656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,195200,46378334200,51600,51600,51600,51600,0
|
|
20230811,195100,46378334200,51600,51600,51600,51600,0
|
|
20230811,195000,46378334200,51600,51600,51600,51600,0
|
|
20230811,194900,46378334200,51600,51600,51600,51600,0
|
|
20230811,194800,46378334200,51600,51600,51600,51600,0
|
|
20230811,194700,46378334200,51600,51600,51600,51600,0
|
|
20230811,194600,46378334200,51600,51600,51600,51600,0
|
|
20230811,194500,46378334200,51600,51600,51600,51600,0
|
|
20230811,194400,46378334200,51600,51600,51600,51600,0
|
|
20230811,194300,46378334200,51600,51600,51600,51600,0
|
|
20230811,194200,46378334200,51600,51600,51600,51600,0
|
|
20230811,194100,46378334200,51600,51600,51600,51600,0
|
|
20230811,194000,46378334200,51600,51600,51600,51600,0
|
|
20230811,193900,46378334200,51600,51600,51600,51600,0
|
|
20230811,193800,46378334200,51600,51600,51600,51600,0
|
|
20230811,193700,46378334200,51600,51600,51600,51600,0
|
|
20230811,193600,46378334200,51600,51600,51600,51600,0
|
|
20230811,193500,46378334200,51600,51600,51600,51600,0
|
|
20230811,193400,46378334200,51600,51600,51600,51600,0
|
|
20230811,193300,46378334200,51600,51600,51600,51600,0
|
|
20230811,193200,46378334200,51600,51600,51600,51600,0
|
|
20230811,193100,46378334200,51600,51600,51600,51600,0
|
|
20230811,193000,46378334200,51600,51600,51600,51600,0
|
|
20230811,192900,46378334200,51600,51600,51600,51600,0
|
|
20230811,192800,46378334200,51600,51600,51600,51600,0
|
|
20230811,192700,46378334200,51600,51600,51600,51600,0
|
|
20230811,192600,46378334200,51600,51600,51600,51600,0
|
|
20230811,192500,46378334200,51600,51600,51600,51600,0
|
|
20230811,192400,46378334200,51600,51600,51600,51600,0
|
|
20230811,192300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,192200,46378334200,51600,51600,51600,51600,0
|
|
20230811,192100,46378334200,51600,51600,51600,51600,0
|
|
20230811,192000,46378334200,51600,51600,51600,51600,0
|
|
20230811,191900,46378334200,51600,51600,51600,51600,0
|
|
20230811,191800,46378334200,51600,51600,51600,51600,0
|
|
20230811,191700,46378334200,51600,51600,51600,51600,0
|
|
20230811,191600,46378334200,51600,51600,51600,51600,0
|
|
20230811,191500,46378334200,51600,51600,51600,51600,0
|
|
20230811,191400,46378334200,51600,51600,51600,51600,0
|
|
20230811,191300,46378334200,51600,51600,51600,51600,0
|
|
20230811,191200,46378334200,51600,51600,51600,51600,0
|
|
20230811,191100,46378334200,51600,51600,51600,51600,0
|
|
20230811,191000,46378334200,51600,51600,51600,51600,0
|
|
20230811,190900,46378334200,51600,51600,51600,51600,0
|
|
20230811,190800,46378334200,51600,51600,51600,51600,0
|
|
20230811,190700,46378334200,51600,51600,51600,51600,0
|
|
20230811,190600,46378334200,51600,51600,51600,51600,0
|
|
20230811,190500,46378334200,51600,51600,51600,51600,0
|
|
20230811,190400,46378334200,51600,51600,51600,51600,0
|
|
20230811,190300,46378334200,51600,51600,51600,51600,0
|
|
20230811,190200,46378334200,51600,51600,51600,51600,0
|
|
20230811,190100,46378334200,51600,51600,51600,51600,0
|
|
20230811,190000,46378334200,51600,51600,51600,51600,0
|
|
20230811,185900,46378334200,51600,51600,51600,51600,0
|
|
20230811,185800,46378334200,51600,51600,51600,51600,0
|
|
20230811,185700,46378334200,51600,51600,51600,51600,0
|
|
20230811,185600,46378334200,51600,51600,51600,51600,0
|
|
20230811,185500,46378334200,51600,51600,51600,51600,0
|
|
20230811,185400,46378334200,51600,51600,51600,51600,0
|
|
20230811,185300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,185200,46378334200,51600,51600,51600,51600,0
|
|
20230811,185100,46378334200,51600,51600,51600,51600,0
|
|
20230811,185000,46378334200,51600,51600,51600,51600,0
|
|
20230811,184900,46378334200,51600,51600,51600,51600,0
|
|
20230811,184800,46378334200,51600,51600,51600,51600,0
|
|
20230811,184700,46378334200,51600,51600,51600,51600,0
|
|
20230811,184600,46378334200,51600,51600,51600,51600,0
|
|
20230811,184500,46378334200,51600,51600,51600,51600,0
|
|
20230811,184400,46378334200,51600,51600,51600,51600,0
|
|
20230811,184300,46378334200,51600,51600,51600,51600,0
|
|
20230811,184200,46378334200,51600,51600,51600,51600,0
|
|
20230811,184100,46378334200,51600,51600,51600,51600,0
|
|
20230811,184000,46378334200,51600,51600,51600,51600,0
|
|
20230811,183900,46378334200,51600,51600,51600,51600,0
|
|
20230811,183800,46378334200,51600,51600,51600,51600,0
|
|
20230811,183700,46378334200,51600,51600,51600,51600,0
|
|
20230811,183600,46378334200,51600,51600,51600,51600,0
|
|
20230811,183500,46378334200,51600,51600,51600,51600,0
|
|
20230811,183400,46378334200,51600,51600,51600,51600,0
|
|
20230811,183300,46378334200,51600,51600,51600,51600,0
|
|
20230811,183200,46378334200,51600,51600,51600,51600,0
|
|
20230811,183100,46378334200,51600,51600,51600,51600,0
|
|
20230811,183000,46378334200,51600,51600,51600,51600,0
|
|
20230811,182900,46378334200,51600,51600,51600,51600,0
|
|
20230811,182800,46378334200,51600,51600,51600,51600,0
|
|
20230811,182700,46378334200,51600,51600,51600,51600,0
|
|
20230811,182600,46378334200,51600,51600,51600,51600,0
|
|
20230811,182500,46378334200,51600,51600,51600,51600,0
|
|
20230811,182400,46378334200,51600,51600,51600,51600,0
|
|
20230811,182300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,182200,46378334200,51600,51600,51600,51600,0
|
|
20230811,182100,46378334200,51600,51600,51600,51600,0
|
|
20230811,182000,46378334200,51600,51600,51600,51600,0
|
|
20230811,181900,46378334200,51600,51600,51600,51600,0
|
|
20230811,181800,46378334200,51600,51600,51600,51600,0
|
|
20230811,181700,46378334200,51600,51600,51600,51600,0
|
|
20230811,181600,46378334200,51600,51600,51600,51600,0
|
|
20230811,181500,46378334200,51600,51600,51600,51600,0
|
|
20230811,181400,46378334200,51600,51600,51600,51600,0
|
|
20230811,181300,46378334200,51600,51600,51600,51600,0
|
|
20230811,181200,46378334200,51600,51600,51600,51600,0
|
|
20230811,181100,46378334200,51600,51600,51600,51600,0
|
|
20230811,181000,46378334200,51600,51600,51600,51600,0
|
|
20230811,180900,46378334200,51600,51600,51600,51600,0
|
|
20230811,180800,46378334200,51600,51600,51600,51600,0
|
|
20230811,180700,46378334200,51600,51600,51600,51600,0
|
|
20230811,180600,46378334200,51600,51600,51600,51600,0
|
|
20230811,180500,46378334200,51600,51600,51600,51600,0
|
|
20230811,180400,46378334200,51600,51600,51600,51600,0
|
|
20230811,180300,46378334200,51600,51600,51600,51600,0
|
|
20230811,180200,46378334200,51600,51600,51600,51600,0
|
|
20230811,180100,46378334200,51600,51600,51600,51600,0
|
|
20230811,180000,46378334200,51600,51600,51600,51600,0
|
|
20230811,175900,46378334200,51600,51600,51600,51600,0
|
|
20230811,175800,46378334200,51600,51600,51600,51600,0
|
|
20230811,175700,46378334200,51600,51600,51600,51600,0
|
|
20230811,175600,46378334200,51600,51600,51600,51600,0
|
|
20230811,175500,46378334200,51600,51600,51600,51600,0
|
|
20230811,175400,46378334200,51600,51600,51600,51600,0
|
|
20230811,175300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,175200,46378334200,51600,51600,51600,51600,0
|
|
20230811,175100,46378334200,51600,51600,51600,51600,0
|
|
20230811,175000,46378334200,51600,51600,51600,51600,0
|
|
20230811,174900,46378334200,51600,51600,51600,51600,0
|
|
20230811,174800,46378334200,51600,51600,51600,51600,0
|
|
20230811,174700,46378334200,51600,51600,51600,51600,0
|
|
20230811,174600,46378334200,51600,51600,51600,51600,0
|
|
20230811,174500,46378334200,51600,51600,51600,51600,0
|
|
20230811,174400,46378334200,51600,51600,51600,51600,0
|
|
20230811,174300,46378334200,51600,51600,51600,51600,0
|
|
20230811,174200,46378334200,51600,51600,51600,51600,0
|
|
20230811,174100,46378334200,51600,51600,51600,51600,0
|
|
20230811,174000,46378334200,51600,51600,51600,51600,0
|
|
20230811,173900,46378334200,51600,51600,51600,51600,0
|
|
20230811,173800,46378334200,51600,51600,51600,51600,0
|
|
20230811,173700,46378334200,51600,51600,51600,51600,0
|
|
20230811,173600,46378334200,51600,51600,51600,51600,0
|
|
20230811,173500,46378334200,51600,51600,51600,51600,0
|
|
20230811,173400,46378334200,51600,51600,51600,51600,0
|
|
20230811,173300,46378334200,51600,51600,51600,51600,0
|
|
20230811,173200,46378334200,51600,51600,51600,51600,0
|
|
20230811,173100,46378334200,51600,51600,51600,51600,0
|
|
20230811,173000,46378334200,51600,51600,51600,51600,0
|
|
20230811,172900,46378334200,51600,51600,51600,51600,0
|
|
20230811,172800,46378334200,51600,51600,51600,51600,0
|
|
20230811,172700,46378334200,51600,51600,51600,51600,0
|
|
20230811,172600,46378334200,51600,51600,51600,51600,0
|
|
20230811,172500,46378334200,51600,51600,51600,51600,0
|
|
20230811,172400,46378334200,51600,51600,51600,51600,0
|
|
20230811,172300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,172200,46378334200,51600,51600,51600,51600,0
|
|
20230811,172100,46378334200,51600,51600,51600,51600,0
|
|
20230811,172000,46378334200,51600,51600,51600,51600,0
|
|
20230811,171900,46378334200,51600,51600,51600,51600,0
|
|
20230811,171800,46378334200,51600,51600,51600,51600,0
|
|
20230811,171700,46378334200,51600,51600,51600,51600,0
|
|
20230811,171600,46378334200,51600,51600,51600,51600,0
|
|
20230811,171500,46378334200,51600,51600,51600,51600,0
|
|
20230811,171400,46378334200,51600,51600,51600,51600,0
|
|
20230811,171300,46378334200,51600,51600,51600,51600,0
|
|
20230811,171200,46378334200,51600,51600,51600,51600,0
|
|
20230811,171100,46378334200,51600,51600,51600,51600,0
|
|
20230811,171000,46378334200,51600,51600,51600,51600,0
|
|
20230811,170900,46378334200,51600,51600,51600,51600,0
|
|
20230811,170800,46378334200,51600,51600,51600,51600,0
|
|
20230811,170700,46378334200,51600,51600,51600,51600,0
|
|
20230811,170600,46378334200,51600,51600,51600,51600,0
|
|
20230811,170500,46378334200,51600,51600,51600,51600,0
|
|
20230811,170400,46378334200,51600,51600,51600,51600,0
|
|
20230811,170300,46378334200,51600,51600,51600,51600,0
|
|
20230811,170200,46378334200,51600,51600,51600,51600,0
|
|
20230811,170100,46378334200,51600,51600,51600,51600,0
|
|
20230811,170000,46378334200,51600,51600,51600,51600,0
|
|
20230811,165900,46378334200,51600,51600,51600,51600,0
|
|
20230811,165800,46378334200,51600,51600,51600,51600,0
|
|
20230811,165700,46378334200,51600,51600,51600,51600,0
|
|
20230811,165600,46378334200,51600,51600,51600,51600,0
|
|
20230811,165500,46378334200,51600,51600,51600,51600,0
|
|
20230811,165400,46378334200,51600,51600,51600,51600,0
|
|
20230811,165300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,165200,46378334200,51600,51600,51600,51600,0
|
|
20230811,165100,46378334200,51600,51600,51600,51600,0
|
|
20230811,165000,46378334200,51600,51600,51600,51600,0
|
|
20230811,164900,46378334200,51600,51600,51600,51600,0
|
|
20230811,164800,46378334200,51600,51600,51600,51600,0
|
|
20230811,164700,46378334200,51600,51600,51600,51600,0
|
|
20230811,164600,46378334200,51600,51600,51600,51600,0
|
|
20230811,164500,46378334200,51600,51600,51600,51600,0
|
|
20230811,164400,46378334200,51600,51600,51600,51600,0
|
|
20230811,164300,46378334200,51600,51600,51600,51600,0
|
|
20230811,164200,46378334200,51600,51600,51600,51600,0
|
|
20230811,164100,46378334200,51600,51600,51600,51600,0
|
|
20230811,164000,46378334200,51600,51600,51600,51600,0
|
|
20230811,163900,46378334200,51600,51600,51600,51600,0
|
|
20230811,163800,46378334200,51600,51600,51600,51600,0
|
|
20230811,163700,46378334200,51600,51600,51600,51600,0
|
|
20230811,163600,46378334200,51600,51600,51600,51600,0
|
|
20230811,163500,46378334200,51600,51600,51600,51600,0
|
|
20230811,163400,46378334200,51600,51600,51600,51600,0
|
|
20230811,163300,46378334200,51600,51600,51600,51600,0
|
|
20230811,163200,46378334200,51600,51600,51600,51600,0
|
|
20230811,163100,46378334200,51600,51600,51600,51600,0
|
|
20230811,163000,46378334200,51600,51600,51600,51600,0
|
|
20230811,162900,46378334200,51600,51600,51600,51600,0
|
|
20230811,162800,46378334200,51600,51600,51600,51600,0
|
|
20230811,162700,46378334200,51600,51600,51600,51600,0
|
|
20230811,162600,46378334200,51600,51600,51600,51600,0
|
|
20230811,162500,46378334200,51600,51600,51600,51600,0
|
|
20230811,162400,46378334200,51600,51600,51600,51600,0
|
|
20230811,162300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,162200,46378334200,51600,51600,51600,51600,0
|
|
20230811,162100,46378334200,51600,51600,51600,51600,0
|
|
20230811,162000,46378334200,51600,51600,51600,51600,0
|
|
20230811,161900,46378334200,51600,51600,51600,51600,0
|
|
20230811,161800,46378334200,51600,51600,51600,51600,0
|
|
20230811,161700,46378334200,51600,51600,51600,51600,0
|
|
20230811,161600,46378334200,51600,51600,51600,51600,0
|
|
20230811,161500,46378334200,51600,51600,51600,51600,0
|
|
20230811,161400,46378334200,51600,51600,51600,51600,0
|
|
20230811,161300,46378334200,51600,51600,51600,51600,0
|
|
20230811,161200,46378334200,51600,51600,51600,51600,0
|
|
20230811,161100,46378334200,51600,51600,51600,51600,0
|
|
20230811,161000,46378334200,51600,51600,51600,51600,0
|
|
20230811,160900,46378334200,51600,51600,51600,51600,0
|
|
20230811,160800,46378334200,51600,51600,51600,51600,0
|
|
20230811,160700,46378334200,51600,51600,51600,51600,0
|
|
20230811,160600,46378334200,51600,51600,51600,51600,0
|
|
20230811,160500,46378334200,51600,51600,51600,51600,0
|
|
20230811,160400,46378334200,51600,51600,51600,51600,0
|
|
20230811,160300,46378334200,51600,51600,51600,51600,0
|
|
20230811,160200,46378334200,51600,51600,51600,51600,0
|
|
20230811,160100,46378334200,51600,51600,51600,51600,0
|
|
20230811,160000,46378334200,51600,51600,51600,51600,0
|
|
20230811,155900,46378334200,51600,51600,51600,51600,0
|
|
20230811,155800,46378334200,51600,51600,51600,51600,0
|
|
20230811,155700,46378334200,51600,51600,51600,51600,0
|
|
20230811,155600,46378334200,51600,51600,51600,51600,0
|
|
20230811,155500,46378334200,51600,51600,51600,51600,0
|
|
20230811,155400,46378334200,51600,51600,51600,51600,0
|
|
20230811,155300,46378334200,51600,51600,51600,51600,95844
|
|
20230811,155200,46378334200,51600,51600,51600,51600,0
|
|
20230811,155100,46378334200,51600,51600,51600,51600,0
|
|
20230811,155000,46378334200,51600,51600,51600,51600,0
|
|
20230811,154900,46378334200,51600,51600,51600,51600,0
|
|
20230811,154800,46378334200,51600,51600,51600,51600,0
|
|
20230811,154700,46378334200,51600,51600,51600,51600,0
|
|
20230811,154600,46378334200,51600,51600,51600,51600,0
|
|
20230811,154500,46378334200,51600,51600,51600,51600,0
|
|
20230811,154400,46378334200,51600,51600,51600,51600,0
|
|
20230811,154300,46378334200,51600,51600,51600,51600,0
|
|
20230811,154200,46378334200,51600,51600,51600,51600,0
|
|
20230811,154100,46378334200,51600,51600,51600,51600,0
|
|
20230811,154000,46378334200,51600,51600,51600,51600,0
|
|
20230811,153900,46378334200,51600,51600,51600,51600,0
|
|
20230811,153800,46378334200,51600,51600,51600,51600,0
|
|
20230811,153700,46378334200,51600,51600,51600,51600,0
|
|
20230811,153600,46378334200,51600,51600,51600,51600,0
|
|
20230811,153500,46378334200,51600,51600,51600,51600,0
|
|
20230811,153400,46378334200,51600,51600,51600,51600,0
|
|
20230811,153300,46378334200,51600,51600,51600,51600,0
|
|
20230811,153200,46378334200,51600,51600,51600,51600,0
|
|
20230811,153100,46378334200,51600,51600,51600,51600,0
|
|
20230811,153000,46378334200,51600,51600,51600,51600,95844
|
|
20230811,152900,41432783800,51500,51500,51500,51500,0
|
|
20230811,152800,41432783800,51500,51500,51500,51500,0
|
|
20230811,152700,41432783800,51500,51500,51500,51500,0
|
|
20230811,152600,41432783800,51500,51500,51500,51500,0
|
|
20230811,152500,41432783800,51500,51500,51500,51500,0
|
|
20230811,152400,41432783800,51500,51500,51500,51500,0
|
|
20230811,152300,41432783800,51500,51500,51500,51500,0
|
|
20230811,152200,41432783800,51500,51500,51500,51500,0
|
|
20230811,152100,41432783800,51500,51500,51500,51500,0
|
|
20230811,152000,41432783800,51500,51500,51500,51500,0
|
|
20230811,151900,41432783800,51500,51500,51600,51400,3980
|
|
20230811,151800,41227763300,51600,51600,51700,51500,4678
|
|
20230811,151700,40986709300,51700,51600,51700,51600,3618
|
|
20230811,151600,40799999700,51600,51700,51700,51600,3331
|
|
20230811,151500,40628062700,51600,51700,51700,51600,1888
|
|
20230811,151400,40530614000,51600,51600,51700,51600,783
|
|
20230811,151300,40490164700,51600,51600,51700,51600,6398
|
|
20230811,151200,40159637300,51600,51700,51700,51600,2602
|
|
20230811,151100,40025340900,51600,51800,51800,51600,3964
|
|
20230811,151000,39820440700,51800,51700,51800,51700,2842
|
|
20230811,150900,39673483600,51700,51800,51900,51700,6279
|
|
20230811,150800,39348365600,51900,51900,51900,51800,2251
|
|
20230811,150700,39231719700,51900,51900,51900,51800,2412
|
|
20230811,150600,39106725100,51800,51900,51900,51800,1775
|
|
20230811,150500,39014702700,51900,51900,51900,51800,864
|
|
20230811,150400,38969899600,51900,51900,51900,51800,793
|
|
20230811,150300,38928772600,51800,51900,51900,51800,951
|
|
20230811,150200,38879435600,51900,52000,52000,51800,6732
|
|
20230811,150100,38529998000,52000,51900,52000,51900,1197
|
|
20230811,150000,38467780500,52000,51900,52000,51900,1566
|
|
20230811,145900,38386380300,52000,51900,52100,51900,9278
|
|
20230811,145800,37903935100,51900,52000,52000,51900,5558
|
|
20230811,145700,37614930600,52000,52000,52000,51900,2610
|
|
20230811,145600,37479227600,52000,52000,52000,51900,2200
|
|
20230811,145500,37364853300,52000,51900,52000,51900,3142
|
|
20230811,145400,37201484000,52000,52000,52000,51900,2480
|
|
20230811,145300,37072559100,52000,52000,52000,51900,5443
|
|
20230811,145200,36789742300,52000,52000,52000,51900,2496
|
|
20230811,145100,36659979000,51900,52000,52000,51900,2580
|
|
20230811,145000,36525836900,52000,52000,52000,51900,3560
|
|
20230811,144900,36340724000,52000,51900,52000,51900,2837
|
|
20230811,144800,36193232000,51900,52000,52000,51900,2506
|
|
20230811,144700,36062937200,51900,52000,52000,51900,2366
|
|
20230811,144600,35939910500,52000,52000,52100,51900,3390
|
|
20230811,144500,35763602300,52000,52000,52000,51900,2113
|
|
20230811,144400,35653762900,52000,52000,52100,51900,10684
|
|
20230811,144300,35098216500,52000,52000,52000,51900,3562
|
|
20230811,144200,34913004800,52000,51900,52000,51900,3605
|
|
20230811,144100,34725578700,52000,52000,52000,51900,3097
|
|
20230811,144000,34564543700,52000,52000,52000,51900,2698
|
|
20230811,143900,34424259500,51900,52000,52000,51900,3523
|
|
20230811,143800,34241087700,51900,52000,52000,51900,2276
|
|
20230811,143700,34122765800,52000,51900,52000,51900,3150
|
|
20230811,143600,33958977900,51900,52000,52000,51900,2699
|
|
20230811,143500,33818645300,52000,51900,52000,51900,3275
|
|
20230811,143400,33648356600,52000,52000,52000,51900,2530
|
|
20230811,143300,33516827200,51900,52000,52000,51900,2856
|
|
20230811,143200,33368336400,52000,52000,52000,51900,2377
|
|
20230811,143100,33244749400,52000,52000,52000,51900,2368
|
|
20230811,143000,33121655900,51900,52000,52000,51900,2656
|
|
20230811,142900,32983683900,52000,51900,52000,51900,1528
|
|
20230811,142800,32904238900,52000,52000,52000,51900,1649
|
|
20230811,142700,32818499500,52000,52000,52000,51900,1690
|
|
20230811,142600,32730655000,52000,52000,52000,51900,1391
|
|
20230811,142500,32658328600,52000,51900,52000,51900,1403
|
|
20230811,142400,32585382400,51900,51900,52000,51800,1981
|
|
20230811,142300,32482541900,51900,51900,51900,51800,1490
|
|
20230811,142200,32405213300,51900,51900,51900,51800,3784
|
|
20230811,142100,32208827800,51800,51900,51900,51800,1814
|
|
20230811,142000,32114694500,51900,51900,51900,51800,2816
|
|
20230811,141900,31968564800,51900,51900,51900,51800,1988
|
|
20230811,141800,31865395000,51800,51800,51900,51800,1453
|
|
20230811,141700,31789994800,51900,51800,51900,51800,956
|
|
20230811,141600,31740399600,51900,51900,51900,51800,858
|
|
20230811,141500,31695872500,51900,51900,51900,51800,1029
|
|
20230811,141400,31642482900,51900,51900,51900,51800,1501
|
|
20230811,141300,31564582800,51900,51800,51900,51800,934
|
|
20230811,141200,31516143000,51900,51900,51900,51800,952
|
|
20230811,141100,31466742200,51900,51900,51900,51800,2237
|
|
20230811,141000,31350643400,51900,51900,51900,51800,627
|
|
20230811,140900,31318105800,51800,51800,51900,51800,1097
|
|
20230811,140800,31261204200,51900,51900,51900,51800,511
|
|
20230811,140700,31234689500,51900,51900,51900,51800,2059
|
|
20230811,140600,31127832100,51800,51800,51900,51800,1051
|
|
20230811,140500,31073317300,51900,51900,51900,51800,472
|
|
20230811,140400,31048820900,51900,51800,51900,51800,540
|
|
20230811,140300,31020802100,51900,51900,51900,51800,517
|
|
20230811,140200,30993985200,51800,51900,51900,51800,860
|
|
20230811,140100,30949373900,51900,52000,52000,51800,13869
|
|
20230811,140000,30229477000,52000,51900,52000,51900,1474
|
|
20230811,135900,30152841200,52000,52000,52000,51900,1683
|
|
20230811,135800,30065347600,52000,52000,52000,51900,1088
|
|
20230811,135700,30008777500,52000,52000,52000,51900,2858
|
|
20230811,135600,29860175500,52000,52000,52000,51900,2214
|
|
20230811,135500,29745151400,52000,51900,52000,51900,1265
|
|
20230811,135400,29679395900,51900,52000,52000,51900,1247
|
|
20230811,135300,29614559800,52000,52000,52000,51900,6937
|
|
20230811,135200,29253839100,52000,52000,52000,51900,1651
|
|
20230811,135100,29167989300,51900,52000,52000,51900,2289
|
|
20230811,135000,29049013900,52000,52000,52000,51900,2239
|
|
20230811,134900,28932602500,52000,52000,52000,51900,2478
|
|
20230811,134800,28803751100,51900,52000,52000,51900,1403
|
|
20230811,134700,28730830600,52000,52000,52000,51900,1171
|
|
20230811,134600,28669943100,52000,52000,52000,51900,2272
|
|
20230811,134500,28551802900,52000,52000,52000,51900,1215
|
|
20230811,134400,28488635500,52000,52000,52000,51900,1315
|
|
20230811,134300,28420274900,52000,51900,52000,51900,6524
|
|
20230811,134200,28081439500,51900,51900,51900,51800,2195
|
|
20230811,134100,27967525600,51900,51800,51900,51800,831
|
|
20230811,134000,27924417300,51900,51800,51900,51800,895
|
|
20230811,133900,27877971700,51800,51900,51900,51800,2479
|
|
20230811,133800,27749321900,51900,51800,51900,51800,719
|
|
20230811,133700,27712016700,51900,51800,51900,51800,692
|
|
20230811,133600,27676124800,51800,51900,51900,51800,1035
|
|
20230811,133500,27622421200,51900,51900,51900,51800,1188
|
|
20230811,133400,27560764500,51900,51800,51900,51800,548
|
|
20230811,133300,27532346600,51800,51900,51900,51800,718
|
|
20230811,133200,27495096400,51900,51800,51900,51800,1232
|
|
20230811,133100,27431155700,51900,51800,51900,51800,365
|
|
20230811,133000,27412216100,51800,51900,51900,51800,813
|
|
20230811,132900,27370052200,51900,51800,51900,51800,303
|
|
20230811,132800,27354328900,51900,51900,51900,51800,881
|
|
20230811,132700,27308605500,51800,51900,51900,51800,8117
|
|
20230811,132600,26887468800,51900,51900,51900,51800,593
|
|
20230811,132500,26856712000,51900,51900,51900,51800,886
|
|
20230811,132400,26810734900,51800,51900,51900,51800,353
|
|
20230811,132300,26792424600,51900,51900,51900,51800,629
|
|
20230811,132200,26759800400,51900,51800,51900,51700,3314
|
|
20230811,132100,26588113000,51700,51800,51800,51700,5123
|
|
20230811,132000,26322758700,51900,51900,51900,51800,10897
|
|
20230811,131900,25758221200,51900,51900,51900,51800,1259
|
|
20230811,131800,25692901500,51900,51900,51900,51800,2689
|
|
20230811,131700,25553349300,51900,51900,51900,51800,1005
|
|
20230811,131600,25501197800,51800,51900,51900,51800,1259
|
|
20230811,131500,25435876100,51900,51900,51900,51800,928
|
|
20230811,131400,25387719900,51900,51800,51900,51700,3886
|
|
20230811,131300,25186357000,51800,51800,51800,51700,889
|
|
20230811,131200,25140307400,51800,51800,51800,51700,1441
|
|
20230811,131100,25065690400,51800,51800,51800,51700,1839
|
|
20230811,131000,24970431300,51800,51800,51800,51700,916
|
|
20230811,130900,24922989700,51800,51800,51800,51700,1537
|
|
20230811,130800,24843377200,51700,51800,51800,51700,766
|
|
20230811,130700,24803718400,51800,51800,51800,51700,1931
|
|
20230811,130600,24703694800,51800,51800,51800,51700,779
|
|
20230811,130500,24663346000,51800,51800,51800,51700,994
|
|
20230811,130400,24611877800,51800,51800,51800,51700,1094
|
|
20230811,130300,24555211500,51800,51800,51800,51700,680
|
|
20230811,130200,24519988900,51800,51800,51800,51700,622
|
|
20230811,130100,24487770400,51800,51800,51800,51700,1004
|
|
20230811,130000,24435783200,51700,51800,51800,51700,1039
|
|
20230811,125900,24381968500,51800,51800,51800,51700,2604
|
|
20230811,125800,24247185600,51800,51700,51800,51600,6886
|
|
20230811,125700,23891148100,51600,51700,51700,51600,1650
|
|
20230811,125600,23805872100,51600,51700,51700,51600,1521
|
|
20230811,125500,23727269200,51700,51600,51700,51600,884
|
|
20230811,125400,23681589000,51700,51700,51700,51600,1169
|
|
20230811,125300,23621189900,51700,51700,51700,51600,1363
|
|
20230811,125200,23550743400,51700,51700,51700,51600,763
|
|
20230811,125100,23511316800,51600,51700,51700,51600,706
|
|
20230811,125000,23474859600,51700,51700,51700,51600,480
|
|
20230811,124900,23450045900,51700,51700,51700,51600,1241
|
|
20230811,124800,23385903900,51700,51700,51700,51600,699
|
|
20230811,124700,23349790100,51700,51700,51700,51600,976
|
|
20230811,124600,23299370600,51600,51700,51700,51600,1148
|
|
20230811,124500,23240050200,51600,51700,51700,51600,556
|
|
20230811,124400,23211331400,51700,51600,51700,51600,443
|
|
20230811,124300,23188458900,51600,51600,51700,51600,990
|
|
20230811,124200,23137340600,51600,51600,51700,51600,548
|
|
20230811,124100,23109042100,51700,51700,51700,51600,420
|
|
20230811,124000,23087367600,51700,51600,51700,51600,704
|
|
20230811,123900,23051018700,51700,51600,51700,51600,714
|
|
20230811,123800,23014158400,51700,51600,51700,51600,517
|
|
20230811,123700,22987455300,51700,51700,51700,51600,662
|
|
20230811,123600,22953257600,51700,51600,51700,51600,803
|
|
20230811,123500,22911786000,51700,51700,51700,51600,894
|
|
20230811,123400,22865584800,51700,51600,51700,51600,603
|
|
20230811,123300,22834448300,51600,51700,51700,51600,532
|
|
20230811,123200,22806976000,51600,51700,51700,51600,846
|
|
20230811,123100,22763271000,51700,51600,51700,51600,131
|
|
20230811,123000,22756505800,51700,51700,51800,51600,5850
|
|
20230811,122900,22454042700,51700,51700,51800,51600,9743
|
|
20230811,122800,21950320800,51600,51700,51700,51600,714
|
|
20230811,122700,21913423800,51700,51600,51700,51600,3672
|
|
20230811,122600,21723938900,51700,51600,51700,51600,614
|
|
20230811,122500,21692241300,51600,51600,51700,51600,2771
|
|
20230811,122400,21549213800,51700,51600,51700,51600,444
|
|
20230811,122300,21526288400,51600,51700,51700,51600,655
|
|
20230811,122200,21492442400,51700,51600,51700,51600,821
|
|
20230811,122100,21450041600,51700,51700,51700,51600,1121
|
|
20230811,122000,21392090000,51700,51700,51700,51600,405
|
|
20230811,121900,21371152300,51700,51600,51700,51600,1175
|
|
20230811,121800,21310428700,51600,51600,51700,51600,1428
|
|
20230811,121700,21236649800,51700,51700,51700,51600,781
|
|
20230811,121600,21196295100,51700,51700,51700,51600,324
|
|
20230811,121500,21179546300,51700,51700,51700,51600,919
|
|
20230811,121400,21132070500,51700,51700,51700,51600,1058
|
|
20230811,121300,21077396400,51700,51700,51700,51600,529
|
|
20230811,121200,21050072700,51700,51700,51700,51600,380
|
|
20230811,121100,21030444600,51700,51700,51700,51600,3046
|
|
20230811,121000,20872986200,51700,51700,51700,51600,1612
|
|
20230811,120900,20789669900,51700,51700,51700,51600,329
|
|
20230811,120800,20772680900,51600,51700,51700,51600,678
|
|
20230811,120700,20737668200,51700,51700,51700,51600,2220
|
|
20230811,120600,20622900600,51700,51600,51700,51600,315
|
|
20230811,120500,20606626200,51600,51600,51700,51600,561
|
|
20230811,120400,20577651000,51600,51600,51700,51600,835
|
|
20230811,120300,20534540100,51700,51700,51700,51600,857
|
|
20230811,120200,20490251400,51700,51600,51700,51600,495
|
|
20230811,120100,20464696300,51700,51700,51700,51600,403
|
|
20230811,120000,20443871500,51600,51700,51700,51600,1020
|
|
20230811,115900,20391189400,51700,51700,51700,51600,630
|
|
20230811,115800,20358639900,51700,51700,51700,51600,115
|
|
20230811,115700,20352695500,51700,51700,51700,51600,503
|
|
20230811,115600,20326712300,51700,51600,51700,51500,6565
|
|
20230811,115500,19987702800,51600,51600,51600,51500,430
|
|
20230811,115400,19965527700,51600,51600,51600,51500,235
|
|
20230811,115300,19953402300,51500,51600,51600,51500,787
|
|
20230811,115200,19912836800,51500,51600,51700,51500,1233
|
|
20230811,115100,19849287000,51700,51700,51700,51600,5065
|
|
20230811,115000,19587642600,51700,51800,51800,51700,807
|
|
20230811,114900,19545895800,51800,51800,51800,51700,15782
|
|
20230811,114800,18729828900,51800,51700,51800,51700,659
|
|
20230811,114700,18695697600,51700,51800,51800,51700,556
|
|
20230811,114600,18666902700,51800,51800,51800,51700,1401
|
|
20230811,114500,18594351500,51700,51800,51800,51700,539
|
|
20230811,114400,18566434400,51800,51800,51800,51700,754
|
|
20230811,114300,18527387100,51700,51800,51800,51700,1110
|
|
20230811,114200,18469935100,51700,51800,51800,51700,1599
|
|
20230811,114100,18387138000,51800,51800,51800,51700,861
|
|
20230811,114000,18342557600,51800,51800,51800,51700,795
|
|
20230811,113900,18301397900,51800,51800,51800,51700,1811
|
|
20230811,113800,18207613000,51700,51800,51800,51700,915
|
|
20230811,113700,18160217300,51800,51700,51800,51700,1013
|
|
20230811,113600,18107760000,51700,51800,51800,51700,1164
|
|
20230811,113500,18047511400,51700,51800,51800,51700,1303
|
|
20230811,113400,17980047300,51700,51800,51800,51700,650
|
|
20230811,113300,17946411300,51800,51800,51800,51700,431
|
|
20230811,113200,17924091800,51700,51800,51800,51700,660
|
|
20230811,113100,17889936300,51800,51800,51800,51700,544
|
|
20230811,113000,17861772600,51800,51800,51800,51700,652
|
|
20230811,112900,17828003300,51700,51800,51800,51700,382
|
|
20230811,112800,17808229500,51800,51800,51800,51700,1203
|
|
20230811,112700,17745936600,51800,51700,51800,51700,417
|
|
20230811,112600,17724358900,51800,51800,51800,51700,873
|
|
20230811,112500,17679143100,51800,51800,51800,51700,849
|
|
20230811,112400,17635184700,51800,51800,51800,51700,255
|
|
20230811,112300,17621976800,51800,51800,51800,51700,1145
|
|
20230811,112200,17562734000,51800,51800,51800,51700,61
|
|
20230811,112100,17559575800,51800,51800,51800,51700,456
|
|
20230811,112000,17535976200,51800,51800,51800,51700,497
|
|
20230811,111900,17510241600,51800,51800,51800,51700,391
|
|
20230811,111800,17489990500,51800,51800,51800,51700,710
|
|
20230811,111700,17453213000,51800,51800,51800,51700,602
|
|
20230811,111600,17422065500,51800,51900,51900,51700,2739
|
|
20230811,111500,17280276500,51800,51800,52100,51600,22133
|
|
20230811,111400,16134565600,51900,51900,51900,51800,663
|
|
20230811,111300,16100176100,51900,51900,51900,51800,768
|
|
20230811,111200,16060331600,51900,51900,51900,51800,1110
|
|
20230811,111100,16002723000,51900,51800,51900,51800,731
|
|
20230811,111000,15964785200,51900,51900,51900,51800,1491
|
|
20230811,110900,15887424500,51900,51900,51900,51800,518
|
|
20230811,110800,15860546800,51900,51900,52100,51800,7893
|
|
20230811,110700,15450586800,51900,51900,51900,51800,1552
|
|
20230811,110600,15370057900,51900,51900,51900,51800,833
|
|
20230811,110500,15326832800,51900,51900,51900,51800,596
|
|
20230811,110400,15295901300,51900,51900,51900,51800,580
|
|
20230811,110300,15265807000,51900,51900,51900,51800,2236
|
|
20230811,110200,15149874300,51900,51900,51900,51800,646
|
|
20230811,110100,15116347500,51900,51900,51900,51800,744
|
|
20230811,110000,15077734400,51800,51900,51900,51800,1338
|
|
20230811,105900,15008314700,51900,51900,51900,51800,710
|
|
20230811,105800,14971467200,51800,51900,51900,51800,610
|
|
20230811,105700,14939810500,51900,51800,51900,51800,343
|
|
20230811,105600,14922022800,51900,51900,51900,51800,1506
|
|
20230811,105500,14843880700,51900,51900,51900,51800,1369
|
|
20230811,105400,14772932700,51900,51900,51900,51800,1875
|
|
20230811,105300,14675624600,51800,51900,51900,51800,1031
|
|
20230811,105200,14622119500,51900,51900,51900,51800,493
|
|
20230811,105100,14596554000,51900,51900,51900,51800,318
|
|
20230811,105000,14580050400,51900,51800,51900,51800,1182
|
|
20230811,104900,14518780200,51900,51800,51900,51800,1511
|
|
20230811,104800,14440378900,51800,51900,51900,51800,1825
|
|
20230811,104700,14345672500,51800,51800,51900,51800,847
|
|
20230811,104600,14301764600,51800,51900,51900,51800,686
|
|
20230811,104500,14266176000,51900,51900,51900,51800,474
|
|
20230811,104400,14241596600,51900,51900,52000,51800,6232
|
|
20230811,104300,13918151000,52000,51900,52000,51900,320
|
|
20230811,104200,13901512700,52000,52000,52000,51900,1152
|
|
20230811,104100,13841629000,51900,52000,52000,51900,331
|
|
20230811,104000,13824420700,52000,52100,52100,51900,3523
|
|
20230811,103900,13641217700,52000,52000,52100,51900,1633
|
|
20230811,103800,13556283600,51900,52000,52000,51900,1081
|
|
20230811,103700,13500099000,52000,52000,52000,51900,1324
|
|
20230811,103600,13431251600,52000,52000,52000,52000,842
|
|
20230811,103500,13387467600,52000,52000,52000,51900,1203
|
|
20230811,103400,13324912100,51900,52000,52000,51900,407
|
|
20230811,103300,13303769600,52000,52000,52000,51900,663
|
|
20230811,103200,13269294200,52000,52000,52000,51900,1413
|
|
20230811,103100,13195818800,52000,52000,52000,51900,677
|
|
20230811,103000,13160637000,52000,52000,52000,51900,768
|
|
20230811,102900,13120703100,52000,52000,52000,51900,2018
|
|
20230811,102800,13015917200,52000,51900,52000,51900,564
|
|
20230811,102700,12986591800,52000,52000,52000,51900,716
|
|
20230811,102600,12949380700,52000,51900,52000,51900,437
|
|
20230811,102500,12926657300,52000,51900,52000,51900,468
|
|
20230811,102400,12902323000,51900,52100,52100,51900,4109
|
|
20230811,102300,12688631700,52100,52100,52100,52000,484
|
|
20230811,102200,12663418800,52000,52000,52100,52000,8112
|
|
20230811,102100,12241556700,52100,52100,52100,52000,2816
|
|
20230811,102000,12094903700,52000,52100,52100,52000,875
|
|
20230811,101900,12049337100,52100,52100,52100,52000,702
|
|
20230811,101800,12012773800,52100,52100,52100,52000,572
|
|
20230811,101700,11982973300,52100,52100,52200,52000,2034
|
|
20230811,101600,11877007500,52100,52100,52100,52000,1130
|
|
20230811,101500,11818134700,52100,52100,52200,52000,6063
|
|
20230811,101400,11502232400,52100,52000,52100,52000,500
|
|
20230811,101300,11476187000,52100,52100,52100,52000,898
|
|
20230811,101200,11429430600,52100,52100,52100,52000,361
|
|
20230811,101100,11410623000,52100,52100,52100,52000,556
|
|
20230811,101000,11381669100,52100,52100,52100,52000,1218
|
|
20230811,100900,11318246400,52000,52000,52100,52000,695
|
|
20230811,100800,11282062000,52100,52100,52100,52000,512
|
|
20230811,100700,11255388800,52100,52000,52100,52000,193
|
|
20230811,100600,11245335500,52000,52000,52100,52000,684
|
|
20230811,100500,11209732300,52000,52200,52200,52000,6029
|
|
20230811,100400,10895634200,52200,52200,52200,52100,635
|
|
20230811,100300,10862491500,52200,52200,52200,52100,1309
|
|
20230811,100200,10794165300,52200,52200,52200,52100,683
|
|
20230811,100100,10758533500,52100,52200,52300,52100,4330
|
|
20230811,100000,10532554200,52200,52200,52200,52100,607
|
|
20230811,095900,10500872600,52200,52200,52200,52100,545
|
|
20230811,095800,10472454100,52200,52100,52200,52100,180
|
|
20230811,095700,10463058800,52200,52100,52200,52100,185
|
|
20230811,095600,10453406800,52100,52100,52200,52100,412
|
|
20230811,095500,10431910600,52200,52100,52200,52100,530
|
|
20230811,095400,10404270400,52100,52100,52200,52100,552
|
|
20230811,095300,10375478500,52100,52200,52200,52100,900
|
|
20230811,095200,10328499000,52100,52100,52200,52100,298
|
|
20230811,095100,10312970700,52200,52200,52200,52100,336
|
|
20230811,095000,10295431900,52100,52100,52200,52100,1221
|
|
20230811,094900,10231805000,52100,52100,52200,52100,754
|
|
20230811,094800,10192513900,52000,52100,52200,52000,1194
|
|
20230811,094700,10130328100,52100,52200,52200,52100,1901
|
|
20230811,094600,10031271300,52100,52300,52400,52100,17056
|
|
20230811,094500,9139817300,52300,52300,52300,52200,696
|
|
20230811,094400,9103417600,52300,52300,52300,52200,1283
|
|
20230811,094300,9036367000,52300,52200,52300,52200,1507
|
|
20230811,094200,8957563900,52200,52300,52300,52200,1010
|
|
20230811,094100,8904749000,52300,52300,52300,52200,1086
|
|
20230811,094000,8847997100,52200,52300,52300,52200,525
|
|
20230811,093900,8820584000,52300,52200,52300,52200,3082
|
|
20230811,093800,8659658400,52200,52200,52300,52200,1584
|
|
20230811,093700,8576957100,52300,52200,52300,52100,4846
|
|
20230811,093600,8323949900,52200,52100,52200,52000,2600
|
|
20230811,093500,8188432300,52100,52000,52100,51900,4699
|
|
20230811,093400,7944033000,52000,52000,52000,51900,390
|
|
20230811,093300,7923773100,52000,52100,52100,51900,2567
|
|
20230811,093200,7790313200,52000,52000,52100,52000,1181
|
|
20230811,093100,7728862000,52000,52000,52000,51900,777
|
|
20230811,093000,7688462100,52000,51900,52000,51900,5362
|
|
20230811,092900,7409752700,51900,52000,52000,51900,696
|
|
20230811,092800,7373571700,52000,52200,52200,51900,6976
|
|
20230811,092700,7010399800,52200,52200,52200,52100,1578
|
|
20230811,092600,6928073500,52100,52200,52200,52100,1584
|
|
20230811,092500,6845409900,52100,52100,52200,52100,1725
|
|
20230811,092400,6755411300,52100,52200,52200,52100,1108
|
|
20230811,092300,6697579200,52200,52100,52200,52100,1024
|
|
20230811,092200,6644153000,52200,52200,52200,52100,3695
|
|
20230811,092100,6451483200,52200,52100,52200,52100,1720
|
|
20230811,092000,6361726400,52100,52100,52200,52100,1682
|
|
20230811,091900,6273967600,52200,52200,52300,52200,5252
|
|
20230811,091800,5999734900,52200,52000,52200,52000,2523
|
|
20230811,091700,5868221000,52000,52100,52100,52000,2172
|
|
20230811,091600,5755197000,52100,52100,52200,52100,2386
|
|
20230811,091500,5630872400,52100,52000,52200,52000,2538
|
|
20230811,091400,5498587500,52000,52100,52100,52000,2903
|
|
20230811,091300,5347603200,52100,52100,52300,52100,5461
|
|
20230811,091200,5062549700,52100,51900,52300,51900,16792
|
|
20230811,091100,4186651200,52000,51900,52000,51900,2466
|
|
20230811,091000,4058570200,51900,51800,52000,51700,6569
|
|
20230811,090900,3718405300,51800,51800,52000,51700,3639
|
|
20230811,090800,3529668300,52000,51900,52100,51800,12504
|
|
20230811,090700,2879887800,52000,51800,52000,51700,17876
|
|
20230811,090600,1952188600,51700,51800,51800,51700,2961
|
|
20230811,090500,1798991200,51700,51700,51800,51700,2398
|
|
20230811,090400,1674943700,51700,51700,51800,51700,2772
|
|
20230811,090300,1531578800,51700,51700,51800,51700,5458
|
|
20230811,090200,1249269300,51800,51700,51800,51700,718
|
|
20230811,090100,1212114300,51800,51700,51800,51600,1483
|
|
20230811,090000,1135345200,51700,51800,51800,51500,21923
|