578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183500,941146340,10210,10210,10210,10210,1854
|
|
20230811,183400,941146340,10210,10210,10210,10210,0
|
|
20230811,183300,941146340,10210,10210,10210,10210,0
|
|
20230811,183200,941146340,10210,10210,10210,10210,0
|
|
20230811,183100,941146340,10210,10210,10210,10210,0
|
|
20230811,183000,941146340,10210,10210,10210,10210,0
|
|
20230811,182900,941146340,10210,10210,10210,10210,0
|
|
20230811,182800,941146340,10210,10210,10210,10210,0
|
|
20230811,182700,941146340,10210,10210,10210,10210,0
|
|
20230811,182600,941146340,10210,10210,10210,10210,0
|
|
20230811,182500,941146340,10210,10210,10210,10210,0
|
|
20230811,182400,941146340,10210,10210,10210,10210,0
|
|
20230811,182300,941146340,10210,10210,10210,10210,0
|
|
20230811,182200,941146340,10210,10210,10210,10210,0
|
|
20230811,182100,941146340,10210,10210,10210,10210,0
|
|
20230811,182000,941146340,10210,10210,10210,10210,0
|
|
20230811,181900,941146340,10210,10210,10210,10210,0
|
|
20230811,181800,941146340,10210,10210,10210,10210,0
|
|
20230811,181700,941146340,10210,10210,10210,10210,0
|
|
20230811,181600,941146340,10210,10210,10210,10210,0
|
|
20230811,181500,941146340,10210,10210,10210,10210,0
|
|
20230811,181400,941146340,10210,10210,10210,10210,0
|
|
20230811,181300,941146340,10210,10210,10210,10210,0
|
|
20230811,181200,941146340,10210,10210,10210,10210,0
|
|
20230811,181100,941146340,10210,10210,10210,10210,0
|
|
20230811,181000,941146340,10210,10210,10210,10210,0
|
|
20230811,180900,941146340,10210,10210,10210,10210,0
|
|
20230811,180800,941146340,10210,10210,10210,10210,0
|
|
20230811,180700,941146340,10210,10210,10210,10210,0
|
|
20230811,180600,941146340,10210,10210,10210,10210,0
|
|
20230811,180500,941146340,10210,10210,10210,10210,1854
|
|
20230811,180400,941146340,10210,10210,10210,10210,0
|
|
20230811,180300,941146340,10210,10210,10210,10210,0
|
|
20230811,180200,941146340,10210,10210,10210,10210,0
|
|
20230811,180100,941146340,10210,10210,10210,10210,0
|
|
20230811,180000,941146340,10210,10210,10210,10210,0
|
|
20230811,175900,941146340,10210,10210,10210,10210,0
|
|
20230811,175800,941146340,10210,10210,10210,10210,0
|
|
20230811,175700,941146340,10210,10210,10210,10210,0
|
|
20230811,175600,941146340,10210,10210,10210,10210,0
|
|
20230811,175500,941146340,10210,10210,10210,10210,0
|
|
20230811,175400,941146340,10210,10210,10210,10210,0
|
|
20230811,175300,941146340,10210,10210,10210,10210,0
|
|
20230811,175200,941146340,10210,10210,10210,10210,0
|
|
20230811,175100,941146340,10210,10210,10210,10210,0
|
|
20230811,175000,941146340,10210,10210,10210,10210,0
|
|
20230811,174900,941146340,10210,10210,10210,10210,0
|
|
20230811,174800,941146340,10210,10210,10210,10210,0
|
|
20230811,174700,941146340,10210,10210,10210,10210,0
|
|
20230811,174600,941146340,10210,10210,10210,10210,0
|
|
20230811,174500,941146340,10210,10210,10210,10210,0
|
|
20230811,174400,941146340,10210,10210,10210,10210,0
|
|
20230811,174300,941146340,10210,10210,10210,10210,0
|
|
20230811,174200,941146340,10210,10210,10210,10210,0
|
|
20230811,174100,941146340,10210,10210,10210,10210,0
|
|
20230811,174000,941146340,10210,10210,10210,10210,0
|
|
20230811,173900,941146340,10210,10210,10210,10210,0
|
|
20230811,173800,941146340,10210,10210,10210,10210,0
|
|
20230811,173700,941146340,10210,10210,10210,10210,0
|
|
20230811,173600,941146340,10210,10210,10210,10210,0
|
|
20230811,173500,941146340,10210,10210,10210,10210,1854
|
|
20230811,173400,941146340,10210,10210,10210,10210,0
|
|
20230811,173300,941146340,10210,10210,10210,10210,0
|
|
20230811,173200,941146340,10210,10210,10210,10210,0
|
|
20230811,173100,941146340,10210,10210,10210,10210,0
|
|
20230811,173000,941146340,10210,10210,10210,10210,0
|
|
20230811,172900,941146340,10210,10210,10210,10210,0
|
|
20230811,172800,941146340,10210,10210,10210,10210,0
|
|
20230811,172700,941146340,10210,10210,10210,10210,0
|
|
20230811,172600,941146340,10210,10210,10210,10210,0
|
|
20230811,172500,941146340,10210,10210,10210,10210,0
|
|
20230811,172400,941146340,10210,10210,10210,10210,0
|
|
20230811,172300,941146340,10210,10210,10210,10210,0
|
|
20230811,172200,941146340,10210,10210,10210,10210,0
|
|
20230811,172100,941146340,10210,10210,10210,10210,0
|
|
20230811,172000,941146340,10210,10210,10210,10210,0
|
|
20230811,171900,941146340,10210,10210,10210,10210,0
|
|
20230811,171800,941146340,10210,10210,10210,10210,0
|
|
20230811,171700,941146340,10210,10210,10210,10210,0
|
|
20230811,171600,941146340,10210,10210,10210,10210,0
|
|
20230811,171500,941146340,10210,10210,10210,10210,0
|
|
20230811,171400,941146340,10210,10210,10210,10210,0
|
|
20230811,171300,941146340,10210,10210,10210,10210,0
|
|
20230811,171200,941146340,10210,10210,10210,10210,0
|
|
20230811,171100,941146340,10210,10210,10210,10210,0
|
|
20230811,171000,941146340,10210,10210,10210,10210,0
|
|
20230811,170900,941146340,10210,10210,10210,10210,0
|
|
20230811,170800,941146340,10210,10210,10210,10210,0
|
|
20230811,170700,941146340,10210,10210,10210,10210,0
|
|
20230811,170600,941146340,10210,10210,10210,10210,0
|
|
20230811,170500,941146340,10210,10210,10210,10210,1854
|
|
20230811,170400,941146340,10210,10210,10210,10210,0
|
|
20230811,170300,941146340,10210,10210,10210,10210,0
|
|
20230811,170200,941146340,10210,10210,10210,10210,0
|
|
20230811,170100,941146340,10210,10210,10210,10210,0
|
|
20230811,170000,941146340,10210,10210,10210,10210,0
|
|
20230811,165900,941146340,10210,10210,10210,10210,0
|
|
20230811,165800,941146340,10210,10210,10210,10210,0
|
|
20230811,165700,941146340,10210,10210,10210,10210,0
|
|
20230811,165600,941146340,10210,10210,10210,10210,0
|
|
20230811,165500,941146340,10210,10210,10210,10210,0
|
|
20230811,165400,941146340,10210,10210,10210,10210,0
|
|
20230811,165300,941146340,10210,10210,10210,10210,0
|
|
20230811,165200,941146340,10210,10210,10210,10210,0
|
|
20230811,165100,941146340,10210,10210,10210,10210,0
|
|
20230811,165000,941146340,10210,10210,10210,10210,0
|
|
20230811,164900,941146340,10210,10210,10210,10210,0
|
|
20230811,164800,941146340,10210,10210,10210,10210,0
|
|
20230811,164700,941146340,10210,10210,10210,10210,0
|
|
20230811,164600,941146340,10210,10210,10210,10210,0
|
|
20230811,164500,941146340,10210,10210,10210,10210,0
|
|
20230811,164400,941146340,10210,10210,10210,10210,0
|
|
20230811,164300,941146340,10210,10210,10210,10210,0
|
|
20230811,164200,941146340,10210,10210,10210,10210,0
|
|
20230811,164100,941146340,10210,10210,10210,10210,0
|
|
20230811,164000,941146340,10210,10210,10210,10210,0
|
|
20230811,163900,941146340,10210,10210,10210,10210,0
|
|
20230811,163800,941146340,10210,10210,10210,10210,0
|
|
20230811,163700,941146340,10210,10210,10210,10210,0
|
|
20230811,163600,941146340,10210,10210,10210,10210,0
|
|
20230811,163500,941146340,10210,10210,10210,10210,1854
|
|
20230811,163400,941146340,10210,10210,10210,10210,0
|
|
20230811,163300,941146340,10210,10210,10210,10210,0
|
|
20230811,163200,941146340,10210,10210,10210,10210,0
|
|
20230811,163100,941146340,10210,10210,10210,10210,0
|
|
20230811,163000,941146340,10210,10210,10210,10210,0
|
|
20230811,162900,941146340,10210,10210,10210,10210,0
|
|
20230811,162800,941146340,10210,10210,10210,10210,0
|
|
20230811,162700,941146340,10210,10210,10210,10210,0
|
|
20230811,162600,941146340,10210,10210,10210,10210,0
|
|
20230811,162500,941146340,10210,10210,10210,10210,0
|
|
20230811,162400,941146340,10210,10210,10210,10210,0
|
|
20230811,162300,941146340,10210,10210,10210,10210,0
|
|
20230811,162200,941146340,10210,10210,10210,10210,0
|
|
20230811,162100,941146340,10210,10210,10210,10210,0
|
|
20230811,162000,941146340,10210,10210,10210,10210,0
|
|
20230811,161900,941146340,10210,10210,10210,10210,0
|
|
20230811,161800,941146340,10210,10210,10210,10210,0
|
|
20230811,161700,941146340,10210,10210,10210,10210,0
|
|
20230811,161600,941146340,10210,10210,10210,10210,0
|
|
20230811,161500,941146340,10210,10210,10210,10210,0
|
|
20230811,161400,941146340,10210,10210,10210,10210,0
|
|
20230811,161300,941146340,10210,10210,10210,10210,0
|
|
20230811,161200,941146340,10210,10210,10210,10210,0
|
|
20230811,161100,941146340,10210,10210,10210,10210,0
|
|
20230811,161000,941146340,10210,10210,10210,10210,0
|
|
20230811,160900,941146340,10210,10210,10210,10210,0
|
|
20230811,160800,941146340,10210,10210,10210,10210,0
|
|
20230811,160700,941146340,10210,10210,10210,10210,0
|
|
20230811,160600,941146340,10210,10210,10210,10210,0
|
|
20230811,160500,941146340,10210,10210,10210,10210,1854
|
|
20230811,160400,941146340,10210,10210,10210,10210,0
|
|
20230811,160300,941146340,10210,10210,10210,10210,0
|
|
20230811,160200,941146340,10210,10210,10210,10210,0
|
|
20230811,160100,941146340,10210,10210,10210,10210,0
|
|
20230811,160000,941146340,10210,10210,10210,10210,0
|
|
20230811,155900,941146340,10210,10210,10210,10210,0
|
|
20230811,155800,941146340,10210,10210,10210,10210,0
|
|
20230811,155700,941146340,10210,10210,10210,10210,0
|
|
20230811,155600,941146340,10210,10210,10210,10210,0
|
|
20230811,155500,941146340,10210,10210,10210,10210,0
|
|
20230811,155400,941146340,10210,10210,10210,10210,0
|
|
20230811,155300,941146340,10210,10210,10210,10210,0
|
|
20230811,155200,941146340,10210,10210,10210,10210,0
|
|
20230811,155100,941146340,10210,10210,10210,10210,0
|
|
20230811,155000,941146340,10210,10210,10210,10210,0
|
|
20230811,154900,941146340,10210,10210,10210,10210,0
|
|
20230811,154800,941146340,10210,10210,10210,10210,0
|
|
20230811,154700,941146340,10210,10210,10210,10210,0
|
|
20230811,154600,941146340,10210,10210,10210,10210,0
|
|
20230811,154500,941146340,10210,10210,10210,10210,0
|
|
20230811,154400,941146340,10210,10210,10210,10210,0
|
|
20230811,154300,941146340,10210,10210,10210,10210,0
|
|
20230811,154200,941146340,10210,10210,10210,10210,0
|
|
20230811,154100,941146340,10210,10210,10210,10210,0
|
|
20230811,154000,941146340,10210,10210,10210,10210,0
|
|
20230811,153900,941146340,10210,10210,10210,10210,0
|
|
20230811,153800,941146340,10210,10210,10210,10210,0
|
|
20230811,153700,941146340,10210,10210,10210,10210,0
|
|
20230811,153600,941146340,10210,10210,10210,10210,0
|
|
20230811,153500,941146340,10210,10210,10210,10210,1854
|
|
20230811,153400,941146340,10210,10210,10210,10210,0
|
|
20230811,153300,941146340,10210,10210,10210,10210,0
|
|
20230811,153200,941146340,10210,10210,10210,10210,0
|
|
20230811,153100,941146340,10210,10210,10210,10210,0
|
|
20230811,153000,941146340,10210,10210,10210,10210,1854
|
|
20230811,152900,922217000,10210,10210,10210,10210,0
|
|
20230811,152800,922217000,10210,10210,10210,10210,0
|
|
20230811,152700,922217000,10210,10210,10210,10210,0
|
|
20230811,152600,922217000,10210,10210,10210,10210,0
|
|
20230811,152500,922217000,10210,10210,10210,10210,0
|
|
20230811,152400,922217000,10210,10210,10210,10210,0
|
|
20230811,152300,922217000,10210,10210,10210,10210,0
|
|
20230811,152200,922217000,10210,10210,10210,10210,0
|
|
20230811,152100,922217000,10210,10210,10210,10210,0
|
|
20230811,152000,922217000,10210,10210,10210,10210,0
|
|
20230811,151900,922217000,10210,10210,10210,10210,100
|
|
20230811,151800,921196000,10200,10200,10210,10200,92
|
|
20230811,151700,920257400,10200,10200,10210,10200,140
|
|
20230811,151600,918829360,10200,10200,10200,10200,21
|
|
20230811,151500,918615160,10200,10200,10200,10200,20
|
|
20230811,151400,918411160,10200,10200,10210,10200,53
|
|
20230811,151300,917870060,10210,10200,10210,10200,67
|
|
20230811,151200,917186010,10200,10200,10200,10200,105
|
|
20230811,151100,916115010,10200,10200,10200,10200,142
|
|
20230811,151000,914666610,10200,10210,10210,10200,148
|
|
20230811,150900,913155550,10210,10200,10220,10200,7
|
|
20230811,150800,913084070,10210,10210,10210,10210,1137
|
|
20230811,150700,901475300,10220,10200,10220,10200,159
|
|
20230811,150600,899850820,10200,10190,10200,10190,162
|
|
20230811,150500,898198460,10190,10190,10200,10190,7
|
|
20230811,150400,898127120,10190,10200,10200,10190,3
|
|
20230811,150300,898096540,10200,10200,10200,10200,74
|
|
20230811,150200,897341740,10200,10190,10200,10190,180
|
|
20230811,150100,895505750,10200,10190,10200,10190,267
|
|
20230811,150000,892782980,10200,10190,10200,10190,24
|
|
20230811,145900,892538410,10190,10200,10200,10190,112
|
|
20230811,145800,891396140,10190,10190,10190,10190,599
|
|
20230811,145700,885292330,10190,10190,10190,10190,34
|
|
20230811,145600,884945870,10190,10190,10190,10190,5
|
|
20230811,145500,884894920,10190,10190,10210,10190,74
|
|
20230811,145400,884140840,10180,10190,10190,10180,407
|
|
20230811,145300,879993520,10190,10190,10190,10190,11
|
|
20230811,145200,879881430,10190,10200,10210,10190,550
|
|
20230811,145100,874271440,10200,10200,10200,10200,5
|
|
20230811,145000,874220440,10200,10200,10200,10200,5
|
|
20230811,144900,874169440,10200,10200,10200,10200,33
|
|
20230811,144800,873832840,10200,10200,10210,10200,304
|
|
20230811,144700,870732030,10210,10200,10210,10200,4
|
|
20230811,144600,870691220,10210,10190,10210,10190,266
|
|
20230811,144500,867978050,10190,10210,10210,10190,59
|
|
20230811,144400,867376760,10210,10190,10210,10190,5
|
|
20230811,144300,867325790,10190,10190,10190,10190,14
|
|
20230811,144200,867183130,10190,10200,10210,10190,10
|
|
20230811,144100,867081140,10190,10190,10190,10190,4
|
|
20230811,144000,867040380,10190,10200,10210,10190,28
|
|
20230811,143900,866754630,10190,10190,10190,10190,4
|
|
20230811,143800,866713870,10190,10190,10190,10190,95
|
|
20230811,143700,865745820,10190,10190,10190,10190,7
|
|
20230811,143600,865674490,10190,10200,10200,10190,672
|
|
20230811,143500,858820180,10200,10200,10200,10200,261
|
|
20230811,143400,856157980,10200,10200,10200,10200,7
|
|
20230811,143300,856086580,10210,10200,10210,10200,14
|
|
20230811,143200,855943670,10200,10200,10200,10200,5
|
|
20230811,143100,855892670,10200,10200,10200,10200,4
|
|
20230811,143000,855851870,10210,10210,10210,10210,177
|
|
20230811,142900,854044700,10220,10210,10220,10210,14
|
|
20230811,142800,853901660,10210,10210,10210,10210,9
|
|
20230811,142700,853809770,10210,10210,10210,10210,2
|
|
20230811,142600,853789350,10210,10220,10220,10210,54
|
|
20230811,142500,853237500,10220,10210,10220,10210,60
|
|
20230811,142400,852624350,10210,10210,10210,10210,1
|
|
20230811,142300,852614140,10210,10200,10210,10200,105
|
|
20230811,142200,851543100,10200,10210,10210,10200,100
|
|
20230811,142100,850522430,10210,10210,10210,10210,55
|
|
20230811,142000,849960880,10200,10200,10200,10200,2
|
|
20230811,141900,849940480,10200,10200,10200,10200,0
|
|
20230811,141800,849940480,10200,10200,10200,10200,3
|
|
20230811,141700,849909880,10200,10200,10200,10200,36
|
|
20230811,141600,849542680,10200,10200,10200,10200,2
|
|
20230811,141500,849522280,10200,10200,10200,10200,54
|
|
20230811,141400,848971480,10210,10200,10210,10200,51
|
|
20230811,141300,848451270,10200,10200,10200,10190,64
|
|
20230811,141200,847798500,10190,10190,10190,10190,3
|
|
20230811,141100,847767930,10190,10190,10190,10190,101
|
|
20230811,141000,846738740,10190,10190,10190,10190,359
|
|
20230811,140900,843080530,10190,10190,10200,10190,310
|
|
20230811,140800,839919100,10200,10210,10210,10200,2241
|
|
20230811,140700,817059300,10200,10200,10200,10200,103
|
|
20230811,140600,816008700,10200,10200,10200,10200,7
|
|
20230811,140500,815937300,10200,10210,10220,10200,39
|
|
20230811,140400,815539340,10210,10210,10210,10210,5
|
|
20230811,140300,815488290,10210,10210,10210,10210,2
|
|
20230811,140200,815467870,10210,10210,10210,10210,1
|
|
20230811,140100,815457660,10210,10210,10210,10210,26
|
|
20230811,140000,815192200,10210,10210,10210,10210,5
|
|
20230811,135900,815141150,10210,10210,10210,10210,0
|
|
20230811,135800,815141150,10210,10210,10210,10210,6
|
|
20230811,135700,815079890,10210,10210,10210,10210,5
|
|
20230811,135600,815028840,10200,10210,10210,10200,380
|
|
20230811,135500,811149570,10210,10210,10210,10210,2
|
|
20230811,135400,811129150,10210,10220,10220,10210,26
|
|
20230811,135300,810863460,10220,10210,10220,10210,6
|
|
20230811,135200,810802190,10210,10210,10210,10210,2
|
|
20230811,135100,810781770,10210,10210,10210,10210,3
|
|
20230811,135000,810751140,10210,10210,10210,10210,0
|
|
20230811,134900,810751140,10210,10210,10210,10210,6
|
|
20230811,134800,810689880,10210,10210,10210,10210,3
|
|
20230811,134700,810659250,10210,10210,10210,10210,0
|
|
20230811,134600,810659250,10210,10210,10210,10210,5
|
|
20230811,134500,810608200,10210,10210,10210,10210,2
|
|
20230811,134400,810587780,10210,10210,10210,10210,1
|
|
20230811,134300,810577570,10230,10220,10230,10220,30
|
|
20230811,134200,810270700,10230,10220,10230,10220,5
|
|
20230811,134100,810219580,10210,10210,10210,10210,3
|
|
20230811,134000,810188950,10210,10220,10220,10210,1069
|
|
20230811,133900,799273400,10210,10210,10220,10210,366
|
|
20230811,133800,795533540,10210,10210,10210,10210,3
|
|
20230811,133700,795502910,10220,10220,10220,10220,43
|
|
20230811,133600,795063450,10220,10220,10220,10220,10
|
|
20230811,133500,794961250,10220,10220,10220,10220,36
|
|
20230811,133400,794593330,10220,10220,10220,10220,17
|
|
20230811,133300,794419590,10210,10220,10220,10210,9
|
|
20230811,133200,794327630,10220,10210,10220,10210,6
|
|
20230811,133100,794266340,10200,10210,10210,10200,425
|
|
20230811,133000,789928550,10240,10210,10240,10210,2
|
|
20230811,132900,789908100,10210,10210,10240,10210,9
|
|
20230811,132800,789816150,10220,10220,10220,10220,0
|
|
20230811,132700,789816150,10220,10220,10220,10220,159
|
|
20230811,132600,788191170,10220,10220,10220,10220,1
|
|
20230811,132500,788180950,10220,10230,10230,10220,158
|
|
20230811,132400,786566180,10220,10220,10220,10220,3
|
|
20230811,132300,786535520,10220,10220,10220,10220,1
|
|
20230811,132200,786525300,10210,10210,10210,10210,4
|
|
20230811,132100,786484460,10220,10220,10220,10220,2
|
|
20230811,132000,786464020,10220,10220,10220,10220,2
|
|
20230811,131900,786443580,10230,10220,10230,10220,4
|
|
20230811,131800,786402690,10220,10220,10220,10220,498
|
|
20230811,131700,781313130,10220,10230,10250,10220,8
|
|
20230811,131600,781231270,10220,10220,10220,10220,3
|
|
20230811,131500,781200610,10220,10220,10220,10220,8
|
|
20230811,131400,781118850,10210,10210,10210,10210,2
|
|
20230811,131300,781098430,10210,10230,10230,10210,204
|
|
20230811,131200,779013460,10220,10230,10230,10220,14
|
|
20230811,131100,778870270,10230,10230,10230,10230,3
|
|
20230811,131000,778839580,10230,10230,10230,10230,91
|
|
20230811,130900,777908650,10240,10240,10240,10240,31
|
|
20230811,130800,777591210,10240,10240,10240,10240,3
|
|
20230811,130700,777560490,10240,10250,10250,10240,40
|
|
20230811,130600,777150880,10250,10240,10250,10240,4
|
|
20230811,130500,777109910,10240,10250,10250,10240,8
|
|
20230811,130400,777027930,10240,10240,10240,10240,24
|
|
20230811,130300,776782170,10240,10240,10240,10240,3
|
|
20230811,130200,776751450,10240,10240,10240,10240,0
|
|
20230811,130100,776751450,10240,10250,10250,10240,5
|
|
20230811,130000,776700240,10240,10240,10240,10240,53
|
|
20230811,125900,776157520,10250,10250,10250,10250,0
|
|
20230811,125800,776157520,10250,10250,10250,10250,5
|
|
20230811,125700,776106270,10240,10240,10240,10240,2
|
|
20230811,125600,776085790,10240,10240,10240,10240,161
|
|
20230811,125500,774437150,10240,10250,10250,10240,14
|
|
20230811,125400,774293690,10240,10240,10250,10220,353
|
|
20230811,125300,770683380,10240,10240,10240,10240,6
|
|
20230811,125200,770621940,10240,10240,10240,10240,1
|
|
20230811,125100,770611700,10260,10260,10260,10260,3
|
|
20230811,125000,770580920,10240,10240,10240,10240,0
|
|
20230811,124900,770580920,10240,10280,10280,10240,3
|
|
20230811,124800,770550120,10240,10240,10240,10240,1
|
|
20230811,124700,770539880,10330,10240,10330,10240,12
|
|
20230811,124600,770416260,10300,10230,10300,10230,1004
|
|
20230811,124500,760086230,10220,10250,10250,10220,2
|
|
20230811,124400,760065760,10250,10220,10250,10220,4
|
|
20230811,124300,760024810,10250,10220,10250,10220,7
|
|
20230811,124200,759953170,10220,10220,10250,10220,3
|
|
20230811,124100,759922480,10220,10230,10250,10220,6
|
|
20230811,124000,759861080,10220,10220,10220,10220,3
|
|
20230811,123900,759830420,10220,10220,10220,10220,3
|
|
20230811,123800,759799760,10220,10220,10220,10220,43
|
|
20230811,123700,759360300,10220,10220,10220,10220,2
|
|
20230811,123600,759339860,10220,10220,10220,10220,3
|
|
20230811,123500,759309200,10240,10250,10250,10240,39
|
|
20230811,123400,758909830,10250,10240,10250,10240,7
|
|
20230811,123300,758838130,10240,10240,10240,10240,1
|
|
20230811,123200,758827890,10240,10220,10240,10220,66
|
|
20230811,123100,758152130,10220,10220,10220,10210,48
|
|
20230811,123000,757661600,10210,10210,10210,10210,2
|
|
20230811,122900,757641180,10210,10220,10220,10210,204
|
|
20230811,122800,755556340,10210,10210,10210,10210,2
|
|
20230811,122700,755535920,10210,10210,10210,10210,0
|
|
20230811,122600,755535920,10210,10210,10210,10210,3
|
|
20230811,122500,755505290,10210,10210,10210,10210,2
|
|
20230811,122400,755484870,10210,10210,10210,10210,3
|
|
20230811,122300,755454240,10210,10210,10210,10210,2
|
|
20230811,122200,755433820,10210,10220,10220,10210,3
|
|
20230811,122100,755403180,10210,10210,10210,10210,47
|
|
20230811,122000,754923310,10210,10210,10210,10210,4
|
|
20230811,121900,754882470,10210,10210,10210,10210,5
|
|
20230811,121800,754831420,10210,10210,10210,10210,3
|
|
20230811,121700,754800790,10210,10210,10210,10210,1
|
|
20230811,121600,754790580,10210,10210,10210,10210,3
|
|
20230811,121500,754759950,10210,10210,10210,10210,5
|
|
20230811,121400,754708900,10210,10210,10210,10210,6
|
|
20230811,121300,754647640,10220,10210,10220,10210,141
|
|
20230811,121200,753206730,10210,10210,10210,10210,3
|
|
20230811,121100,753176100,10210,10210,10210,10210,0
|
|
20230811,121000,753176100,10210,10210,10210,10210,13
|
|
20230811,120900,753043370,10210,10200,10210,10200,3
|
|
20230811,120800,753012750,10200,10200,10200,10200,4
|
|
20230811,120700,752971950,10200,10200,10200,10200,3
|
|
20230811,120600,752941350,10200,10200,10200,10200,3
|
|
20230811,120500,752910750,10200,10200,10200,10200,4
|
|
20230811,120400,752869950,10210,10200,10210,10200,721
|
|
20230811,120300,745515740,10200,10200,10200,10200,5
|
|
20230811,120200,745464740,10200,10210,10210,10200,187
|
|
20230811,120100,743555480,10210,10210,10210,10210,26
|
|
20230811,120000,743290020,10220,10200,10220,10200,112
|
|
20230811,115900,742145680,10200,10200,10200,10200,4
|
|
20230811,115800,742104880,10200,10200,10200,10200,9
|
|
20230811,115700,742013080,10200,10200,10200,10200,12
|
|
20230811,115600,741890680,10210,10200,10210,10200,11
|
|
20230811,115500,741778470,10200,10200,10200,10200,15
|
|
20230811,115400,741625470,10200,10200,10200,10200,5
|
|
20230811,115300,741574470,10200,10200,10200,10200,11
|
|
20230811,115200,741462270,10200,10200,10200,10200,12
|
|
20230811,115100,741339870,10200,10200,10200,10200,87
|
|
20230811,115000,740452470,10200,10200,10200,10200,20
|
|
20230811,114900,740248470,10200,10210,10210,10200,5
|
|
20230811,114800,740197460,10210,10210,10210,10210,39
|
|
20230811,114700,739799270,10210,10210,10210,10210,122
|
|
20230811,114600,738553650,10210,10210,10210,10210,19
|
|
20230811,114500,738359660,10210,10210,10210,10210,12
|
|
20230811,114400,738237140,10210,10210,10210,10210,13
|
|
20230811,114300,738104410,10210,10210,10220,10210,23
|
|
20230811,114200,737869480,10210,10210,10210,10210,3
|
|
20230811,114100,737838850,10210,10220,10220,10210,42
|
|
20230811,114000,737409730,10210,10210,10210,10210,9
|
|
20230811,113900,737317840,10210,10210,10210,10210,15
|
|
20230811,113800,737164690,10210,10210,10220,10210,14
|
|
20230811,113700,737021740,10220,10210,10220,10210,110
|
|
20230811,113600,735897630,10210,10210,10210,10210,2
|
|
20230811,113500,735877210,10210,10210,10210,10210,13
|
|
20230811,113400,735744480,10210,10210,10210,10210,10
|
|
20230811,113300,735642380,10210,10210,10210,10210,13
|
|
20230811,113200,735509650,10210,10220,10220,10210,152
|
|
20230811,113100,733956410,10220,10220,10220,10220,12
|
|
20230811,113000,733833770,10220,10230,10230,10220,14
|
|
20230811,112900,733690580,10220,10220,10240,10220,65
|
|
20230811,112800,733026260,10210,10210,10210,10210,3
|
|
20230811,112700,732995630,10210,10210,10210,10210,11
|
|
20230811,112600,732883320,10220,10210,10220,10210,11
|
|
20230811,112500,732771000,10220,10210,10220,10210,216
|
|
20230811,112400,730563610,10210,10210,10210,10210,0
|
|
20230811,112300,730563610,10210,10210,10220,10210,55
|
|
20230811,112200,730001660,10210,10210,10210,10210,13
|
|
20230811,112100,729868930,10210,10210,10210,10210,11
|
|
20230811,112000,729756620,10210,10210,10210,10210,12
|
|
20230811,111900,729634100,10200,10190,10200,10190,183
|
|
20230811,111800,727767740,10190,10200,10200,10190,35
|
|
20230811,111700,727411060,10190,10190,10190,10190,62
|
|
20230811,111600,726779280,10190,10200,10200,10190,10
|
|
20230811,111500,726677370,10190,10180,10190,10180,27
|
|
20230811,111400,726402330,10180,10170,10180,10170,53
|
|
20230811,111300,725862920,10170,10170,10170,10170,1
|
|
20230811,111200,725852750,10170,10170,10180,10170,116
|
|
20230811,111100,724672030,10170,10180,10180,10170,359
|
|
20230811,111000,721017510,10180,10190,10190,10180,859
|
|
20230811,110900,712271470,10190,10190,10190,10190,14
|
|
20230811,110800,712128810,10190,10190,10200,10190,233
|
|
20230811,110700,709754530,10190,10190,10190,10190,4
|
|
20230811,110600,709713770,10190,10190,10200,10190,13
|
|
20230811,110500,709581290,10190,10190,10190,10190,10
|
|
20230811,110400,709479390,10190,10190,10190,10190,51
|
|
20230811,110300,708959700,10200,10190,10200,10190,16
|
|
20230811,110200,708796620,10190,10190,10190,10190,10
|
|
20230811,110100,708694720,10190,10190,10190,10190,4
|
|
20230811,110000,708653960,10190,10190,10190,10190,10
|
|
20230811,105900,708552060,10190,10190,10190,10190,14
|
|
20230811,105800,708409400,10190,10190,10190,10190,105
|
|
20230811,105700,707339450,10190,10190,10190,10190,747
|
|
20230811,105600,699727520,10190,10190,10200,10190,114
|
|
20230811,105500,698565850,10190,10190,10190,10190,4
|
|
20230811,105400,698525090,10190,10190,10200,10190,14
|
|
20230811,105300,698382420,10200,10200,10200,10190,95
|
|
20230811,105200,697414050,10190,10190,10200,10190,110
|
|
20230811,105100,696292150,10190,10190,10200,10190,35
|
|
20230811,105000,695935300,10200,10190,10200,10190,17
|
|
20230811,104900,695762010,10190,10200,10200,10190,2
|
|
20230811,104800,695741620,10200,10190,10200,10190,11
|
|
20230811,104700,695629520,10190,10190,10190,10190,0
|
|
20230811,104600,695629520,10190,10190,10190,10190,0
|
|
20230811,104500,695629520,10190,10250,10250,10190,29
|
|
20230811,104400,695332330,10270,10220,10270,10220,1102
|
|
20230811,104300,684056420,10230,10190,10250,10170,1225
|
|
20230811,104200,671541890,10180,10180,10190,10180,32
|
|
20230811,104100,671216120,10170,10170,10180,10170,32
|
|
20230811,104000,670890670,10190,10190,10190,10190,61
|
|
20230811,103900,670269080,10200,10200,10200,10190,3
|
|
20230811,103800,670238490,10200,10200,10200,10200,3
|
|
20230811,103700,670207890,10210,10190,10210,10190,7
|
|
20230811,103600,670136520,10190,10190,10190,10190,1003
|
|
20230811,103500,659915950,10190,10170,10190,10170,1043
|
|
20230811,103400,649298100,10170,10170,10170,10170,330
|
|
20230811,103300,645942000,10170,10150,10170,10150,232
|
|
20230811,103200,643584600,10140,10150,10170,10140,2210
|
|
20230811,103100,621152830,10170,10160,10170,10150,700
|
|
20230811,103000,614046700,10160,10170,10170,10160,510
|
|
20230811,102900,608864500,10150,10160,10160,10150,998
|
|
20230811,102800,598725700,10160,10160,10160,10160,296
|
|
20230811,102700,595718340,10160,10160,10160,10160,62
|
|
20230811,102600,595088420,10160,10160,10160,10160,161
|
|
20230811,102500,593452660,10160,10170,10170,10160,120
|
|
20230811,102400,592232360,10170,10160,10170,10150,313
|
|
20230811,102300,589052370,10170,10150,10170,10150,1021
|
|
20230811,102200,578689200,10150,10150,10150,10140,1069
|
|
20230811,102100,567840130,10190,10160,10190,10150,23
|
|
20230811,102000,567606430,10180,10150,10180,10150,1415
|
|
20230811,101900,553243650,10150,10190,10190,10150,520
|
|
20230811,101800,547960080,10160,10190,10200,10160,1735
|
|
20230811,101700,530318320,10210,10220,10220,10190,1498
|
|
20230811,101600,515052750,10210,10210,10210,10210,18
|
|
20230811,101500,514868970,10220,10220,10220,10220,10
|
|
20230811,101400,514766770,10220,10230,10230,10220,3
|
|
20230811,101300,514736100,10220,10220,10220,10220,62
|
|
20230811,101200,514102460,10230,10230,10230,10230,30
|
|
20230811,101100,513795560,10230,10230,10240,10230,84
|
|
20230811,101000,512936230,10230,10270,10270,10230,581
|
|
20230811,100900,506986860,10260,10250,10260,10250,547
|
|
20230811,100800,501376070,10250,10260,10260,10250,22
|
|
20230811,100700,501150510,10260,10260,10260,10250,9
|
|
20230811,100600,501058180,10270,10240,10270,10240,400
|
|
20230811,100500,496962040,10230,10240,10240,10220,415
|
|
20230811,100400,492713970,10230,10240,10240,10220,791
|
|
20230811,100300,484616540,10240,10190,10240,10190,492
|
|
20230811,100200,479591790,10190,10180,10190,10170,23
|
|
20230811,100100,479357660,10180,10180,10180,10180,48
|
|
20230811,100000,478869020,10180,10180,10180,10160,359
|
|
20230811,095900,475215110,10170,10160,10170,10160,111
|
|
20230811,095800,474087340,10180,10160,10180,10160,29
|
|
20230811,095700,473792490,10160,10160,10160,10160,232
|
|
20230811,095600,471435370,10160,10180,10180,10160,9
|
|
20230811,095500,471343910,10160,10160,10160,10160,225
|
|
20230811,095400,469057910,10160,10170,10180,10160,412
|
|
20230811,095300,464870650,10170,10170,10170,10170,334
|
|
20230811,095200,461473870,10180,10190,10190,10180,31
|
|
20230811,095100,461158260,10190,10190,10190,10190,112
|
|
20230811,095000,460016980,10190,10180,10190,10180,216
|
|
20230811,094900,457818060,10200,10180,10200,10180,162
|
|
20230811,094800,456166000,10190,10180,10190,10170,227
|
|
20230811,094700,453855130,10180,10190,10190,10170,84
|
|
20230811,094600,452999240,10180,10150,10180,10150,1983
|
|
20230811,094500,432831470,10150,10160,10160,10150,191
|
|
20230811,094400,430892810,10140,10160,10160,10140,1384
|
|
20230811,094300,416841370,10160,10160,10160,10150,109
|
|
20230811,094200,415734910,10150,10160,10160,10150,586
|
|
20230811,094100,409784090,10160,10170,10170,10160,1063
|
|
20230811,094000,398983800,10170,10170,10180,10160,449
|
|
20230811,093900,394419190,10170,10180,10180,10170,1270
|
|
20230811,093800,381498630,10180,10180,10180,10180,689
|
|
20230811,093700,374484610,10180,10180,10180,10180,12
|
|
20230811,093600,374362450,10190,10200,10200,10190,120
|
|
20230811,093500,373139600,10210,10190,10210,10190,22
|
|
20230811,093400,372915240,10200,10180,10200,10180,55
|
|
20230811,093300,372355260,10160,10180,10180,10160,324
|
|
20230811,093200,369060950,10180,10200,10200,10180,432
|
|
20230811,093100,364658690,10200,10190,10200,10190,13
|
|
20230811,093000,364526210,10190,10180,10190,10180,515
|
|
20230811,092900,359283480,10180,10170,10180,10160,29
|
|
20230811,092800,358988770,10150,10160,10160,10150,31
|
|
20230811,092700,358674030,10150,10150,10150,10140,124
|
|
20230811,092600,357415880,10140,10140,10140,10140,201
|
|
20230811,092500,355377740,10140,10140,10140,10140,464
|
|
20230811,092400,350672780,10140,10160,10170,10140,3153
|
|
20230811,092300,318665600,10170,10200,10210,10170,781
|
|
20230811,092200,310718000,10190,10210,10210,10190,463
|
|
20230811,092100,305996880,10210,10210,10220,10210,45
|
|
20230811,092000,305537300,10200,10200,10200,10190,156
|
|
20230811,091900,303947400,10200,10220,10220,10200,115
|
|
20230811,091800,302773970,10220,10270,10270,10220,84
|
|
20230811,091700,301915440,10220,10230,10260,10220,121
|
|
20230811,091600,300677310,10220,10220,10220,10220,326
|
|
20230811,091500,297345590,10220,10240,10240,10210,91
|
|
20230811,091400,296415440,10240,10210,10240,10210,425
|
|
20230811,091300,292070910,10200,10180,10200,10170,2023
|
|
20230811,091200,271461790,10170,10180,10180,10170,551
|
|
20230811,091100,265857820,10180,10180,10180,10170,447
|
|
20230811,091000,261310750,10180,10170,10190,10170,249
|
|
20230811,090900,258775810,10160,10180,10180,10160,39
|
|
20230811,090800,258379210,10190,10200,10200,10190,38
|
|
20230811,090700,257991620,10200,10200,10240,10200,195
|
|
20230811,090600,255999110,10200,10140,10200,10130,5934
|
|
20230811,090500,195767220,10120,10140,10150,10110,1750
|
|
20230811,090400,178031630,10140,10160,10160,10090,3856
|
|
20230811,090300,139040070,10160,10240,10270,10150,4289
|
|
20230811,090200,95288030,10240,10300,10300,10230,2936
|
|
20230811,090100,65172230,10300,10330,10330,10270,1781
|
|
20230811,090000,46819070,10330,10400,10400,10330,4013
|