|
|
20230811,150800,1754922180,9750,9700,9750,9700,10808
|
|
20230811,150700,1649757550,9700,9690,9700,9690,735
|
|
20230811,150600,1642628080,9690,9710,9710,9690,358
|
|
20230811,150500,1639155380,9700,9700,9710,9700,196
|
|
20230811,150400,1637253850,9710,9710,9710,9700,208
|
|
20230811,150300,1635234200,9700,9710,9710,9700,99
|
|
20230811,150200,1634273870,9700,9710,9710,9700,837
|
|
20230811,150100,1626154630,9710,9720,9720,9700,313
|
|
20230811,150000,1623115400,9700,9700,9720,9700,24
|
|
20230811,145900,1622882470,9700,9700,9710,9690,2555
|
|
20230811,145800,1598087110,9700,9700,9710,9700,275
|
|
20230811,145700,1595419590,9700,9700,9710,9700,113
|
|
20230811,145600,1594323450,9710,9700,9710,9700,52
|
|
20230811,145500,1593818610,9700,9710,9710,9700,160
|
|
20230811,145400,1592265460,9700,9700,9710,9700,709
|
|
20230811,145300,1585382250,9700,9690,9710,9690,3230
|
|
20230811,145200,1554036290,9690,9670,9690,9670,80
|
|
20230811,145100,1553261200,9680,9670,9680,9670,2113
|
|
20230811,145000,1532807390,9680,9670,9680,9670,10
|
|
20230811,144900,1532710660,9680,9690,9690,9680,1368
|
|
20230811,144800,1519468390,9690,9690,9700,9680,1034
|
|
20230811,144700,1509456920,9690,9690,9700,9690,109
|
|
20230811,144600,1508400700,9700,9690,9700,9680,89
|
|
20230811,144500,1507538230,9680,9680,9680,9680,122
|
|
20230811,144400,1506357270,9680,9680,9680,9680,233
|
|
20230811,144300,1504101830,9680,9690,9690,9680,33
|
|
20230811,144200,1503782120,9680,9680,9690,9680,199
|
|
20230811,144100,1501855770,9680,9700,9700,9680,106
|
|
20230811,144000,1500828590,9690,9690,9700,9690,404
|
|
20230811,143900,1496913560,9690,9690,9690,9690,81
|
|
20230811,143800,1496128670,9690,9700,9700,9690,277
|
|
20230811,143700,1493444290,9700,9700,9700,9690,34
|
|
20230811,143600,1493114560,9700,9700,9700,9690,108
|
|
20230811,143500,1492066990,9690,9680,9700,9680,598
|
|
20230811,143400,1486273500,9680,9680,9690,9680,16
|
|
20230811,143300,1486118510,9680,9680,9680,9680,8
|
|
20230811,143200,1486041070,9680,9680,9690,9680,133
|
|
20230811,143100,1484753350,9680,9670,9690,9670,4
|
|
20230811,143000,1484714630,9680,9680,9680,9670,514
|
|
20230811,142900,1479743200,9690,9690,9700,9670,203
|
|
20230811,142800,1477774480,9700,9680,9700,9670,24
|
|
20230811,142700,1477541950,9670,9690,9700,9670,4278
|
|
20230811,142600,1436146100,9680,9690,9690,9680,1222
|
|
20230811,142500,1424315940,9690,9680,9690,9670,162
|
|
20230811,142400,1422747780,9680,9680,9690,9680,502
|
|
20230811,142300,1417888160,9680,9690,9690,9680,36
|
|
20230811,142200,1417539360,9690,9690,9690,9680,42
|
|
20230811,142100,1417132390,9690,9680,9690,9680,61
|
|
20230811,142000,1416541430,9690,9690,9690,9690,11
|
|
20230811,141900,1416434840,9690,9690,9690,9690,51
|
|
20230811,141800,1415940650,9690,9690,9690,9690,48
|
|
20230811,141700,1415475530,9690,9690,9700,9680,33
|
|
20230811,141600,1415155950,9690,9700,9700,9690,45
|
|
20230811,141500,1414719510,9700,9690,9700,9690,20
|
|
20230811,141400,1414525600,9690,9700,9700,9670,321
|
|
20230811,141300,1411418910,9700,9700,9700,9700,360
|
|
20230811,141200,1407926910,9700,9680,9700,9670,9
|
|
20230811,141100,1407839740,9670,9680,9690,9670,610
|
|
20230811,141000,1401937300,9690,9690,9700,9690,129
|
|
20230811,140900,1400687280,9690,9690,9690,9690,0
|
|
20230811,140800,1400687280,9690,9690,9690,9690,27
|
|
20230811,140700,1400425650,9690,9680,9690,9670,638
|
|
20230811,140600,1394254930,9680,9690,9690,9680,1378
|
|
20230811,140500,1380914290,9690,9690,9690,9690,389
|
|
20230811,140400,1377144880,9690,9690,9690,9680,936
|
|
20230811,140300,1368077530,9690,9690,9690,9690,513
|
|
20230811,140200,1363106560,9700,9690,9700,9690,404
|
|
20230811,140100,1359191520,9690,9690,9690,9680,1087
|
|
20230811,140000,1348669280,9690,9700,9700,9690,340
|
|
20230811,135900,1345374670,9700,9690,9700,9690,40
|
|
20230811,135800,1344986800,9690,9680,9690,9680,287
|
|
20230811,135700,1342207100,9690,9700,9700,9690,36
|
|
20230811,135600,1341857990,9700,9700,9700,9690,34
|
|
20230811,135500,1341528500,9700,9700,9700,9700,2
|
|
20230811,135400,1341509100,9690,9700,9700,9690,32
|
|
20230811,135300,1341198730,9700,9690,9700,9690,567
|
|
20230811,135200,1335703980,9690,9690,9690,9690,61
|
|
20230811,135100,1335112890,9690,9690,9700,9690,1074
|
|
20230811,135000,1324705570,9700,9690,9700,9690,2
|
|
20230811,134900,1324686180,9690,9700,9700,9690,78
|
|
20230811,134800,1323930080,9700,9690,9700,9690,14
|
|
20230811,134700,1323794410,9700,9700,9700,9700,3
|
|
20230811,134600,1323765310,9700,9690,9700,9690,83
|
|
20230811,134500,1322960710,9700,9700,9700,9700,2
|
|
20230811,134400,1322941310,9690,9700,9700,9690,118
|
|
20230811,134300,1321796750,9700,9700,9700,9690,38
|
|
20230811,134200,1321428160,9700,9700,9700,9700,5
|
|
20230811,134100,1321379660,9700,9700,9700,9690,51
|
|
20230811,134000,1320884990,9700,9700,9700,9700,30
|
|
20230811,133900,1320593990,9700,9700,9700,9700,2
|
|
20230811,133800,1320574590,9700,9700,9700,9690,30
|
|
20230811,133700,1320283620,9700,9690,9700,9690,46
|
|
20230811,133600,1319837800,9700,9700,9700,9700,1
|
|
20230811,133500,1319828100,9700,9690,9700,9690,29
|
|
20230811,133400,1319546830,9700,9700,9700,9700,100
|
|
20230811,133300,1318576830,9710,9710,9710,9690,104
|
|
20230811,133200,1317568960,9710,9700,9710,9700,34
|
|
20230811,133100,1317238880,9700,9710,9710,9700,4
|
|
20230811,133000,1317200070,9710,9700,9710,9700,27
|
|
20230811,132900,1316938160,9710,9710,9710,9690,688
|
|
20230811,132800,1310271380,9690,9690,9700,9690,7
|
|
20230811,132700,1310203530,9690,9700,9710,9690,160
|
|
20230811,132600,1308650530,9710,9690,9710,9690,8
|
|
20230811,132500,1308572930,9690,9700,9710,9690,3231
|
|
20230811,132400,1277256120,9700,9700,9710,9700,530
|
|
20230811,132300,1272114840,9690,9700,9700,9690,79
|
|
20230811,132200,1271348770,9700,9700,9700,9700,119
|
|
20230811,132100,1270194470,9710,9710,9710,9710,28
|
|
20230811,132000,1269922590,9710,9710,9710,9710,10
|
|
20230811,131900,1269825490,9710,9700,9710,9700,87
|
|
20230811,131800,1268981220,9700,9710,9710,9700,44
|
|
20230811,131700,1268554010,9710,9710,9710,9710,3
|
|
20230811,131600,1268524880,9710,9710,9710,9710,77
|
|
20230811,131500,1267777210,9710,9710,9710,9700,27
|
|
20230811,131400,1267515280,9710,9710,9710,9710,1
|
|
20230811,131300,1267505570,9710,9700,9710,9700,170
|
|
20230811,131200,1265855280,9710,9700,9710,9700,12
|
|
20230811,131100,1265738790,9710,9710,9710,9710,79
|
|
20230811,131000,1264971700,9700,9700,9700,9690,159
|
|
20230811,130900,1263429910,9700,9700,9700,9690,189
|
|
20230811,130800,1261596920,9690,9700,9700,9690,30
|
|
20230811,130700,1261305950,9690,9690,9690,9690,3
|
|
20230811,130600,1261276880,9690,9700,9700,9690,310
|
|
20230811,130500,1258269940,9700,9690,9700,9690,36
|
|
20230811,130400,1257920830,9700,9700,9700,9700,0
|
|
20230811,130300,1257920830,9700,9700,9700,9690,5
|
|
20230811,130200,1257872340,9700,9690,9700,9690,127
|
|
20230811,130100,1256641440,9690,9700,9700,9690,36
|
|
20230811,130000,1256292580,9700,9690,9700,9690,629
|
|
20230811,125900,1250197560,9690,9690,9690,9690,153
|
|
20230811,125800,1248714990,9690,9680,9690,9680,6
|
|
20230811,125700,1248656890,9670,9690,9690,9670,427
|
|
20230811,125600,1244524540,9690,9690,9690,9690,1
|
|
20230811,125500,1244514850,9680,9670,9680,9670,71
|
|
20230811,125400,1243827610,9680,9680,9680,9680,28
|
|
20230811,125300,1243556570,9670,9680,9680,9670,54
|
|
20230811,125200,1243034150,9680,9680,9690,9680,19
|
|
20230811,125100,1242850170,9660,9670,9680,9660,1021
|
|
20230811,125000,1232984260,9670,9680,9680,9670,161
|
|
20230811,124900,1231426580,9670,9680,9680,9670,312
|
|
20230811,124800,1228409130,9680,9680,9680,9680,86
|
|
20230811,124700,1227576650,9680,9680,9680,9680,51
|
|
20230811,124600,1227082970,9690,9690,9690,9690,29
|
|
20230811,124500,1226801960,9680,9690,9690,9680,6
|
|
20230811,124400,1226743850,9690,9690,9690,9690,21
|
|
20230811,124300,1226540360,9690,9690,9690,9680,265
|
|
20230811,124200,1223974410,9690,9690,9690,9690,219
|
|
20230811,124100,1221852300,9690,9700,9700,9690,79
|
|
20230811,124000,1221086530,9690,9700,9700,9690,14
|
|
20230811,123900,1220950860,9700,9700,9700,9690,12
|
|
20230811,123800,1220834500,9700,9700,9700,9700,224
|
|
20230811,123700,1218661700,9700,9700,9700,9700,322
|
|
20230811,123600,1215538300,9700,9670,9700,9670,614
|
|
20230811,123500,1209600840,9670,9690,9690,9670,2054
|
|
20230811,123400,1189724110,9700,9700,9700,9700,249
|
|
20230811,123300,1187308810,9710,9710,9710,9710,60
|
|
20230811,123200,1186726210,9700,9710,9710,9700,6
|
|
20230811,123100,1186667980,9710,9710,9710,9690,275
|
|
20230811,123000,1184001410,9710,9710,9710,9710,226
|
|
20230811,122900,1181806950,9700,9700,9700,9690,852
|
|
20230811,122800,1173542590,9700,9700,9700,9700,1
|
|
20230811,122700,1173532890,9700,9700,9700,9700,39
|
|
20230811,122600,1173154590,9700,9690,9700,9690,2306
|
|
20230811,122500,1150809430,9700,9700,9710,9700,297
|
|
20230811,122400,1147928520,9700,9700,9700,9700,43
|
|
20230811,122300,1147511420,9700,9710,9710,9700,338
|
|
20230811,122200,1144232800,9700,9710,9720,9700,233
|
|
20230811,122100,1141971120,9720,9720,9720,9710,87
|
|
20230811,122000,1141125680,9710,9710,9710,9710,0
|
|
20230811,121900,1141125680,9710,9720,9720,9710,49
|
|
20230811,121800,1140649470,9720,9710,9720,9710,10
|
|
20230811,121700,1140552340,9720,9720,9720,9720,2
|
|
20230811,121600,1140532900,9700,9710,9710,9700,85
|
|
20230811,121500,1139708010,9710,9700,9710,9690,2570
|
|
20230811,121400,1114779090,9700,9700,9700,9700,813
|
|
20230811,121300,1106892990,9700,9700,9700,9690,31
|
|
20230811,121200,1106592320,9700,9700,9700,9700,0
|
|
20230811,121100,1106592320,9700,9700,9700,9690,158
|
|
20230811,121000,1105060110,9700,9690,9700,9690,4
|
|
20230811,120900,1105021320,9690,9700,9700,9690,131
|
|
20230811,120800,1103751660,9700,9700,9700,9700,149
|
|
20230811,120700,1102306360,9700,9690,9700,9690,55
|
|
20230811,120600,1101773360,9690,9690,9700,9690,29
|
|
20230811,120500,1101492190,9700,9700,9700,9700,29
|
|
20230811,120400,1101210890,9690,9700,9700,9690,576
|
|
20230811,120300,1095629440,9700,9700,9700,9690,424
|
|
20230811,120200,1091518270,9700,9700,9700,9700,11
|
|
20230811,120100,1091411570,9700,9700,9700,9700,33
|
|
20230811,120000,1091091470,9700,9690,9700,9690,30
|
|
20230811,115900,1090800500,9700,9700,9700,9700,2
|
|
20230811,115800,1090781100,9700,9700,9700,9700,11
|
|
20230811,115700,1090674400,9700,9690,9700,9690,140
|
|
20230811,115600,1089317500,9700,9700,9700,9690,5
|
|
20230811,115500,1089269030,9700,9690,9700,9690,25
|
|
20230811,115400,1089026540,9700,9700,9700,9700,31
|
|
20230811,115300,1088725840,9700,9700,9700,9690,5
|
|
20230811,115200,1088677370,9700,9700,9700,9700,33
|
|
20230811,115100,1088357270,9700,9700,9700,9690,203
|
|
20230811,115000,1086389170,9690,9700,9700,9690,120
|
|
20230811,114900,1085225230,9700,9690,9700,9690,29
|
|
20230811,114800,1084943940,9700,9710,9710,9700,240
|
|
20230811,114700,1082615920,9700,9690,9700,9690,307
|
|
20230811,114600,1079638050,9700,9700,9700,9700,600
|
|
20230811,114500,1073818050,9700,9700,9700,9700,420
|
|
20230811,114400,1069744050,9710,9720,9720,9710,790
|
|
20230811,114300,1062072800,9720,9720,9720,9710,73
|
|
20230811,114200,1061363280,9720,9720,9720,9720,16
|
|
20230811,114100,1061207760,9720,9720,9720,9720,36
|
|
20230811,114000,1060857840,9720,9710,9720,9710,14
|
|
20230811,113900,1060721800,9720,9720,9720,9720,12
|
|
20230811,113800,1060605160,9720,9720,9720,9720,49
|
|
20230811,113700,1060128880,9720,9720,9720,9710,415
|
|
20230811,113600,1056099120,9720,9730,9730,9720,37
|
|
20230811,113500,1055739470,9720,9720,9720,9720,21
|
|
20230811,113400,1055535350,9720,9730,9730,9720,12
|
|
20230811,113300,1055418690,9730,9720,9730,9720,52
|
|
20230811,113200,1054913160,9720,9730,9730,9720,61
|
|
20230811,113100,1054320230,9730,9740,9740,9730,119
|
|
20230811,113000,1053162260,9730,9730,9740,9730,364
|
|
20230811,112900,1049618040,9720,9730,9730,9720,513
|
|
20230811,112800,1044626570,9730,9730,9730,9730,109
|
|
20230811,112700,1043566000,9730,9730,9730,9720,143
|
|
20230811,112600,1042174670,9730,9730,9730,9720,428
|
|
20230811,112500,1038011400,9730,9730,9730,9720,251
|
|
20230811,112400,1035569180,9730,9720,9730,9720,7
|
|
20230811,112300,1035501110,9730,9730,9730,9730,13
|
|
20230811,112200,1035374620,9710,9730,9730,9710,138
|
|
20230811,112100,1034033760,9730,9720,9730,9720,55
|
|
20230811,112000,1033499060,9720,9730,9730,9710,333
|
|
20230811,111900,1030264560,9730,9730,9730,9720,24
|
|
20230811,111800,1030031080,9720,9730,9730,9720,109
|
|
20230811,111700,1028971510,9730,9730,9730,9720,861
|
|
20230811,111600,1020594080,9730,9730,9730,9730,37
|
|
20230811,111500,1020234070,9730,9730,9730,9730,102
|
|
20230811,111400,1019241610,9720,9700,9730,9700,122
|
|
20230811,111300,1018057660,9730,9730,9730,9700,3214
|
|
20230811,111200,986879740,9730,9730,9730,9730,25
|
|
20230811,111100,986636490,9730,9730,9730,9730,40
|
|
20230811,111000,986247290,9730,9720,9730,9720,127
|
|
20230811,110900,985012830,9720,9710,9720,9700,599
|
|
20230811,110800,979195300,9720,9720,9720,9710,276
|
|
20230811,110700,976514630,9720,9730,9730,9720,6
|
|
20230811,110600,976456290,9730,9730,9730,9730,2
|
|
20230811,110500,976436830,9710,9710,9710,9710,3
|
|
20230811,110400,976407700,9710,9730,9730,9710,1525
|
|
20230811,110300,961599790,9730,9730,9730,9730,26
|
|
20230811,110200,961346810,9730,9730,9730,9730,2486
|
|
20230811,110100,937158030,9730,9720,9730,9710,682
|
|
20230811,110000,930529010,9720,9720,9720,9710,118
|
|
20230811,105900,929382950,9720,9710,9720,9710,13
|
|
20230811,105800,929256610,9710,9710,9720,9710,99
|
|
20230811,105700,928295060,9720,9720,9720,9720,1
|
|
20230811,105600,928285340,9710,9720,9720,9710,655
|
|
20230811,105500,921924070,9720,9730,9730,9720,753
|
|
20230811,105400,914602380,9740,9740,9740,9730,1100
|
|
20230811,105300,903888390,9740,9730,9740,9730,540
|
|
20230811,105200,898632940,9730,9730,9730,9720,61
|
|
20230811,105100,898039720,9730,9730,9730,9720,22
|
|
20230811,105000,897825690,9730,9730,9730,9730,365
|
|
20230811,104900,894274240,9730,9730,9730,9730,142
|
|
20230811,104800,892892580,9730,9720,9730,9720,42
|
|
20230811,104700,892484330,9730,9730,9730,9730,3
|
|
20230811,104600,892455140,9730,9720,9730,9710,778
|
|
20230811,104500,884899230,9720,9700,9720,9700,287
|
|
20230811,104400,882112510,9710,9720,9720,9710,260
|
|
20230811,104300,879587760,9720,9720,9720,9720,2
|
|
20230811,104200,879568320,9720,9720,9720,9710,1484
|
|
20230811,104100,865151420,9710,9730,9730,9710,215
|
|
20230811,104000,863061670,9720,9730,9730,9720,178
|
|
20230811,103900,861329930,9730,9730,9730,9730,921
|
|
20230811,103800,852368600,9740,9730,9740,9730,290
|
|
20230811,103700,849546880,9740,9740,9740,9740,52
|
|
20230811,103600,849040400,9730,9730,9730,9720,558
|
|
20230811,103500,843611570,9730,9730,9730,9720,1436
|
|
20230811,103400,829644750,9730,9720,9730,9720,526
|
|
20230811,103300,824532010,9720,9720,9730,9720,924
|
|
20230811,103200,815546630,9720,9710,9720,9710,178
|
|
20230811,103100,813818240,9700,9710,9710,9700,30
|
|
20230811,103000,813527000,9710,9710,9710,9700,546
|
|
20230811,102900,808229330,9710,9700,9710,9700,202
|
|
20230811,102800,806269910,9710,9730,9730,9710,536
|
|
20230811,102700,801063810,9730,9730,9740,9730,449
|
|
20230811,102600,796694930,9740,9730,9740,9730,504
|
|
20230811,102500,791787860,9740,9750,9750,9740,799
|
|
20230811,102400,784005540,9740,9750,9750,9740,1883
|
|
20230811,102300,765646300,9740,9750,9750,9740,202
|
|
20230811,102200,763677800,9730,9760,9760,9730,620
|
|
20230811,102100,757636730,9740,9740,9760,9740,1319
|
|
20230811,102000,744781080,9740,9720,9740,9720,517
|
|
20230811,101900,739750250,9720,9720,9720,9710,498
|
|
20230811,101800,734909720,9710,9680,9710,9680,695
|
|
20230811,101700,728174770,9680,9680,9680,9660,1083
|
|
20230811,101600,717708080,9670,9680,9680,9670,1046
|
|
20230811,101500,707584400,9690,9700,9700,9690,2634
|
|
20230811,101400,682060930,9700,9700,9700,9700,61
|
|
20230811,101300,681469230,9700,9710,9710,9700,524
|
|
20230811,101200,676386410,9690,9700,9710,9690,155
|
|
20230811,101100,674882940,9700,9700,9700,9700,6
|
|
20230811,101000,674824740,9710,9720,9720,9710,348
|
|
20230811,100900,671445630,9710,9700,9720,9700,778
|
|
20230811,100800,663884550,9710,9710,9710,9700,49
|
|
20230811,100700,663409080,9720,9710,9720,9710,2026
|
|
20230811,100600,643724840,9720,9720,9720,9710,42
|
|
20230811,100500,643316800,9690,9750,9750,9680,441
|
|
20230811,100400,639044230,9750,9700,9750,9700,2316
|
|
20230811,100300,616514770,9710,9710,9710,9700,58
|
|
20230811,100200,615951600,9720,9680,9730,9680,3983
|
|
20230811,100100,577309570,9670,9670,9680,9670,1360
|
|
20230811,100000,564149600,9670,9660,9670,9660,251
|
|
20230811,095900,561722730,9660,9670,9670,9660,27
|
|
20230811,095800,561461780,9660,9670,9670,9660,12
|
|
20230811,095700,561345750,9670,9670,9670,9670,208
|
|
20230811,095600,559334390,9680,9670,9680,9660,1062
|
|
20230811,095500,549054540,9670,9660,9670,9650,6919
|
|
20230811,095400,482213040,9670,9670,9670,9670,143
|
|
20230811,095300,480830230,9670,9640,9670,9640,1965
|
|
20230811,095200,461855210,9640,9640,9640,9630,369
|
|
20230811,095100,458298100,9640,9640,9650,9640,1254
|
|
20230811,095000,446204690,9640,9630,9640,9630,2
|
|
20230811,094900,446185420,9610,9610,9610,9610,0
|
|
20230811,094800,446185420,9610,9610,9630,9610,1214
|
|
20230811,094700,434509180,9630,9620,9630,9610,1587
|
|
20230811,094600,419258060,9610,9620,9630,9610,877
|
|
20230811,094500,410813580,9600,9600,9600,9600,3
|
|
20230811,094400,410784780,9600,9600,9600,9600,54
|
|
20230811,094300,410266380,9630,9600,9630,9590,427
|
|
20230811,094200,406167190,9600,9610,9610,9600,457
|
|
20230811,094100,401777940,9610,9630,9640,9610,882
|
|
20230811,094000,393289340,9630,9640,9640,9630,629
|
|
20230811,093900,387225860,9640,9620,9640,9610,1333
|
|
20230811,093800,374399440,9620,9630,9630,9620,133
|
|
20230811,093700,373119690,9630,9620,9630,9610,62
|
|
20230811,093600,372523280,9620,9630,9630,9620,583
|
|
20230811,093500,366909430,9650,9610,9650,9610,4882
|
|
20230811,093400,319915710,9620,9590,9620,9590,506
|
|
20230811,093300,315048460,9590,9620,9620,9590,10
|
|
20230811,093200,314952530,9590,9620,9620,9570,1016
|
|
20230811,093100,305220820,9590,9570,9590,9570,474
|
|
20230811,093000,300675500,9580,9580,9590,9580,26
|
|
20230811,092900,300426310,9570,9590,9590,9570,1018
|
|
20230811,092800,290675210,9590,9600,9600,9590,90
|
|
20230811,092700,289811230,9600,9590,9600,9590,45
|
|
20230811,092600,289379410,9600,9590,9610,9590,24
|
|
20230811,092500,289149040,9590,9610,9610,9590,547
|
|
20230811,092400,283896310,9620,9620,9630,9620,2169
|
|
20230811,092300,263025020,9620,9630,9630,9620,488
|
|
20230811,092200,258326660,9620,9630,9630,9620,912
|
|
20230811,092100,249547820,9670,9670,9690,9650,1599
|
|
20230811,092000,234090340,9660,9620,9660,9620,1417
|
|
20230811,091900,220431990,9620,9600,9630,9560,1548
|
|
20230811,091800,205555740,9550,9550,9600,9550,132
|
|
20230811,091700,204289640,9600,9600,9600,9550,526
|
|
20230811,091600,199260740,9600,9570,9600,9570,2325
|
|
20230811,091500,176992800,9580,9580,9600,9580,324
|
|
20230811,091400,173888840,9580,9570,9580,9560,560
|
|
20230811,091300,168524730,9550,9550,9570,9550,191
|
|
20230811,091200,166698680,9580,9510,9580,9510,80
|
|
20230811,091100,165937720,9510,9510,9580,9510,1005
|
|
20230811,091000,156379840,9510,9520,9520,9510,817
|
|
20230811,090900,148607160,9510,9520,9520,9510,600
|
|
20230811,090800,142899920,9520,9520,9550,9520,240
|
|
20230811,090700,140615060,9550,9510,9550,9510,2925
|
|
20230811,090600,112749490,9540,9550,9550,9510,205
|
|
20230811,090500,110799760,9550,9480,9550,9460,1072
|
|
20230811,090400,100633030,9480,9510,9510,9460,3663
|
|
20230811,090300,65877120,9510,9510,9550,9500,1369
|
|
20230811,090200,52857980,9510,9560,9560,9510,740
|
|
20230811,090100,45818580,9520,9580,9600,9510,1363
|
|
20230811,090000,32786990,9580,9570,9600,9570,3426
|