657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,195300,3234555510,7810,7810,7810,7810,0
|
|
20230811,195200,3234555510,7810,7810,7810,7810,0
|
|
20230811,195100,3234555510,7810,7810,7810,7810,0
|
|
20230811,195000,3234555510,7810,7810,7810,7810,0
|
|
20230811,194900,3234555510,7810,7810,7810,7810,0
|
|
20230811,194800,3234555510,7810,7810,7810,7810,0
|
|
20230811,194700,3234555510,7810,7810,7810,7810,0
|
|
20230811,194600,3234555510,7810,7810,7810,7810,0
|
|
20230811,194500,3234555510,7810,7810,7810,7810,0
|
|
20230811,194400,3234555510,7810,7810,7810,7810,0
|
|
20230811,194300,3234555510,7810,7810,7810,7810,0
|
|
20230811,194200,3234555510,7810,7810,7810,7810,0
|
|
20230811,194100,3234555510,7810,7810,7810,7810,0
|
|
20230811,194000,3234555510,7810,7810,7810,7810,0
|
|
20230811,193900,3234555510,7810,7810,7810,7810,0
|
|
20230811,193800,3234555510,7810,7810,7810,7810,0
|
|
20230811,193700,3234555510,7810,7810,7810,7810,0
|
|
20230811,193600,3234555510,7810,7810,7810,7810,0
|
|
20230811,193500,3234555510,7810,7810,7810,7810,0
|
|
20230811,193400,3234555510,7810,7810,7810,7810,0
|
|
20230811,193300,3234555510,7810,7810,7810,7810,0
|
|
20230811,193200,3234555510,7810,7810,7810,7810,0
|
|
20230811,193100,3234555510,7810,7810,7810,7810,0
|
|
20230811,193000,3234555510,7810,7810,7810,7810,0
|
|
20230811,192900,3234555510,7810,7810,7810,7810,0
|
|
20230811,192800,3234555510,7810,7810,7810,7810,0
|
|
20230811,192700,3234555510,7810,7810,7810,7810,0
|
|
20230811,192600,3234555510,7810,7810,7810,7810,0
|
|
20230811,192500,3234555510,7810,7810,7810,7810,0
|
|
20230811,192400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,192300,3234555510,7810,7810,7810,7810,0
|
|
20230811,192200,3234555510,7810,7810,7810,7810,0
|
|
20230811,192100,3234555510,7810,7810,7810,7810,0
|
|
20230811,192000,3234555510,7810,7810,7810,7810,0
|
|
20230811,191900,3234555510,7810,7810,7810,7810,0
|
|
20230811,191800,3234555510,7810,7810,7810,7810,0
|
|
20230811,191700,3234555510,7810,7810,7810,7810,0
|
|
20230811,191600,3234555510,7810,7810,7810,7810,0
|
|
20230811,191500,3234555510,7810,7810,7810,7810,0
|
|
20230811,191400,3234555510,7810,7810,7810,7810,0
|
|
20230811,191300,3234555510,7810,7810,7810,7810,0
|
|
20230811,191200,3234555510,7810,7810,7810,7810,0
|
|
20230811,191100,3234555510,7810,7810,7810,7810,0
|
|
20230811,191000,3234555510,7810,7810,7810,7810,0
|
|
20230811,190900,3234555510,7810,7810,7810,7810,0
|
|
20230811,190800,3234555510,7810,7810,7810,7810,0
|
|
20230811,190700,3234555510,7810,7810,7810,7810,0
|
|
20230811,190600,3234555510,7810,7810,7810,7810,0
|
|
20230811,190500,3234555510,7810,7810,7810,7810,0
|
|
20230811,190400,3234555510,7810,7810,7810,7810,0
|
|
20230811,190300,3234555510,7810,7810,7810,7810,0
|
|
20230811,190200,3234555510,7810,7810,7810,7810,0
|
|
20230811,190100,3234555510,7810,7810,7810,7810,0
|
|
20230811,190000,3234555510,7810,7810,7810,7810,0
|
|
20230811,185900,3234555510,7810,7810,7810,7810,0
|
|
20230811,185800,3234555510,7810,7810,7810,7810,0
|
|
20230811,185700,3234555510,7810,7810,7810,7810,0
|
|
20230811,185600,3234555510,7810,7810,7810,7810,0
|
|
20230811,185500,3234555510,7810,7810,7810,7810,0
|
|
20230811,185400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,185300,3234555510,7810,7810,7810,7810,0
|
|
20230811,185200,3234555510,7810,7810,7810,7810,0
|
|
20230811,185100,3234555510,7810,7810,7810,7810,0
|
|
20230811,185000,3234555510,7810,7810,7810,7810,0
|
|
20230811,184900,3234555510,7810,7810,7810,7810,0
|
|
20230811,184800,3234555510,7810,7810,7810,7810,0
|
|
20230811,184700,3234555510,7810,7810,7810,7810,0
|
|
20230811,184600,3234555510,7810,7810,7810,7810,0
|
|
20230811,184500,3234555510,7810,7810,7810,7810,0
|
|
20230811,184400,3234555510,7810,7810,7810,7810,0
|
|
20230811,184300,3234555510,7810,7810,7810,7810,0
|
|
20230811,184200,3234555510,7810,7810,7810,7810,0
|
|
20230811,184100,3234555510,7810,7810,7810,7810,0
|
|
20230811,184000,3234555510,7810,7810,7810,7810,0
|
|
20230811,183900,3234555510,7810,7810,7810,7810,0
|
|
20230811,183800,3234555510,7810,7810,7810,7810,0
|
|
20230811,183700,3234555510,7810,7810,7810,7810,0
|
|
20230811,183600,3234555510,7810,7810,7810,7810,0
|
|
20230811,183500,3234555510,7810,7810,7810,7810,0
|
|
20230811,183400,3234555510,7810,7810,7810,7810,0
|
|
20230811,183300,3234555510,7810,7810,7810,7810,0
|
|
20230811,183200,3234555510,7810,7810,7810,7810,0
|
|
20230811,183100,3234555510,7810,7810,7810,7810,0
|
|
20230811,183000,3234555510,7810,7810,7810,7810,0
|
|
20230811,182900,3234555510,7810,7810,7810,7810,0
|
|
20230811,182800,3234555510,7810,7810,7810,7810,0
|
|
20230811,182700,3234555510,7810,7810,7810,7810,0
|
|
20230811,182600,3234555510,7810,7810,7810,7810,0
|
|
20230811,182500,3234555510,7810,7810,7810,7810,0
|
|
20230811,182400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,182300,3234555510,7810,7810,7810,7810,0
|
|
20230811,182200,3234555510,7810,7810,7810,7810,0
|
|
20230811,182100,3234555510,7810,7810,7810,7810,0
|
|
20230811,182000,3234555510,7810,7810,7810,7810,0
|
|
20230811,181900,3234555510,7810,7810,7810,7810,0
|
|
20230811,181800,3234555510,7810,7810,7810,7810,0
|
|
20230811,181700,3234555510,7810,7810,7810,7810,0
|
|
20230811,181600,3234555510,7810,7810,7810,7810,0
|
|
20230811,181500,3234555510,7810,7810,7810,7810,0
|
|
20230811,181400,3234555510,7810,7810,7810,7810,0
|
|
20230811,181300,3234555510,7810,7810,7810,7810,0
|
|
20230811,181200,3234555510,7810,7810,7810,7810,0
|
|
20230811,181100,3234555510,7810,7810,7810,7810,0
|
|
20230811,181000,3234555510,7810,7810,7810,7810,0
|
|
20230811,180900,3234555510,7810,7810,7810,7810,0
|
|
20230811,180800,3234555510,7810,7810,7810,7810,0
|
|
20230811,180700,3234555510,7810,7810,7810,7810,0
|
|
20230811,180600,3234555510,7810,7810,7810,7810,0
|
|
20230811,180500,3234555510,7810,7810,7810,7810,0
|
|
20230811,180400,3234555510,7810,7810,7810,7810,0
|
|
20230811,180300,3234555510,7810,7810,7810,7810,0
|
|
20230811,180200,3234555510,7810,7810,7810,7810,0
|
|
20230811,180100,3234555510,7810,7810,7810,7810,0
|
|
20230811,180000,3234555510,7810,7810,7810,7810,0
|
|
20230811,175900,3234555510,7810,7810,7810,7810,0
|
|
20230811,175800,3234555510,7810,7810,7810,7810,0
|
|
20230811,175700,3234555510,7810,7810,7810,7810,0
|
|
20230811,175600,3234555510,7810,7810,7810,7810,0
|
|
20230811,175500,3234555510,7810,7810,7810,7810,0
|
|
20230811,175400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,175300,3234555510,7810,7810,7810,7810,0
|
|
20230811,175200,3234555510,7810,7810,7810,7810,0
|
|
20230811,175100,3234555510,7810,7810,7810,7810,0
|
|
20230811,175000,3234555510,7810,7810,7810,7810,0
|
|
20230811,174900,3234555510,7810,7810,7810,7810,0
|
|
20230811,174800,3234555510,7810,7810,7810,7810,0
|
|
20230811,174700,3234555510,7810,7810,7810,7810,0
|
|
20230811,174600,3234555510,7810,7810,7810,7810,0
|
|
20230811,174500,3234555510,7810,7810,7810,7810,0
|
|
20230811,174400,3234555510,7810,7810,7810,7810,0
|
|
20230811,174300,3234555510,7810,7810,7810,7810,0
|
|
20230811,174200,3234555510,7810,7810,7810,7810,0
|
|
20230811,174100,3234555510,7810,7810,7810,7810,0
|
|
20230811,174000,3234555510,7810,7810,7810,7810,0
|
|
20230811,173900,3234555510,7810,7810,7810,7810,0
|
|
20230811,173800,3234555510,7810,7810,7810,7810,0
|
|
20230811,173700,3234555510,7810,7810,7810,7810,0
|
|
20230811,173600,3234555510,7810,7810,7810,7810,0
|
|
20230811,173500,3234555510,7810,7810,7810,7810,0
|
|
20230811,173400,3234555510,7810,7810,7810,7810,0
|
|
20230811,173300,3234555510,7810,7810,7810,7810,0
|
|
20230811,173200,3234555510,7810,7810,7810,7810,0
|
|
20230811,173100,3234555510,7810,7810,7810,7810,0
|
|
20230811,173000,3234555510,7810,7810,7810,7810,0
|
|
20230811,172900,3234555510,7810,7810,7810,7810,0
|
|
20230811,172800,3234555510,7810,7810,7810,7810,0
|
|
20230811,172700,3234555510,7810,7810,7810,7810,0
|
|
20230811,172600,3234555510,7810,7810,7810,7810,0
|
|
20230811,172500,3234555510,7810,7810,7810,7810,0
|
|
20230811,172400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,172300,3234555510,7810,7810,7810,7810,0
|
|
20230811,172200,3234555510,7810,7810,7810,7810,0
|
|
20230811,172100,3234555510,7810,7810,7810,7810,0
|
|
20230811,172000,3234555510,7810,7810,7810,7810,0
|
|
20230811,171900,3234555510,7810,7810,7810,7810,0
|
|
20230811,171800,3234555510,7810,7810,7810,7810,0
|
|
20230811,171700,3234555510,7810,7810,7810,7810,0
|
|
20230811,171600,3234555510,7810,7810,7810,7810,0
|
|
20230811,171500,3234555510,7810,7810,7810,7810,0
|
|
20230811,171400,3234555510,7810,7810,7810,7810,0
|
|
20230811,171300,3234555510,7810,7810,7810,7810,0
|
|
20230811,171200,3234555510,7810,7810,7810,7810,0
|
|
20230811,171100,3234555510,7810,7810,7810,7810,0
|
|
20230811,171000,3234555510,7810,7810,7810,7810,0
|
|
20230811,170900,3234555510,7810,7810,7810,7810,0
|
|
20230811,170800,3234555510,7810,7810,7810,7810,0
|
|
20230811,170700,3234555510,7810,7810,7810,7810,0
|
|
20230811,170600,3234555510,7810,7810,7810,7810,0
|
|
20230811,170500,3234555510,7810,7810,7810,7810,0
|
|
20230811,170400,3234555510,7810,7810,7810,7810,0
|
|
20230811,170300,3234555510,7810,7810,7810,7810,0
|
|
20230811,170200,3234555510,7810,7810,7810,7810,0
|
|
20230811,170100,3234555510,7810,7810,7810,7810,0
|
|
20230811,170000,3234555510,7810,7810,7810,7810,0
|
|
20230811,165900,3234555510,7810,7810,7810,7810,0
|
|
20230811,165800,3234555510,7810,7810,7810,7810,0
|
|
20230811,165700,3234555510,7810,7810,7810,7810,0
|
|
20230811,165600,3234555510,7810,7810,7810,7810,0
|
|
20230811,165500,3234555510,7810,7810,7810,7810,0
|
|
20230811,165400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,165300,3234555510,7810,7810,7810,7810,0
|
|
20230811,165200,3234555510,7810,7810,7810,7810,0
|
|
20230811,165100,3234555510,7810,7810,7810,7810,0
|
|
20230811,165000,3234555510,7810,7810,7810,7810,0
|
|
20230811,164900,3234555510,7810,7810,7810,7810,0
|
|
20230811,164800,3234555510,7810,7810,7810,7810,0
|
|
20230811,164700,3234555510,7810,7810,7810,7810,0
|
|
20230811,164600,3234555510,7810,7810,7810,7810,0
|
|
20230811,164500,3234555510,7810,7810,7810,7810,0
|
|
20230811,164400,3234555510,7810,7810,7810,7810,0
|
|
20230811,164300,3234555510,7810,7810,7810,7810,0
|
|
20230811,164200,3234555510,7810,7810,7810,7810,0
|
|
20230811,164100,3234555510,7810,7810,7810,7810,0
|
|
20230811,164000,3234555510,7810,7810,7810,7810,0
|
|
20230811,163900,3234555510,7810,7810,7810,7810,0
|
|
20230811,163800,3234555510,7810,7810,7810,7810,0
|
|
20230811,163700,3234555510,7810,7810,7810,7810,0
|
|
20230811,163600,3234555510,7810,7810,7810,7810,0
|
|
20230811,163500,3234555510,7810,7810,7810,7810,0
|
|
20230811,163400,3234555510,7810,7810,7810,7810,0
|
|
20230811,163300,3234555510,7810,7810,7810,7810,0
|
|
20230811,163200,3234555510,7810,7810,7810,7810,0
|
|
20230811,163100,3234555510,7810,7810,7810,7810,0
|
|
20230811,163000,3234555510,7810,7810,7810,7810,0
|
|
20230811,162900,3234555510,7810,7810,7810,7810,0
|
|
20230811,162800,3234555510,7810,7810,7810,7810,0
|
|
20230811,162700,3234555510,7810,7810,7810,7810,0
|
|
20230811,162600,3234555510,7810,7810,7810,7810,0
|
|
20230811,162500,3234555510,7810,7810,7810,7810,0
|
|
20230811,162400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,162300,3234555510,7810,7810,7810,7810,0
|
|
20230811,162200,3234555510,7810,7810,7810,7810,0
|
|
20230811,162100,3234555510,7810,7810,7810,7810,0
|
|
20230811,162000,3234555510,7810,7810,7810,7810,0
|
|
20230811,161900,3234555510,7810,7810,7810,7810,0
|
|
20230811,161800,3234555510,7810,7810,7810,7810,0
|
|
20230811,161700,3234555510,7810,7810,7810,7810,0
|
|
20230811,161600,3234555510,7810,7810,7810,7810,0
|
|
20230811,161500,3234555510,7810,7810,7810,7810,0
|
|
20230811,161400,3234555510,7810,7810,7810,7810,0
|
|
20230811,161300,3234555510,7810,7810,7810,7810,0
|
|
20230811,161200,3234555510,7810,7810,7810,7810,0
|
|
20230811,161100,3234555510,7810,7810,7810,7810,0
|
|
20230811,161000,3234555510,7810,7810,7810,7810,0
|
|
20230811,160900,3234555510,7810,7810,7810,7810,0
|
|
20230811,160800,3234555510,7810,7810,7810,7810,0
|
|
20230811,160700,3234555510,7810,7810,7810,7810,0
|
|
20230811,160600,3234555510,7810,7810,7810,7810,0
|
|
20230811,160500,3234555510,7810,7810,7810,7810,0
|
|
20230811,160400,3234555510,7810,7810,7810,7810,0
|
|
20230811,160300,3234555510,7810,7810,7810,7810,0
|
|
20230811,160200,3234555510,7810,7810,7810,7810,0
|
|
20230811,160100,3234555510,7810,7810,7810,7810,0
|
|
20230811,160000,3234555510,7810,7810,7810,7810,0
|
|
20230811,155900,3234555510,7810,7810,7810,7810,0
|
|
20230811,155800,3234555510,7810,7810,7810,7810,0
|
|
20230811,155700,3234555510,7810,7810,7810,7810,0
|
|
20230811,155600,3234555510,7810,7810,7810,7810,0
|
|
20230811,155500,3234555510,7810,7810,7810,7810,0
|
|
20230811,155400,3234555510,7810,7810,7810,7810,3225
|
|
20230811,155300,3234555510,7810,7810,7810,7810,0
|
|
20230811,155200,3234555510,7810,7810,7810,7810,0
|
|
20230811,155100,3234555510,7810,7810,7810,7810,0
|
|
20230811,155000,3234555510,7810,7810,7810,7810,0
|
|
20230811,154900,3234555510,7810,7810,7810,7810,0
|
|
20230811,154800,3234555510,7810,7810,7810,7810,0
|
|
20230811,154700,3234555510,7810,7810,7810,7810,0
|
|
20230811,154600,3234555510,7810,7810,7810,7810,0
|
|
20230811,154500,3234555510,7810,7810,7810,7810,0
|
|
20230811,154400,3234555510,7810,7810,7810,7810,0
|
|
20230811,154300,3234555510,7810,7810,7810,7810,0
|
|
20230811,154200,3234555510,7810,7810,7810,7810,0
|
|
20230811,154100,3234555510,7810,7810,7810,7810,0
|
|
20230811,154000,3234555510,7810,7810,7810,7810,0
|
|
20230811,153900,3234555510,7810,7810,7810,7810,0
|
|
20230811,153800,3234555510,7810,7810,7810,7810,0
|
|
20230811,153700,3234555510,7810,7810,7810,7810,0
|
|
20230811,153600,3234555510,7810,7810,7810,7810,0
|
|
20230811,153500,3234555510,7810,7810,7810,7810,0
|
|
20230811,153400,3234555510,7810,7810,7810,7810,0
|
|
20230811,153300,3234555510,7810,7810,7810,7810,0
|
|
20230811,153200,3234555510,7810,7810,7810,7810,0
|
|
20230811,153100,3234555510,7810,7810,7810,7810,0
|
|
20230811,153000,3234555510,7810,7810,7810,7810,3225
|
|
20230811,152900,3209368260,7820,7820,7820,7820,0
|
|
20230811,152800,3209368260,7820,7820,7820,7820,0
|
|
20230811,152700,3209368260,7820,7820,7820,7820,0
|
|
20230811,152600,3209368260,7820,7820,7820,7820,0
|
|
20230811,152500,3209368260,7820,7820,7820,7820,0
|
|
20230811,152400,3209368260,7820,7820,7820,7820,0
|
|
20230811,152300,3209368260,7820,7820,7820,7820,0
|
|
20230811,152200,3209368260,7820,7820,7820,7820,0
|
|
20230811,152100,3209368260,7820,7820,7820,7820,0
|
|
20230811,152000,3209368260,7820,7820,7820,7820,0
|
|
20230811,151900,3209368260,7820,7840,7840,7820,1013
|
|
20230811,151800,3201439690,7840,7840,7850,7840,314
|
|
20230811,151700,3198975260,7830,7850,7850,7820,1198
|
|
20230811,151600,3189591590,7840,7840,7840,7840,38
|
|
20230811,151500,3189293670,7840,7840,7850,7840,405
|
|
20230811,151400,3186117790,7840,7840,7840,7840,318
|
|
20230811,151300,3183624670,7860,7830,7860,7830,296
|
|
20230811,151200,3181305540,7830,7840,7840,7830,477
|
|
20230811,151100,3177570170,7850,7850,7850,7840,804
|
|
20230811,151000,3171262430,7860,7850,7860,7850,260
|
|
20230811,150900,3169220750,7860,7860,7870,7860,457
|
|
20230811,150800,3165627730,7860,7840,7860,7840,69
|
|
20230811,150700,3165085410,7840,7850,7860,7840,2871
|
|
20230811,150600,3142553710,7860,7860,7860,7860,201
|
|
20230811,150500,3140973850,7870,7860,7870,7860,256
|
|
20230811,150400,3138961010,7860,7870,7870,7860,501
|
|
20230811,150300,3135022470,7860,7860,7860,7860,45
|
|
20230811,150200,3134668770,7860,7870,7870,7860,790
|
|
20230811,150100,3128457020,7870,7870,7880,7870,413
|
|
20230811,150000,3125206660,7880,7880,7880,7870,332
|
|
20230811,145900,3122590780,7880,7880,7890,7880,574
|
|
20230811,145800,3118063470,7870,7870,7870,7870,0
|
|
20230811,145700,3118063470,7870,7890,7890,7870,696
|
|
20230811,145600,3112582180,7890,7890,7890,7890,68
|
|
20230811,145500,3112045660,7880,7880,7890,7880,435
|
|
20230811,145400,3108614640,7890,7900,7900,7890,118
|
|
20230811,145300,3107682940,7880,7880,7880,7880,317
|
|
20230811,145200,3105184980,7900,7870,7900,7870,2389
|
|
20230811,145100,3086338880,7880,7880,7890,7880,932
|
|
20230811,145000,3078990130,7880,7880,7880,7880,1
|
|
20230811,144900,3078982250,7880,7870,7880,7870,117
|
|
20230811,144800,3078060780,7880,7880,7880,7880,750
|
|
20230811,144700,3072150780,7880,7870,7880,7870,380
|
|
20230811,144600,3069159500,7870,7870,7870,7870,69
|
|
20230811,144500,3068616470,7860,7870,7870,7860,1661
|
|
20230811,144400,3055545130,7880,7870,7880,7870,719
|
|
20230811,144300,3049883970,7870,7870,7870,7870,1331
|
|
20230811,144200,3039409000,7870,7870,7870,7870,0
|
|
20230811,144100,3039409000,7870,7850,7870,7850,816
|
|
20230811,144000,3033002040,7840,7840,7840,7840,99
|
|
20230811,143900,3032225880,7850,7850,7850,7840,428
|
|
20230811,143800,3028866090,7850,7850,7850,7850,68
|
|
20230811,143700,3028332290,7850,7870,7870,7850,840
|
|
20230811,143600,3021728840,7870,7870,7870,7860,70
|
|
20230811,143500,3021177950,7870,7850,7880,7850,1300
|
|
20230811,143400,3010946940,7850,7840,7850,7840,166
|
|
20230811,143300,3009644290,7830,7820,7830,7820,188
|
|
20230811,143200,3008172350,7810,7820,7820,7800,843
|
|
20230811,143100,3001587420,7840,7840,7840,7840,368
|
|
20230811,143000,2998702300,7820,7820,7820,7820,413
|
|
20230811,142900,2995472640,7810,7810,7810,7810,94
|
|
20230811,142800,2994738500,7820,7820,7820,7820,68
|
|
20230811,142700,2994206740,7800,7820,7820,7800,218
|
|
20230811,142600,2992504650,7820,7820,7820,7810,718
|
|
20230811,142500,2986889900,7820,7820,7820,7820,68
|
|
20230811,142400,2986358140,7830,7830,7830,7830,1909
|
|
20230811,142300,2971410670,7830,7810,7830,7810,2303
|
|
20230811,142200,2953417580,7790,7810,7830,7780,4270
|
|
20230811,142100,2920131750,7810,7810,7810,7790,1750
|
|
20230811,142000,2906484150,7800,7850,7850,7800,1907
|
|
20230811,141900,2891565230,7850,7850,7860,7840,1399
|
|
20230811,141800,2880583040,7860,7890,7890,7850,1615
|
|
20230811,141700,2867876890,7890,7900,7900,7890,1852
|
|
20230811,141600,2853261480,7890,7800,7890,7800,5538
|
|
20230811,141500,2809787190,7810,7810,7810,7800,393
|
|
20230811,141400,2806718030,7770,7790,7810,7770,1769
|
|
20230811,141300,2792937990,7790,7780,7820,7780,3801
|
|
20230811,141200,2763304140,7780,7720,7780,7720,3759
|
|
20230811,141100,2734140910,7710,7700,7710,7690,1707
|
|
20230811,141000,2720990710,7690,7700,7730,7660,12741
|
|
20230811,140900,2623005800,7690,7700,7740,7660,3996
|
|
20230811,140800,2592284640,7730,7730,7770,7660,6347
|
|
20230811,140700,2543460290,7760,7900,7920,7700,19535
|
|
20230811,140600,2391208750,7900,8000,8030,7890,9667
|
|
20230811,140500,2314540300,7960,8080,8140,7960,18545
|
|
20230811,140400,2164994150,8110,8010,8110,8010,7407
|
|
20230811,140300,2105189570,8010,7980,8020,7980,1735
|
|
20230811,140200,2091296340,7980,7960,7980,7960,234
|
|
20230811,140100,2089430970,7960,7970,7970,7960,98
|
|
20230811,140000,2088650210,7960,7960,7960,7960,3
|
|
20230811,135900,2088626330,7970,7960,7970,7950,80
|
|
20230811,135800,2087988870,7950,7950,7950,7950,488
|
|
20230811,135700,2084109270,7940,7940,7940,7940,0
|
|
20230811,135600,2084109270,7940,7940,7940,7940,70
|
|
20230811,135500,2083553470,7940,7940,7940,7940,0
|
|
20230811,135400,2083553470,7940,7940,7940,7940,65
|
|
20230811,135300,2083037370,7940,7940,7940,7940,0
|
|
20230811,135200,2083037370,7940,7940,7940,7940,0
|
|
20230811,135100,2083037370,7940,7940,7940,7940,0
|
|
20230811,135000,2083037370,7940,7940,7940,7940,0
|
|
20230811,134900,2083037370,7940,7940,7940,7940,26
|
|
20230811,134800,2082830930,7950,7950,7950,7950,1
|
|
20230811,134700,2082822980,7950,7950,7950,7950,23
|
|
20230811,134600,2082640130,7960,7960,7960,7960,1104
|
|
20230811,134500,2073852290,7960,7960,7960,7960,21
|
|
20230811,134400,2073685130,7960,7960,7960,7960,0
|
|
20230811,134300,2073685130,7960,7960,7960,7960,100
|
|
20230811,134200,2072889130,7960,7960,7960,7960,8
|
|
20230811,134100,2072825450,7960,7960,7960,7960,183
|
|
20230811,134000,2071368770,7960,7960,7960,7960,85
|
|
20230811,133900,2070692170,7960,7960,7960,7960,1
|
|
20230811,133800,2070684210,7960,7960,7960,7960,0
|
|
20230811,133700,2070684210,7960,7960,7960,7960,0
|
|
20230811,133600,2070684210,7960,7960,7960,7960,0
|
|
20230811,133500,2070684210,7960,7960,7960,7960,0
|
|
20230811,133400,2070684210,7960,7960,7960,7960,0
|
|
20230811,133300,2070684210,7960,7930,7960,7930,218
|
|
20230811,133200,2068950500,7910,7910,7910,7910,1558
|
|
20230811,133100,2056626720,7910,7910,7910,7910,0
|
|
20230811,133000,2056626720,7910,7910,7910,7910,0
|
|
20230811,132900,2056626720,7910,7910,7910,7910,40
|
|
20230811,132800,2056310320,7910,7910,7910,7910,10
|
|
20230811,132700,2056231220,7910,7900,7910,7900,42
|
|
20230811,132600,2055899310,7900,7900,7900,7900,20
|
|
20230811,132500,2055741310,7900,7900,7900,7900,279
|
|
20230811,132400,2053537210,7910,7910,7910,7910,2259
|
|
20230811,132300,2035668520,7930,7920,7930,7920,3078
|
|
20230811,132200,2011290510,7920,7920,7920,7920,882
|
|
20230811,132100,2004305070,7920,7920,7920,7920,136
|
|
20230811,132000,2003227950,7920,7920,7920,7920,0
|
|
20230811,131900,2003227950,7920,7920,7920,7920,258
|
|
20230811,131800,2001184590,7940,7930,7940,7920,704
|
|
20230811,131700,1995602220,7930,7930,7930,7930,233
|
|
20230811,131600,1993754530,7940,7940,7940,7940,0
|
|
20230811,131500,1993754530,7940,7940,7940,7940,1
|
|
20230811,131400,1993746590,7940,7940,7940,7940,1
|
|
20230811,131300,1993738650,7940,7940,7940,7940,42
|
|
20230811,131200,1993405170,7940,7940,7940,7940,250
|
|
20230811,131100,1991420170,7950,7950,7950,7950,0
|
|
20230811,131000,1991420170,7950,7950,7950,7950,1
|
|
20230811,130900,1991412220,7950,7950,7950,7950,2
|
|
20230811,130800,1991396320,7950,7950,7950,7950,1
|
|
20230811,130700,1991388370,7940,7950,7950,7940,11
|
|
20230811,130600,1991301020,7950,7950,7950,7950,1
|
|
20230811,130500,1991293070,7940,7950,7950,7940,229
|
|
20230811,130400,1989473810,7950,7940,7950,7940,68
|
|
20230811,130300,1988933880,7940,7940,7940,7940,0
|
|
20230811,130200,1988933880,7940,7940,7940,7940,0
|
|
20230811,130100,1988933880,7940,7940,7940,7940,2
|
|
20230811,130000,1988918000,7930,7950,7950,7930,781
|
|
20230811,125900,1982716260,7950,7950,7950,7950,0
|
|
20230811,125800,1982716260,7950,7950,7950,7950,1
|
|
20230811,125700,1982708310,7950,7950,7950,7950,0
|
|
20230811,125600,1982708310,7950,7950,7950,7950,8
|
|
20230811,125500,1982644710,7950,7950,7950,7950,0
|
|
20230811,125400,1982644710,7950,7950,7950,7950,0
|
|
20230811,125300,1982644710,7950,7960,7960,7950,945
|
|
20230811,125200,1975131460,7960,7960,7960,7960,60
|
|
20230811,125100,1974653860,7970,7970,7970,7970,0
|
|
20230811,125000,1974653860,7970,7970,7970,7970,616
|
|
20230811,124900,1969744340,7970,7970,7970,7970,1
|
|
20230811,124800,1969736370,7970,7970,7970,7970,50
|
|
20230811,124700,1969337870,7970,7970,7970,7970,333
|
|
20230811,124600,1966683860,7980,7980,7980,7980,0
|
|
20230811,124500,1966683860,7980,7980,7980,7980,10
|
|
20230811,124400,1966604060,7980,7980,7980,7980,1
|
|
20230811,124300,1966596080,7990,7990,7990,7990,63
|
|
20230811,124200,1966092710,7990,7990,7990,7990,132
|
|
20230811,124100,1965038030,7990,7990,7990,7990,0
|
|
20230811,124000,1965038030,7990,7990,7990,7990,33
|
|
20230811,123900,1964774360,7990,7990,7990,7990,0
|
|
20230811,123800,1964774360,7990,7990,7990,7990,0
|
|
20230811,123700,1964774360,7990,8000,8000,7990,16
|
|
20230811,123600,1964646510,8000,8000,8000,8000,100
|
|
20230811,123500,1963846510,8000,8000,8000,8000,0
|
|
20230811,123400,1963846510,8000,8000,8000,8000,5
|
|
20230811,123300,1963806510,8000,8000,8000,8000,0
|
|
20230811,123200,1963806510,8000,8000,8000,8000,0
|
|
20230811,123100,1963806510,8000,7960,8000,7960,1604
|
|
20230811,123000,1951005690,7960,7960,7960,7960,219
|
|
20230811,122900,1949262450,7950,7970,7970,7950,71
|
|
20230811,122800,1948697920,7950,7950,7950,7950,0
|
|
20230811,122700,1948697920,7950,7950,7950,7950,1
|
|
20230811,122600,1948689970,7960,7960,7960,7960,51
|
|
20230811,122500,1948284010,7960,7960,7960,7960,0
|
|
20230811,122400,1948284010,7960,7960,7960,7960,481
|
|
20230811,122300,1944455250,7950,7950,7950,7950,0
|
|
20230811,122200,1944455250,7950,7950,7950,7950,0
|
|
20230811,122100,1944455250,7950,7950,7950,7950,0
|
|
20230811,122000,1944455250,7950,7950,7950,7950,0
|
|
20230811,121900,1944455250,7950,7950,7950,7950,0
|
|
20230811,121800,1944455250,7950,7950,7950,7950,0
|
|
20230811,121700,1944455250,7950,7950,7950,7950,0
|
|
20230811,121600,1944455250,7950,7950,7950,7950,5
|
|
20230811,121500,1944415500,7950,7950,7950,7950,12
|
|
20230811,121400,1944320100,7970,7970,7970,7970,1053
|
|
20230811,121300,1935927690,7970,7970,7970,7970,5
|
|
20230811,121200,1935887840,7980,7980,7980,7980,262
|
|
20230811,121100,1933797080,7970,7970,7970,7970,2
|
|
20230811,121000,1933781140,7970,7970,7970,7970,0
|
|
20230811,120900,1933781140,7970,7970,7970,7970,97
|
|
20230811,120800,1933008050,7960,7960,7960,7960,2
|
|
20230811,120700,1932992130,7970,7960,7970,7960,445
|
|
20230811,120600,1929445490,7960,7960,7960,7960,106
|
|
20230811,120500,1928601730,7960,7960,7960,7960,1
|
|
20230811,120400,1928593770,7960,7960,7960,7960,296
|
|
20230811,120300,1926237610,7970,7970,7970,7970,0
|
|
20230811,120200,1926237610,7970,7940,7970,7930,2627
|
|
20230811,120100,1905357160,7940,7940,7940,7940,0
|
|
20230811,120000,1905357160,7940,7940,7940,7940,0
|
|
20230811,115900,1905357160,7940,7940,7940,7940,0
|
|
20230811,115800,1905357160,7940,7940,7940,7940,20
|
|
20230811,115700,1905198360,7930,7930,7930,7930,13
|
|
20230811,115600,1905095270,7940,7940,7940,7940,0
|
|
20230811,115500,1905095270,7940,7940,7940,7940,0
|
|
20230811,115400,1905095270,7940,7940,7940,7940,1
|
|
20230811,115300,1905087330,7930,7950,7950,7930,2503
|
|
20230811,115200,1885208220,7950,7950,7950,7950,0
|
|
20230811,115100,1885208220,7950,7950,7950,7950,101
|
|
20230811,115000,1884405270,7960,7960,7960,7960,88
|
|
20230811,114900,1883704790,7960,7960,7960,7960,838
|
|
20230811,114800,1877034310,7960,7960,7960,7960,0
|
|
20230811,114700,1877034310,7960,7960,7960,7960,612
|
|
20230811,114600,1872162790,7960,7960,7960,7960,52
|
|
20230811,114500,1871748870,7960,7980,7980,7960,11
|
|
20230811,114400,1871661290,7980,7980,7980,7980,0
|
|
20230811,114300,1871661290,7980,7980,7980,7960,9
|
|
20230811,114200,1871589490,7960,7970,7970,7960,1802
|
|
20230811,114100,1857234450,7980,7980,7980,7980,0
|
|
20230811,114000,1857234450,7980,7980,7980,7980,1
|
|
20230811,113900,1857226470,7970,7970,7970,7970,130
|
|
20230811,113800,1856190370,7970,7970,7970,7970,188
|
|
20230811,113700,1854692010,7970,7970,7970,7970,100
|
|
20230811,113600,1853895010,7970,7970,7970,7970,0
|
|
20230811,113500,1853895010,7970,7970,7970,7970,0
|
|
20230811,113400,1853895010,7970,7970,7970,7970,3
|
|
20230811,113300,1853871100,7970,7970,7970,7970,200
|
|
20230811,113200,1852277100,7970,7970,7970,7970,103
|
|
20230811,113100,1851456190,7980,7970,7980,7970,229
|
|
20230811,113000,1849630820,7970,7970,7970,7970,20
|
|
20230811,112900,1849471420,7970,7970,7970,7970,120
|
|
20230811,112800,1848515020,7970,7980,7980,7970,840
|
|
20230811,112700,1841817120,7990,8000,8000,7980,3089
|
|
20230811,112600,1817120620,8000,8000,8000,8000,500
|
|
20230811,112500,1813120620,8010,8020,8020,8010,630
|
|
20230811,112400,1808074310,8020,8020,8020,8020,545
|
|
20230811,112300,1803703410,8020,8020,8020,8020,0
|
|
20230811,112200,1803703410,8020,8020,8020,8020,6
|
|
20230811,112100,1803655290,8030,8030,8040,8030,202
|
|
20230811,112000,1802033210,8030,8030,8030,8030,279
|
|
20230811,111900,1799792840,8040,8040,8040,8040,0
|
|
20230811,111800,1799792840,8040,8040,8040,8040,466
|
|
20230811,111700,1796046200,8040,8040,8040,8040,10
|
|
20230811,111600,1795965800,8040,8040,8040,8040,20
|
|
20230811,111500,1795805000,8040,8030,8040,8030,918
|
|
20230811,111400,1788424480,8030,8030,8040,8030,208
|
|
20230811,111300,1786752550,8030,8030,8030,8030,0
|
|
20230811,111200,1786752550,8030,8030,8030,8030,304
|
|
20230811,111100,1784311430,8030,8030,8030,8030,0
|
|
20230811,111000,1784311430,8030,8020,8030,8020,2349
|
|
20230811,110900,1765456460,8030,8030,8030,8030,0
|
|
20230811,110800,1765456460,8030,8030,8030,8030,0
|
|
20230811,110700,1765456460,8030,8030,8030,8030,0
|
|
20230811,110600,1765456460,8030,8030,8030,8030,0
|
|
20230811,110500,1765456460,8030,8010,8030,8010,337
|
|
20230811,110400,1762757050,8020,8020,8020,8020,1
|
|
20230811,110300,1762749030,8020,8020,8020,8020,262
|
|
20230811,110200,1760647790,8020,8020,8020,8020,0
|
|
20230811,110100,1760647790,8020,8010,8020,8010,164
|
|
20230811,110000,1759334130,8020,8020,8030,8020,603
|
|
20230811,105900,1754498060,8030,8030,8030,8030,1251
|
|
20230811,105800,1744452530,8030,8040,8040,8030,414
|
|
20230811,105700,1741123980,8040,8040,8040,8040,56
|
|
20230811,105600,1740673740,8030,8040,8040,8030,1060
|
|
20230811,105500,1732157990,8040,8080,8080,8040,3664
|
|
20230811,105400,1702651020,8080,8090,8090,8080,2125
|
|
20230811,105300,1685459780,8090,8090,8090,8090,162
|
|
20230811,105200,1684149200,8090,8100,8100,8090,200
|
|
20230811,105100,1682529320,8100,8100,8100,8090,487
|
|
20230811,105000,1678586700,8100,8120,8120,8100,3121
|
|
20230811,104900,1653282560,8100,8100,8100,8100,200
|
|
20230811,104800,1651662560,8100,8110,8110,8100,29
|
|
20230811,104700,1651427600,8100,8110,8110,8100,453
|
|
20230811,104600,1647754070,8120,8120,8120,8120,2001
|
|
20230811,104500,1631505950,8130,8150,8150,8130,2287
|
|
20230811,104400,1612901750,8140,8150,8150,8140,420
|
|
20230811,104300,1609482320,8150,8160,8160,8150,1959
|
|
20230811,104200,1593504500,8160,8160,8160,8140,4344
|
|
20230811,104100,1558082620,8150,8120,8150,8120,6144
|
|
20230811,104000,1508065440,8120,8130,8130,8110,934
|
|
20230811,103900,1500481890,8140,8110,8140,8100,6161
|
|
20230811,103800,1450428370,8120,8080,8120,8080,4796
|
|
20230811,103700,1411556240,8070,8050,8070,8050,1412
|
|
20230811,103600,1400179340,8060,8070,8070,8060,1233
|
|
20230811,103500,1390240860,8060,8070,8070,8060,1183
|
|
20230811,103400,1380700850,8070,8080,8080,8070,709
|
|
20230811,103300,1374976130,8070,8080,8080,8070,697
|
|
20230811,103200,1369345350,8080,8080,8080,8080,1052
|
|
20230811,103100,1360845190,8080,8090,8090,8080,737
|
|
20230811,103000,1354883640,8100,8100,8100,8090,989
|
|
20230811,102900,1346876550,8110,8110,8110,8110,574
|
|
20230811,102800,1342221410,8120,8120,8120,8120,931
|
|
20230811,102700,1334661690,8120,8110,8120,8110,3214
|
|
20230811,102600,1308570960,8110,8090,8110,8080,6589
|
|
20230811,102500,1255201590,8090,8090,8100,8090,2839
|
|
20230811,102400,1232224600,8090,8040,8090,8030,6116
|
|
20230811,102300,1182847560,8040,8050,8050,8040,123
|
|
20230811,102200,1181858260,8050,8060,8060,8050,1940
|
|
20230811,102100,1166235250,8070,8080,8080,8070,116
|
|
20230811,102000,1165298600,8080,8080,8090,8080,2507
|
|
20230811,101900,1145029090,8080,8070,8080,8060,792
|
|
20230811,101800,1138634480,8090,8030,8090,8030,3193
|
|
20230811,101700,1112901040,8040,8040,8040,8040,291
|
|
20230811,101600,1110561400,8040,8030,8040,8030,345
|
|
20230811,101500,1107790340,8030,8030,8060,8030,4473
|
|
20230811,101400,1071794070,8030,8000,8040,8000,5958
|
|
20230811,101300,1024031190,8000,7980,8000,7980,4109
|
|
20230811,101200,991173200,7970,7980,7980,7970,219
|
|
20230811,101100,989427020,7970,7970,7970,7970,330
|
|
20230811,101000,986796920,7970,7940,7980,7940,1089
|
|
20230811,100900,978137100,7940,7940,7940,7940,1
|
|
20230811,100800,978129160,7940,7940,7940,7940,250
|
|
20230811,100700,976144160,7930,7930,7930,7930,197
|
|
20230811,100600,974581950,7910,7900,7910,7900,1656
|
|
20230811,100500,961489770,7900,7960,7960,7900,2939
|
|
20230811,100400,938188670,7960,7960,7960,7960,100
|
|
20230811,100300,937392670,7980,7990,7990,7980,1634
|
|
20230811,100200,924353310,7990,8010,8010,7990,2037
|
|
20230811,100100,908059240,8000,7990,8010,7990,2418
|
|
20230811,100000,888717860,7990,7990,8000,7990,223
|
|
20230811,095900,886935830,8000,8030,8030,8000,1888
|
|
20230811,095800,871798170,8030,7920,8030,7910,11566
|
|
20230811,095700,779606660,7920,7940,7940,7920,4230
|
|
20230811,095600,746084430,7940,7950,7950,7940,266
|
|
20230811,095500,743972230,7950,7950,7960,7940,367
|
|
20230811,095400,741056690,7960,7940,7960,7940,2369
|
|
20230811,095300,722231240,7940,7960,7980,7940,4355
|
|
20230811,095200,687627540,7970,7990,8000,7970,3076
|
|
20230811,095100,663054680,7980,7980,8000,7970,6533
|
|
20230811,095000,610864430,7980,7950,7980,7940,2976
|
|
20230811,094900,587183910,7950,7930,7950,7900,2582
|
|
20230811,094800,566754620,7930,7930,7930,7920,572
|
|
20230811,094700,562221940,7930,7880,7930,7880,6890
|
|
20230811,094600,507729220,7880,7860,7880,7860,560
|
|
20230811,094500,503320800,7870,7840,7880,7840,3471
|
|
20230811,094400,476023070,7850,7850,7850,7850,0
|
|
20230811,094300,476023070,7850,7820,7850,7820,2998
|
|
20230811,094200,452509290,7820,7830,7840,7820,2169
|
|
20230811,094100,435541440,7840,7830,7840,7830,600
|
|
20230811,094000,430842440,7830,7810,7830,7810,766
|
|
20230811,093900,424855260,7810,7820,7820,7800,149
|
|
20230811,093800,423692660,7820,7750,7840,7750,5305
|
|
20230811,093700,382296190,7750,7720,7750,7720,292
|
|
20230811,093600,380033490,7750,7750,7750,7750,0
|
|
20230811,093500,380033490,7750,7760,7760,7750,307
|
|
20230811,093400,377653740,7770,7770,7770,7770,47
|
|
20230811,093300,377288550,7770,7760,7770,7760,721
|
|
20230811,093200,371693570,7760,7760,7760,7740,843
|
|
20230811,093100,365157730,7760,7740,7760,7740,3582
|
|
20230811,093000,337406220,7750,7680,7750,7680,4599
|
|
20230811,092900,301847380,7680,7700,7700,7680,778
|
|
20230811,092800,295867300,7700,7720,7720,7700,295
|
|
20230811,092700,293591800,7720,7670,7720,7640,4530
|
|
20230811,092600,258775400,7670,7690,7710,7670,5737
|
|
20230811,092500,214616660,7670,7660,7680,7660,1154
|
|
20230811,092400,205773800,7660,7660,7660,7660,2
|
|
20230811,092300,205758480,7660,7660,7660,7660,0
|
|
20230811,092200,205758480,7660,7660,7660,7660,30
|
|
20230811,092100,205528680,7660,7650,7660,7650,219
|
|
20230811,092000,203853130,7660,7640,7660,7640,95
|
|
20230811,091900,203126320,7650,7650,7650,7650,142
|
|
20230811,091800,202040020,7650,7630,7650,7630,1033
|
|
20230811,091700,194152140,7620,7620,7620,7620,0
|
|
20230811,091600,194152140,7620,7620,7620,7620,1
|
|
20230811,091500,194144520,7620,7610,7620,7610,19
|
|
20230811,091400,193999830,7610,7690,7690,7580,145
|
|
20230811,091300,192898570,7620,7560,7620,7560,733
|
|
20230811,091200,187324930,7560,7570,7590,7560,1030
|
|
20230811,091100,179513510,7570,7570,7570,7570,490
|
|
20230811,091000,175804210,7570,7570,7570,7570,10
|
|
20230811,090900,175728510,7570,7540,7570,7540,1335
|
|
20230811,090800,165642300,7540,7520,7540,7480,3802
|
|
20230811,090700,137105320,7520,7550,7560,7520,1912
|
|
20230811,090600,122683160,7490,7510,7550,7490,3889
|
|
20230811,090500,93502150,7500,7670,7670,7500,4796
|
|
20230811,090400,57267530,7630,7640,7680,7610,3517
|
|
20230811,090300,30389370,7600,7640,7640,7600,1229
|
|
20230811,090200,21048890,7610,7660,7660,7610,516
|
|
20230811,090100,17114880,7660,7700,7700,7660,338
|
|
20230811,090000,14520330,7690,7700,7750,7690,1883
|