675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201200,532843980,5590,5590,5590,5590,1308
|
|
20230811,201100,532843980,5590,5590,5590,5590,0
|
|
20230811,201000,532843980,5590,5590,5590,5590,0
|
|
20230811,200900,532843980,5590,5590,5590,5590,0
|
|
20230811,200800,532843980,5590,5590,5590,5590,0
|
|
20230811,200700,532843980,5590,5590,5590,5590,0
|
|
20230811,200600,532843980,5590,5590,5590,5590,0
|
|
20230811,200500,532843980,5590,5590,5590,5590,0
|
|
20230811,200400,532843980,5590,5590,5590,5590,0
|
|
20230811,200300,532843980,5590,5590,5590,5590,0
|
|
20230811,200200,532843980,5590,5590,5590,5590,0
|
|
20230811,200100,532843980,5590,5590,5590,5590,0
|
|
20230811,200000,532843980,5590,5590,5590,5590,0
|
|
20230811,195900,532843980,5590,5590,5590,5590,0
|
|
20230811,195800,532843980,5590,5590,5590,5590,0
|
|
20230811,195700,532843980,5590,5590,5590,5590,0
|
|
20230811,195600,532843980,5590,5590,5590,5590,0
|
|
20230811,195500,532843980,5590,5590,5590,5590,0
|
|
20230811,195400,532843980,5590,5590,5590,5590,0
|
|
20230811,195300,532843980,5590,5590,5590,5590,0
|
|
20230811,195200,532843980,5590,5590,5590,5590,0
|
|
20230811,195100,532843980,5590,5590,5590,5590,0
|
|
20230811,195000,532843980,5590,5590,5590,5590,0
|
|
20230811,194900,532843980,5590,5590,5590,5590,0
|
|
20230811,194800,532843980,5590,5590,5590,5590,0
|
|
20230811,194700,532843980,5590,5590,5590,5590,0
|
|
20230811,194600,532843980,5590,5590,5590,5590,0
|
|
20230811,194500,532843980,5590,5590,5590,5590,0
|
|
20230811,194400,532843980,5590,5590,5590,5590,0
|
|
20230811,194300,532843980,5590,5590,5590,5590,0
|
|
20230811,194200,532843980,5590,5590,5590,5590,1308
|
|
20230811,194100,532843980,5590,5590,5590,5590,0
|
|
20230811,194000,532843980,5590,5590,5590,5590,0
|
|
20230811,193900,532843980,5590,5590,5590,5590,0
|
|
20230811,193800,532843980,5590,5590,5590,5590,0
|
|
20230811,193700,532843980,5590,5590,5590,5590,0
|
|
20230811,193600,532843980,5590,5590,5590,5590,0
|
|
20230811,193500,532843980,5590,5590,5590,5590,0
|
|
20230811,193400,532843980,5590,5590,5590,5590,0
|
|
20230811,193300,532843980,5590,5590,5590,5590,0
|
|
20230811,193200,532843980,5590,5590,5590,5590,0
|
|
20230811,193100,532843980,5590,5590,5590,5590,0
|
|
20230811,193000,532843980,5590,5590,5590,5590,0
|
|
20230811,192900,532843980,5590,5590,5590,5590,0
|
|
20230811,192800,532843980,5590,5590,5590,5590,0
|
|
20230811,192700,532843980,5590,5590,5590,5590,0
|
|
20230811,192600,532843980,5590,5590,5590,5590,0
|
|
20230811,192500,532843980,5590,5590,5590,5590,0
|
|
20230811,192400,532843980,5590,5590,5590,5590,0
|
|
20230811,192300,532843980,5590,5590,5590,5590,0
|
|
20230811,192200,532843980,5590,5590,5590,5590,0
|
|
20230811,192100,532843980,5590,5590,5590,5590,0
|
|
20230811,192000,532843980,5590,5590,5590,5590,0
|
|
20230811,191900,532843980,5590,5590,5590,5590,0
|
|
20230811,191800,532843980,5590,5590,5590,5590,0
|
|
20230811,191700,532843980,5590,5590,5590,5590,0
|
|
20230811,191600,532843980,5590,5590,5590,5590,0
|
|
20230811,191500,532843980,5590,5590,5590,5590,0
|
|
20230811,191400,532843980,5590,5590,5590,5590,0
|
|
20230811,191300,532843980,5590,5590,5590,5590,0
|
|
20230811,191200,532843980,5590,5590,5590,5590,1308
|
|
20230811,191100,532843980,5590,5590,5590,5590,0
|
|
20230811,191000,532843980,5590,5590,5590,5590,0
|
|
20230811,190900,532843980,5590,5590,5590,5590,0
|
|
20230811,190800,532843980,5590,5590,5590,5590,0
|
|
20230811,190700,532843980,5590,5590,5590,5590,0
|
|
20230811,190600,532843980,5590,5590,5590,5590,0
|
|
20230811,190500,532843980,5590,5590,5590,5590,0
|
|
20230811,190400,532843980,5590,5590,5590,5590,0
|
|
20230811,190300,532843980,5590,5590,5590,5590,0
|
|
20230811,190200,532843980,5590,5590,5590,5590,0
|
|
20230811,190100,532843980,5590,5590,5590,5590,0
|
|
20230811,190000,532843980,5590,5590,5590,5590,0
|
|
20230811,185900,532843980,5590,5590,5590,5590,0
|
|
20230811,185800,532843980,5590,5590,5590,5590,0
|
|
20230811,185700,532843980,5590,5590,5590,5590,0
|
|
20230811,185600,532843980,5590,5590,5590,5590,0
|
|
20230811,185500,532843980,5590,5590,5590,5590,0
|
|
20230811,185400,532843980,5590,5590,5590,5590,0
|
|
20230811,185300,532843980,5590,5590,5590,5590,0
|
|
20230811,185200,532843980,5590,5590,5590,5590,0
|
|
20230811,185100,532843980,5590,5590,5590,5590,0
|
|
20230811,185000,532843980,5590,5590,5590,5590,0
|
|
20230811,184900,532843980,5590,5590,5590,5590,0
|
|
20230811,184800,532843980,5590,5590,5590,5590,0
|
|
20230811,184700,532843980,5590,5590,5590,5590,0
|
|
20230811,184600,532843980,5590,5590,5590,5590,0
|
|
20230811,184500,532843980,5590,5590,5590,5590,0
|
|
20230811,184400,532843980,5590,5590,5590,5590,0
|
|
20230811,184300,532843980,5590,5590,5590,5590,0
|
|
20230811,184200,532843980,5590,5590,5590,5590,1308
|
|
20230811,184100,532843980,5590,5590,5590,5590,0
|
|
20230811,184000,532843980,5590,5590,5590,5590,0
|
|
20230811,183900,532843980,5590,5590,5590,5590,0
|
|
20230811,183800,532843980,5590,5590,5590,5590,0
|
|
20230811,183700,532843980,5590,5590,5590,5590,0
|
|
20230811,183600,532843980,5590,5590,5590,5590,0
|
|
20230811,183500,532843980,5590,5590,5590,5590,0
|
|
20230811,183400,532843980,5590,5590,5590,5590,0
|
|
20230811,183300,532843980,5590,5590,5590,5590,0
|
|
20230811,183200,532843980,5590,5590,5590,5590,0
|
|
20230811,183100,532843980,5590,5590,5590,5590,0
|
|
20230811,183000,532843980,5590,5590,5590,5590,0
|
|
20230811,182900,532843980,5590,5590,5590,5590,0
|
|
20230811,182800,532843980,5590,5590,5590,5590,0
|
|
20230811,182700,532843980,5590,5590,5590,5590,0
|
|
20230811,182600,532843980,5590,5590,5590,5590,0
|
|
20230811,182500,532843980,5590,5590,5590,5590,0
|
|
20230811,182400,532843980,5590,5590,5590,5590,0
|
|
20230811,182300,532843980,5590,5590,5590,5590,0
|
|
20230811,182200,532843980,5590,5590,5590,5590,0
|
|
20230811,182100,532843980,5590,5590,5590,5590,0
|
|
20230811,182000,532843980,5590,5590,5590,5590,0
|
|
20230811,181900,532843980,5590,5590,5590,5590,0
|
|
20230811,181800,532843980,5590,5590,5590,5590,0
|
|
20230811,181700,532843980,5590,5590,5590,5590,0
|
|
20230811,181600,532843980,5590,5590,5590,5590,0
|
|
20230811,181500,532843980,5590,5590,5590,5590,0
|
|
20230811,181400,532843980,5590,5590,5590,5590,0
|
|
20230811,181300,532843980,5590,5590,5590,5590,0
|
|
20230811,181200,532843980,5590,5590,5590,5590,1308
|
|
20230811,181100,532843980,5590,5590,5590,5590,0
|
|
20230811,181000,532843980,5590,5590,5590,5590,0
|
|
20230811,180900,532843980,5590,5590,5590,5590,0
|
|
20230811,180800,532843980,5590,5590,5590,5590,0
|
|
20230811,180700,532843980,5590,5590,5590,5590,0
|
|
20230811,180600,532843980,5590,5590,5590,5590,0
|
|
20230811,180500,532843980,5590,5590,5590,5590,0
|
|
20230811,180400,532843980,5590,5590,5590,5590,0
|
|
20230811,180300,532843980,5590,5590,5590,5590,0
|
|
20230811,180200,532843980,5590,5590,5590,5590,0
|
|
20230811,180100,532843980,5590,5590,5590,5590,0
|
|
20230811,180000,532843980,5590,5590,5590,5590,0
|
|
20230811,175900,532843980,5590,5590,5590,5590,0
|
|
20230811,175800,532843980,5590,5590,5590,5590,0
|
|
20230811,175700,532843980,5590,5590,5590,5590,0
|
|
20230811,175600,532843980,5590,5590,5590,5590,0
|
|
20230811,175500,532843980,5590,5590,5590,5590,0
|
|
20230811,175400,532843980,5590,5590,5590,5590,0
|
|
20230811,175300,532843980,5590,5590,5590,5590,0
|
|
20230811,175200,532843980,5590,5590,5590,5590,0
|
|
20230811,175100,532843980,5590,5590,5590,5590,0
|
|
20230811,175000,532843980,5590,5590,5590,5590,0
|
|
20230811,174900,532843980,5590,5590,5590,5590,0
|
|
20230811,174800,532843980,5590,5590,5590,5590,0
|
|
20230811,174700,532843980,5590,5590,5590,5590,0
|
|
20230811,174600,532843980,5590,5590,5590,5590,0
|
|
20230811,174500,532843980,5590,5590,5590,5590,0
|
|
20230811,174400,532843980,5590,5590,5590,5590,0
|
|
20230811,174300,532843980,5590,5590,5590,5590,0
|
|
20230811,174200,532843980,5590,5590,5590,5590,1308
|
|
20230811,174100,532843980,5590,5590,5590,5590,0
|
|
20230811,174000,532843980,5590,5590,5590,5590,0
|
|
20230811,173900,532843980,5590,5590,5590,5590,0
|
|
20230811,173800,532843980,5590,5590,5590,5590,0
|
|
20230811,173700,532843980,5590,5590,5590,5590,0
|
|
20230811,173600,532843980,5590,5590,5590,5590,0
|
|
20230811,173500,532843980,5590,5590,5590,5590,0
|
|
20230811,173400,532843980,5590,5590,5590,5590,0
|
|
20230811,173300,532843980,5590,5590,5590,5590,0
|
|
20230811,173200,532843980,5590,5590,5590,5590,0
|
|
20230811,173100,532843980,5590,5590,5590,5590,0
|
|
20230811,173000,532843980,5590,5590,5590,5590,0
|
|
20230811,172900,532843980,5590,5590,5590,5590,0
|
|
20230811,172800,532843980,5590,5590,5590,5590,0
|
|
20230811,172700,532843980,5590,5590,5590,5590,0
|
|
20230811,172600,532843980,5590,5590,5590,5590,0
|
|
20230811,172500,532843980,5590,5590,5590,5590,0
|
|
20230811,172400,532843980,5590,5590,5590,5590,0
|
|
20230811,172300,532843980,5590,5590,5590,5590,0
|
|
20230811,172200,532843980,5590,5590,5590,5590,0
|
|
20230811,172100,532843980,5590,5590,5590,5590,0
|
|
20230811,172000,532843980,5590,5590,5590,5590,0
|
|
20230811,171900,532843980,5590,5590,5590,5590,0
|
|
20230811,171800,532843980,5590,5590,5590,5590,0
|
|
20230811,171700,532843980,5590,5590,5590,5590,0
|
|
20230811,171600,532843980,5590,5590,5590,5590,0
|
|
20230811,171500,532843980,5590,5590,5590,5590,0
|
|
20230811,171400,532843980,5590,5590,5590,5590,0
|
|
20230811,171300,532843980,5590,5590,5590,5590,0
|
|
20230811,171200,532843980,5590,5590,5590,5590,1308
|
|
20230811,171100,532843980,5590,5590,5590,5590,0
|
|
20230811,171000,532843980,5590,5590,5590,5590,0
|
|
20230811,170900,532843980,5590,5590,5590,5590,0
|
|
20230811,170800,532843980,5590,5590,5590,5590,0
|
|
20230811,170700,532843980,5590,5590,5590,5590,0
|
|
20230811,170600,532843980,5590,5590,5590,5590,0
|
|
20230811,170500,532843980,5590,5590,5590,5590,0
|
|
20230811,170400,532843980,5590,5590,5590,5590,0
|
|
20230811,170300,532843980,5590,5590,5590,5590,0
|
|
20230811,170200,532843980,5590,5590,5590,5590,0
|
|
20230811,170100,532843980,5590,5590,5590,5590,0
|
|
20230811,170000,532843980,5590,5590,5590,5590,0
|
|
20230811,165900,532843980,5590,5590,5590,5590,0
|
|
20230811,165800,532843980,5590,5590,5590,5590,0
|
|
20230811,165700,532843980,5590,5590,5590,5590,0
|
|
20230811,165600,532843980,5590,5590,5590,5590,0
|
|
20230811,165500,532843980,5590,5590,5590,5590,0
|
|
20230811,165400,532843980,5590,5590,5590,5590,0
|
|
20230811,165300,532843980,5590,5590,5590,5590,0
|
|
20230811,165200,532843980,5590,5590,5590,5590,0
|
|
20230811,165100,532843980,5590,5590,5590,5590,0
|
|
20230811,165000,532843980,5590,5590,5590,5590,0
|
|
20230811,164900,532843980,5590,5590,5590,5590,0
|
|
20230811,164800,532843980,5590,5590,5590,5590,0
|
|
20230811,164700,532843980,5590,5590,5590,5590,0
|
|
20230811,164600,532843980,5590,5590,5590,5590,0
|
|
20230811,164500,532843980,5590,5590,5590,5590,0
|
|
20230811,164400,532843980,5590,5590,5590,5590,0
|
|
20230811,164300,532843980,5590,5590,5590,5590,0
|
|
20230811,164200,532843980,5590,5590,5590,5590,1308
|
|
20230811,164100,532843980,5590,5590,5590,5590,0
|
|
20230811,164000,532843980,5590,5590,5590,5590,0
|
|
20230811,163900,532843980,5590,5590,5590,5590,0
|
|
20230811,163800,532843980,5590,5590,5590,5590,0
|
|
20230811,163700,532843980,5590,5590,5590,5590,0
|
|
20230811,163600,532843980,5590,5590,5590,5590,0
|
|
20230811,163500,532843980,5590,5590,5590,5590,0
|
|
20230811,163400,532843980,5590,5590,5590,5590,0
|
|
20230811,163300,532843980,5590,5590,5590,5590,0
|
|
20230811,163200,532843980,5590,5590,5590,5590,0
|
|
20230811,163100,532843980,5590,5590,5590,5590,0
|
|
20230811,163000,532843980,5590,5590,5590,5590,0
|
|
20230811,162900,532843980,5590,5590,5590,5590,0
|
|
20230811,162800,532843980,5590,5590,5590,5590,0
|
|
20230811,162700,532843980,5590,5590,5590,5590,0
|
|
20230811,162600,532843980,5590,5590,5590,5590,0
|
|
20230811,162500,532843980,5590,5590,5590,5590,0
|
|
20230811,162400,532843980,5590,5590,5590,5590,0
|
|
20230811,162300,532843980,5590,5590,5590,5590,0
|
|
20230811,162200,532843980,5590,5590,5590,5590,0
|
|
20230811,162100,532843980,5590,5590,5590,5590,0
|
|
20230811,162000,532843980,5590,5590,5590,5590,0
|
|
20230811,161900,532843980,5590,5590,5590,5590,0
|
|
20230811,161800,532843980,5590,5590,5590,5590,0
|
|
20230811,161700,532843980,5590,5590,5590,5590,0
|
|
20230811,161600,532843980,5590,5590,5590,5590,0
|
|
20230811,161500,532843980,5590,5590,5590,5590,0
|
|
20230811,161400,532843980,5590,5590,5590,5590,0
|
|
20230811,161300,532843980,5590,5590,5590,5590,0
|
|
20230811,161200,532843980,5590,5590,5590,5590,1308
|
|
20230811,161100,532843980,5590,5590,5590,5590,0
|
|
20230811,161000,532843980,5590,5590,5590,5590,0
|
|
20230811,160900,532843980,5590,5590,5590,5590,0
|
|
20230811,160800,532843980,5590,5590,5590,5590,0
|
|
20230811,160700,532843980,5590,5590,5590,5590,0
|
|
20230811,160600,532843980,5590,5590,5590,5590,0
|
|
20230811,160500,532843980,5590,5590,5590,5590,0
|
|
20230811,160400,532843980,5590,5590,5590,5590,0
|
|
20230811,160300,532843980,5590,5590,5590,5590,0
|
|
20230811,160200,532843980,5590,5590,5590,5590,0
|
|
20230811,160100,532843980,5590,5590,5590,5590,0
|
|
20230811,160000,532843980,5590,5590,5590,5590,0
|
|
20230811,155900,532843980,5590,5590,5590,5590,0
|
|
20230811,155800,532843980,5590,5590,5590,5590,0
|
|
20230811,155700,532843980,5590,5590,5590,5590,0
|
|
20230811,155600,532843980,5590,5590,5590,5590,0
|
|
20230811,155500,532843980,5590,5590,5590,5590,0
|
|
20230811,155400,532843980,5590,5590,5590,5590,0
|
|
20230811,155300,532843980,5590,5590,5590,5590,0
|
|
20230811,155200,532843980,5590,5590,5590,5590,0
|
|
20230811,155100,532843980,5590,5590,5590,5590,0
|
|
20230811,155000,532843980,5590,5590,5590,5590,0
|
|
20230811,154900,532843980,5590,5590,5590,5590,0
|
|
20230811,154800,532843980,5590,5590,5590,5590,0
|
|
20230811,154700,532843980,5590,5590,5590,5590,0
|
|
20230811,154600,532843980,5590,5590,5590,5590,0
|
|
20230811,154500,532843980,5590,5590,5590,5590,0
|
|
20230811,154400,532843980,5590,5590,5590,5590,0
|
|
20230811,154300,532843980,5590,5590,5590,5590,0
|
|
20230811,154200,532843980,5590,5590,5590,5590,1308
|
|
20230811,154100,532843980,5590,5590,5590,5590,0
|
|
20230811,154000,532843980,5590,5590,5590,5590,0
|
|
20230811,153900,532843980,5590,5590,5590,5590,0
|
|
20230811,153800,532843980,5590,5590,5590,5590,0
|
|
20230811,153700,532843980,5590,5590,5590,5590,0
|
|
20230811,153600,532843980,5590,5590,5590,5590,0
|
|
20230811,153500,532843980,5590,5590,5590,5590,0
|
|
20230811,153400,532843980,5590,5590,5590,5590,0
|
|
20230811,153300,532843980,5590,5590,5590,5590,0
|
|
20230811,153200,532843980,5590,5590,5590,5590,0
|
|
20230811,153100,532843980,5590,5590,5590,5590,0
|
|
20230811,153000,532843980,5590,5590,5590,5590,1308
|
|
20230811,152900,525532260,5580,5580,5580,5580,0
|
|
20230811,152800,525532260,5580,5580,5580,5580,0
|
|
20230811,152700,525532260,5580,5580,5580,5580,0
|
|
20230811,152600,525532260,5580,5580,5580,5580,0
|
|
20230811,152500,525532260,5580,5580,5580,5580,0
|
|
20230811,152400,525532260,5580,5580,5580,5580,0
|
|
20230811,152300,525532260,5580,5580,5580,5580,0
|
|
20230811,152200,525532260,5580,5580,5580,5580,0
|
|
20230811,152100,525532260,5580,5580,5580,5580,0
|
|
20230811,152000,525532260,5580,5580,5580,5580,0
|
|
20230811,151900,525532260,5580,5590,5600,5580,258
|
|
20230811,151800,524088620,5590,5580,5590,5570,665
|
|
20230811,151700,520377930,5580,5580,5590,5580,2418
|
|
20230811,151600,506884490,5580,5580,5580,5580,176
|
|
20230811,151500,505902410,5580,5580,5580,5580,15
|
|
20230811,151400,505818710,5580,5580,5580,5580,269
|
|
20230811,151300,504317690,5580,5580,5580,5580,227
|
|
20230811,151200,503051030,5600,5590,5600,5590,15
|
|
20230811,151100,502967160,5600,5610,5610,5600,43
|
|
20230811,151000,502725960,5610,5600,5610,5590,301
|
|
20230811,150900,501043300,5620,5620,5620,5620,0
|
|
20230811,150800,501043300,5620,5620,5620,5600,1094
|
|
20230811,150700,494916840,5600,5600,5600,5600,0
|
|
20230811,150600,494916840,5600,5600,5600,5590,234
|
|
20230811,150500,493607270,5600,5600,5600,5600,2
|
|
20230811,150400,493596070,5600,5600,5600,5600,36
|
|
20230811,150300,493394470,5610,5610,5610,5610,0
|
|
20230811,150200,493394470,5610,5600,5610,5600,23
|
|
20230811,150100,493265470,5600,5600,5600,5600,1
|
|
20230811,150000,493259870,5590,5590,5590,5590,0
|
|
20230811,145900,493259870,5590,5590,5590,5590,523
|
|
20230811,145800,490336300,5590,5600,5600,5590,239
|
|
20230811,145700,488998150,5620,5620,5620,5620,0
|
|
20230811,145600,488998150,5620,5610,5620,5610,108
|
|
20230811,145500,488392250,5610,5610,5610,5610,0
|
|
20230811,145400,488392250,5610,5610,5610,5610,0
|
|
20230811,145300,488392250,5610,5610,5610,5610,22
|
|
20230811,145200,488268830,5590,5590,5590,5590,0
|
|
20230811,145100,488268830,5590,5590,5590,5590,0
|
|
20230811,145000,488268830,5590,5590,5590,5590,2
|
|
20230811,144900,488257650,5590,5580,5620,5580,43
|
|
20230811,144800,488017630,5580,5620,5620,5580,352
|
|
20230811,144700,486049180,5610,5610,5610,5610,2
|
|
20230811,144600,486037960,5610,5610,5610,5610,17
|
|
20230811,144500,485942590,5590,5590,5590,5590,0
|
|
20230811,144400,485942590,5590,5590,5590,5590,41
|
|
20230811,144300,485713400,5590,5590,5590,5590,1
|
|
20230811,144200,485707810,5590,5590,5590,5590,46
|
|
20230811,144100,485450670,5590,5590,5590,5590,50
|
|
20230811,144000,485171170,5590,5590,5590,5590,224
|
|
20230811,143900,483919010,5600,5590,5600,5590,251
|
|
20230811,143800,482513420,5590,5590,5590,5590,127
|
|
20230811,143700,481803490,5590,5610,5610,5590,883
|
|
20230811,143600,476850880,5620,5620,5620,5620,9
|
|
20230811,143500,476800300,5610,5610,5610,5610,500
|
|
20230811,143400,473995300,5610,5610,5610,5610,0
|
|
20230811,143300,473995300,5610,5610,5610,5610,130
|
|
20230811,143200,473266000,5610,5610,5610,5610,0
|
|
20230811,143100,473266000,5610,5610,5610,5610,89
|
|
20230811,143000,472766710,5610,5600,5610,5600,361
|
|
20230811,142900,470742610,5610,5610,5610,5610,0
|
|
20230811,142800,470742610,5610,5610,5610,5610,251
|
|
20230811,142700,469334500,5610,5610,5610,5610,187
|
|
20230811,142600,468285430,5610,5600,5610,5600,4
|
|
20230811,142500,468263020,5580,5580,5580,5580,0
|
|
20230811,142400,468263020,5580,5580,5580,5580,0
|
|
20230811,142300,468263020,5580,5580,5580,5580,0
|
|
20230811,142200,468263020,5580,5600,5600,5580,3040
|
|
20230811,142100,451263330,5610,5610,5610,5610,2
|
|
20230811,142000,451252110,5610,5610,5610,5610,0
|
|
20230811,141900,451252110,5610,5610,5610,5610,27
|
|
20230811,141800,451100640,5610,5610,5610,5610,0
|
|
20230811,141700,451100640,5610,5600,5610,5600,120
|
|
20230811,141600,450428300,5600,5600,5600,5600,639
|
|
20230811,141500,446849900,5610,5620,5620,5610,1418
|
|
20230811,141400,438892410,5620,5620,5620,5620,0
|
|
20230811,141300,438892410,5620,5630,5630,5620,20
|
|
20230811,141200,438779910,5640,5640,5640,5640,36
|
|
20230811,141100,438576870,5640,5630,5640,5630,268
|
|
20230811,141000,437065360,5640,5640,5640,5640,0
|
|
20230811,140900,437065360,5640,5640,5640,5640,0
|
|
20230811,140800,437065360,5640,5640,5640,5640,10
|
|
20230811,140700,437008960,5640,5640,5640,5640,1
|
|
20230811,140600,437003320,5620,5620,5620,5620,0
|
|
20230811,140500,437003320,5620,5620,5620,5620,0
|
|
20230811,140400,437003320,5620,5620,5620,5620,0
|
|
20230811,140300,437003320,5620,5620,5620,5620,20
|
|
20230811,140200,436890920,5630,5630,5630,5630,0
|
|
20230811,140100,436890920,5630,5630,5630,5630,25
|
|
20230811,140000,436750170,5630,5630,5630,5630,2
|
|
20230811,135900,436738910,5630,5620,5630,5620,159
|
|
20230811,135800,435844260,5620,5620,5630,5620,268
|
|
20230811,135700,434335640,5620,5620,5620,5620,46
|
|
20230811,135600,434077120,5620,5620,5620,5620,5
|
|
20230811,135500,434049020,5620,5610,5620,5610,54
|
|
20230811,135400,433745600,5610,5610,5610,5610,0
|
|
20230811,135300,433745600,5610,5610,5610,5610,38
|
|
20230811,135200,433532420,5610,5610,5610,5610,504
|
|
20230811,135100,430704980,5620,5620,5620,5620,7
|
|
20230811,135000,430665640,5610,5610,5610,5610,351
|
|
20230811,134900,428696530,5610,5610,5610,5610,10
|
|
20230811,134800,428640430,5610,5630,5630,5610,265
|
|
20230811,134700,427148680,5630,5630,5630,5630,23
|
|
20230811,134600,427019190,5620,5620,5620,5620,0
|
|
20230811,134500,427019190,5620,5620,5620,5620,83
|
|
20230811,134400,426552730,5630,5620,5630,5620,153
|
|
20230811,134300,425691810,5610,5610,5610,5610,118
|
|
20230811,134200,425029830,5630,5630,5630,5610,194
|
|
20230811,134100,423940600,5650,5650,5650,5650,0
|
|
20230811,134000,423940600,5650,5650,5650,5650,0
|
|
20230811,133900,423940600,5650,5650,5650,5650,0
|
|
20230811,133800,423940600,5650,5650,5650,5650,5
|
|
20230811,133700,423912350,5650,5650,5650,5650,0
|
|
20230811,133600,423912350,5650,5650,5650,5650,0
|
|
20230811,133500,423912350,5650,5650,5650,5650,0
|
|
20230811,133400,423912350,5650,5610,5650,5610,994
|
|
20230811,133300,418327010,5610,5610,5610,5610,0
|
|
20230811,133200,418327010,5610,5620,5620,5610,64
|
|
20230811,133100,417967850,5660,5610,5670,5610,599
|
|
20230811,133000,414596480,5620,5630,5630,5620,120
|
|
20230811,132900,413921080,5640,5620,5640,5610,164
|
|
20230811,132800,412999390,5610,5620,5620,5610,52
|
|
20230811,132700,412707170,5620,5620,5620,5620,5
|
|
20230811,132600,412679070,5620,5620,5620,5620,0
|
|
20230811,132500,412679070,5620,5610,5620,5610,7
|
|
20230811,132400,412639780,5610,5610,5610,5610,11
|
|
20230811,132300,412578070,5610,5610,5620,5610,67
|
|
20230811,132200,412202180,5610,5610,5610,5610,100
|
|
20230811,132100,411641180,5600,5600,5600,5600,52
|
|
20230811,132000,411349980,5590,5590,5590,5590,0
|
|
20230811,131900,411349980,5590,5590,5590,5590,0
|
|
20230811,131800,411349980,5590,5590,5590,5580,361
|
|
20230811,131700,409333200,5590,5600,5600,5590,395
|
|
20230811,131600,407125100,5600,5610,5610,5600,445
|
|
20230811,131500,404633000,5640,5600,5640,5600,3519
|
|
20230811,131400,384926480,5590,5600,5600,5590,1008
|
|
20230811,131300,379286760,5600,5630,5630,5600,3826
|
|
20230811,131200,357831760,5640,5630,5640,5630,537
|
|
20230811,131100,354808430,5650,5650,5650,5650,0
|
|
20230811,131000,354808430,5650,5630,5650,5630,233
|
|
20230811,130900,353496600,5630,5640,5640,5630,1002
|
|
20230811,130800,347855200,5640,5650,5650,5640,1493
|
|
20230811,130700,339431060,5680,5650,5680,5650,442
|
|
20230811,130600,336929400,5650,5640,5650,5640,1643
|
|
20230811,130500,327661980,5640,5640,5640,5640,1215
|
|
20230811,130400,320809380,5650,5680,5680,5650,3537
|
|
20230811,130300,300778850,5700,5700,5700,5700,0
|
|
20230811,130200,300778850,5700,5700,5700,5700,0
|
|
20230811,130100,300778850,5700,5700,5700,5700,0
|
|
20230811,130000,300778850,5700,5700,5700,5700,0
|
|
20230811,125900,300778850,5700,5700,5700,5700,0
|
|
20230811,125800,300778850,5700,5700,5700,5700,1
|
|
20230811,125700,300773150,5700,5700,5700,5700,6
|
|
20230811,125600,300738950,5700,5700,5700,5700,0
|
|
20230811,125500,300738950,5700,5700,5700,5700,0
|
|
20230811,125400,300738950,5700,5700,5700,5700,0
|
|
20230811,125300,300738950,5700,5700,5700,5700,0
|
|
20230811,125200,300738950,5700,5670,5700,5670,1265
|
|
20230811,125100,293553780,5680,5680,5680,5670,159
|
|
20230811,125000,292650730,5690,5690,5690,5690,10
|
|
20230811,124900,292593830,5690,5690,5690,5690,2
|
|
20230811,124800,292582450,5690,5690,5690,5690,2
|
|
20230811,124700,292571070,5700,5700,5700,5700,0
|
|
20230811,124600,292571070,5700,5700,5700,5700,0
|
|
20230811,124500,292571070,5700,5700,5700,5700,0
|
|
20230811,124400,292571070,5700,5680,5700,5680,241
|
|
20230811,124300,291199930,5670,5660,5670,5660,302
|
|
20230811,124200,289489170,5670,5680,5680,5670,841
|
|
20230811,124100,284718640,5680,5700,5700,5680,1010
|
|
20230811,124000,278977640,5700,5700,5700,5700,0
|
|
20230811,123900,278977640,5700,5710,5710,5700,2501
|
|
20230811,123800,264719920,5710,5720,5720,5710,100
|
|
20230811,123700,264148050,5720,5720,5720,5720,11
|
|
20230811,123600,264085130,5760,5760,5760,5760,0
|
|
20230811,123500,264085130,5760,5760,5760,5760,0
|
|
20230811,123400,264085130,5760,5760,5760,5760,0
|
|
20230811,123300,264085130,5760,5760,5760,5760,2
|
|
20230811,123200,264073610,5730,5730,5730,5730,15
|
|
20230811,123100,263987660,5750,5740,5750,5740,10
|
|
20230811,123000,263930200,5720,5740,5740,5720,80
|
|
20230811,122900,263472560,5720,5720,5720,5720,5
|
|
20230811,122800,263443960,5720,5720,5720,5720,0
|
|
20230811,122700,263443960,5720,5720,5720,5720,0
|
|
20230811,122600,263443960,5720,5720,5720,5720,0
|
|
20230811,122500,263443960,5720,5720,5720,5720,9
|
|
20230811,122400,263392480,5740,5740,5740,5740,0
|
|
20230811,122300,263392480,5740,5740,5740,5740,2
|
|
20230811,122200,263381000,5730,5730,5730,5730,0
|
|
20230811,122100,263381000,5730,5730,5730,5730,0
|
|
20230811,122000,263381000,5730,5730,5730,5730,0
|
|
20230811,121900,263381000,5730,5730,5730,5730,922
|
|
20230811,121800,258097940,5750,5750,5750,5750,0
|
|
20230811,121700,258097940,5750,5730,5750,5730,163
|
|
20230811,121600,257163910,5730,5730,5730,5730,2
|
|
20230811,121500,257152450,5730,5730,5730,5730,0
|
|
20230811,121400,257152450,5730,5730,5730,5730,0
|
|
20230811,121300,257152450,5730,5730,5730,5730,0
|
|
20230811,121200,257152450,5730,5730,5730,5730,0
|
|
20230811,121100,257152450,5730,5730,5730,5730,0
|
|
20230811,121000,257152450,5730,5730,5730,5730,0
|
|
20230811,120900,257152450,5730,5730,5730,5730,0
|
|
20230811,120800,257152450,5730,5710,5730,5710,228
|
|
20230811,120700,255850530,5740,5740,5740,5740,0
|
|
20230811,120600,255850530,5740,5740,5740,5740,50
|
|
20230811,120500,255563530,5750,5750,5750,5750,0
|
|
20230811,120400,255563530,5750,5720,5750,5720,166
|
|
20230811,120300,254613910,5720,5720,5720,5720,0
|
|
20230811,120200,254613910,5720,5730,5730,5720,200
|
|
20230811,120100,253468950,5840,5730,5850,5730,1580
|
|
20230811,120000,244331240,5730,5730,5730,5730,8
|
|
20230811,115900,244285400,5730,5730,5730,5730,1
|
|
20230811,115800,244279670,5690,5690,5690,5690,0
|
|
20230811,115700,244279670,5690,5710,5730,5690,20
|
|
20230811,115600,244165690,5700,5700,5700,5700,0
|
|
20230811,115500,244165690,5700,5720,5720,5700,139
|
|
20230811,115400,243371390,5720,5720,5720,5720,0
|
|
20230811,115300,243371390,5720,5690,5720,5690,2000
|
|
20230811,115200,231936900,5690,5680,5690,5670,102
|
|
20230811,115100,231358510,5690,5690,5690,5690,2
|
|
20230811,115000,231347130,5690,5680,5690,5680,3
|
|
20230811,114900,231330070,5670,5670,5670,5670,0
|
|
20230811,114800,231330070,5670,5690,5700,5670,144
|
|
20230811,114700,230512090,5690,5690,5690,5690,15
|
|
20230811,114600,230426740,5690,5690,5690,5690,1
|
|
20230811,114500,230421050,5690,5700,5700,5680,72
|
|
20230811,114400,230012020,5700,5700,5700,5700,3
|
|
20230811,114300,229994920,5700,5700,5700,5700,0
|
|
20230811,114200,229994920,5700,5700,5700,5700,2
|
|
20230811,114100,229983520,5700,5700,5700,5700,3
|
|
20230811,114000,229966420,5700,5700,5700,5700,2
|
|
20230811,113900,229955020,5700,5700,5700,5690,14
|
|
20230811,113800,229875230,5700,5700,5700,5700,2
|
|
20230811,113700,229863830,5700,5700,5700,5700,3
|
|
20230811,113600,229846730,5700,5700,5700,5700,0
|
|
20230811,113500,229846730,5700,5700,5700,5700,5
|
|
20230811,113400,229818230,5700,5700,5700,5700,5
|
|
20230811,113300,229789730,5690,5690,5690,5690,1
|
|
20230811,113200,229784040,5700,5700,5700,5700,504
|
|
20230811,113100,226911240,5700,5700,5700,5700,0
|
|
20230811,113000,226911240,5700,5700,5700,5700,3
|
|
20230811,112900,226894140,5680,5680,5680,5680,0
|
|
20230811,112800,226894140,5680,5680,5680,5680,4
|
|
20230811,112700,226871420,5690,5690,5690,5690,105
|
|
20230811,112600,226273970,5690,5690,5690,5690,50
|
|
20230811,112500,225989470,5690,5690,5690,5690,2
|
|
20230811,112400,225978090,5680,5680,5680,5680,2
|
|
20230811,112300,225966730,5680,5730,5730,5680,2002
|
|
20230811,112200,214588820,5730,5730,5730,5720,4
|
|
20230811,112100,214565920,5720,5720,5720,5720,3
|
|
20230811,112000,214548760,5730,5720,5730,5720,34
|
|
20230811,111900,214354250,5740,5740,5740,5740,0
|
|
20230811,111800,214354250,5740,5710,5740,5710,804
|
|
20230811,111700,209752800,5710,5710,5710,5710,3
|
|
20230811,111600,209735670,5710,5710,5710,5710,0
|
|
20230811,111500,209735670,5710,5710,5710,5700,5
|
|
20230811,111400,209707130,5710,5710,5710,5710,0
|
|
20230811,111300,209707130,5710,5710,5710,5710,2
|
|
20230811,111200,209695710,5710,5700,5710,5700,8
|
|
20230811,111100,209650100,5690,5700,5700,5690,7
|
|
20230811,111000,209610250,5700,5690,5700,5690,19
|
|
20230811,110900,209502110,5700,5700,5700,5700,219
|
|
20230811,110800,208253810,5710,5700,5710,5700,7
|
|
20230811,110700,208213870,5700,5700,5700,5700,45
|
|
20230811,110600,207957370,5710,5710,5710,5710,2
|
|
20230811,110500,207945950,5710,5710,5710,5710,164
|
|
20230811,110400,207009510,5710,5700,5710,5700,7
|
|
20230811,110300,206969590,5710,5700,5710,5700,68
|
|
20230811,110200,206581610,5710,5710,5710,5710,4
|
|
20230811,110100,206558770,5700,5700,5710,5700,391
|
|
20230811,110000,204326960,5700,5700,5700,5700,3
|
|
20230811,105900,204309860,5700,5700,5700,5700,2
|
|
20230811,105800,204298460,5700,5700,5700,5700,4
|
|
20230811,105700,204275660,5700,5700,5700,5700,0
|
|
20230811,105600,204275660,5700,5700,5700,5700,0
|
|
20230811,105500,204275660,5700,5700,5700,5700,4
|
|
20230811,105400,204252860,5700,5700,5700,5700,7
|
|
20230811,105300,204212960,5690,5690,5690,5690,4
|
|
20230811,105200,204190200,5690,5690,5690,5690,2
|
|
20230811,105100,204178820,5700,5690,5700,5690,15
|
|
20230811,105000,204093340,5690,5690,5690,5690,356
|
|
20230811,104900,202067700,5700,5700,5700,5700,394
|
|
20230811,104800,199821900,5700,5710,5710,5700,121
|
|
20230811,104700,199132140,5700,5710,5710,5700,26
|
|
20230811,104600,198983690,5710,5710,5710,5710,5
|
|
20230811,104500,198955140,5700,5710,5710,5700,127
|
|
20230811,104400,198231220,5690,5710,5710,5690,9
|
|
20230811,104300,198179910,5720,5720,5720,5720,7
|
|
20230811,104200,198139870,5720,5720,5720,5720,2
|
|
20230811,104100,198128430,5720,5720,5720,5720,5
|
|
20230811,104000,198099830,5720,5720,5720,5720,0
|
|
20230811,103900,198099830,5720,5720,5720,5720,4
|
|
20230811,103800,198076950,5720,5720,5720,5720,4
|
|
20230811,103700,198054070,5720,5720,5720,5720,0
|
|
20230811,103600,198054070,5720,5710,5720,5710,3
|
|
20230811,103500,198036920,5710,5700,5710,5690,15
|
|
20230811,103400,197951350,5710,5710,5710,5710,0
|
|
20230811,103300,197951350,5710,5710,5710,5710,7
|
|
20230811,103200,197911380,5700,5700,5700,5700,2
|
|
20230811,103100,197899980,5700,5700,5700,5700,4
|
|
20230811,103000,197877180,5700,5700,5700,5700,0
|
|
20230811,102900,197877180,5700,5700,5710,5700,210
|
|
20230811,102800,196680160,5710,5700,5710,5700,16
|
|
20230811,102700,196588920,5710,5710,5710,5710,10
|
|
20230811,102600,196531820,5710,5710,5710,5710,4
|
|
20230811,102500,196508980,5700,5720,5720,5700,7
|
|
20230811,102400,196469020,5720,5720,5720,5720,0
|
|
20230811,102300,196469020,5720,5720,5720,5720,5
|
|
20230811,102200,196440420,5720,5720,5720,5720,3
|
|
20230811,102100,196423260,5710,5720,5720,5710,4
|
|
20230811,102000,196400400,5710,5710,5710,5710,3
|
|
20230811,101900,196383270,5720,5710,5720,5710,184
|
|
20230811,101800,195332610,5710,5710,5710,5710,1
|
|
20230811,101700,195326900,5700,5700,5700,5700,0
|
|
20230811,101600,195326900,5700,5700,5700,5700,4
|
|
20230811,101500,195304100,5700,5700,5700,5700,0
|
|
20230811,101400,195304100,5700,5710,5710,5700,504
|
|
20230811,101300,192426270,5710,5710,5710,5700,67
|
|
20230811,101200,192043710,5710,5710,5710,5710,40
|
|
20230811,101100,191815310,5710,5710,5710,5710,3
|
|
20230811,101000,191798180,5710,5710,5710,5710,2
|
|
20230811,100900,191786760,5710,5700,5710,5700,3
|
|
20230811,100800,191769640,5680,5680,5680,5680,0
|
|
20230811,100700,191769640,5680,5710,5710,5680,391
|
|
20230811,100600,189547120,5720,5730,5730,5720,17
|
|
20230811,100500,189449780,5750,5750,5750,5750,4
|
|
20230811,100400,189426780,5800,5710,5800,5710,1235
|
|
20230811,100300,182287930,5710,5700,5710,5700,830
|
|
20230811,100200,177548810,5680,5680,5680,5680,0
|
|
20230811,100100,177548810,5680,5690,5690,5680,9
|
|
20230811,100000,177497650,5680,5680,5680,5680,1
|
|
20230811,095900,177491970,5680,5700,5700,5680,172
|
|
20230811,095800,176514950,5680,5700,5700,5680,402
|
|
20230811,095700,174229540,5700,5700,5700,5700,0
|
|
20230811,095600,174229540,5700,5700,5710,5700,15
|
|
20230811,095500,174144020,5680,5700,5700,5680,784
|
|
20230811,095400,169687740,5710,5700,5710,5700,12
|
|
20230811,095300,169619320,5710,5690,5710,5680,251
|
|
20230811,095200,168191150,5690,5700,5700,5690,28
|
|
20230811,095100,168031780,5710,5710,5710,5710,2
|
|
20230811,095000,168020360,5710,5700,5710,5700,402
|
|
20230811,094900,165728940,5690,5680,5690,5680,3
|
|
20230811,094800,165711880,5680,5680,5680,5680,0
|
|
20230811,094700,165711880,5680,5680,5680,5680,5
|
|
20230811,094600,165683480,5700,5700,5700,5700,50
|
|
20230811,094500,165398480,5700,5660,5700,5650,89
|
|
20230811,094400,164895560,5650,5650,5650,5650,3
|
|
20230811,094300,164878610,5650,5640,5650,5640,321
|
|
20230811,094200,163067590,5640,5630,5660,5630,796
|
|
20230811,094100,158586000,5650,5650,5650,5630,1456
|
|
20230811,094000,150379170,5660,5670,5670,5660,129
|
|
20230811,093900,149647900,5670,5660,5670,5660,3
|
|
20230811,093800,149630900,5680,5640,5680,5640,218
|
|
20230811,093700,148400580,5640,5670,5710,5640,490
|
|
20230811,093600,145632180,5700,5650,5700,5650,512
|
|
20230811,093500,142721080,5650,5650,5650,5640,4
|
|
20230811,093400,142698490,5650,5640,5650,5640,66
|
|
20230811,093300,142325690,5650,5640,5650,5640,330
|
|
20230811,093200,140464440,5640,5650,5650,5640,8
|
|
20230811,093100,140419260,5650,5630,5650,5630,3152
|
|
20230811,093000,122673480,5630,5720,5720,5630,7706
|
|
20230811,092900,79094870,5730,5740,5740,5730,75
|
|
20230811,092800,78665100,5730,5730,5730,5730,30
|
|
20230811,092700,78493200,5730,5720,5730,5710,208
|
|
20230811,092600,77305220,5720,5730,5730,5720,15
|
|
20230811,092500,77219400,5720,5770,5770,5720,807
|
|
20230811,092400,72600230,5770,5770,5770,5770,2
|
|
20230811,092300,72588690,5780,5780,5780,5780,4
|
|
20230811,092200,72565570,5790,5720,5790,5710,420
|
|
20230811,092100,70136080,5770,5720,5770,5720,200
|
|
20230811,092000,68985130,5680,5680,5680,5670,64
|
|
20230811,091900,68622220,5720,5720,5720,5720,3
|
|
20230811,091800,68605060,5670,5740,5740,5670,121
|
|
20230811,091700,67918300,5740,5740,5740,5740,6
|
|
20230811,091600,67883860,5750,5750,5750,5750,0
|
|
20230811,091500,67883860,5750,5750,5750,5750,41
|
|
20230811,091400,67648110,5750,5750,5750,5750,92
|
|
20230811,091300,67119110,5750,5750,5750,5750,0
|
|
20230811,091200,67119110,5750,5680,5750,5660,1003
|
|
20230811,091100,61405790,5700,5670,5700,5660,1023
|
|
20230811,091000,55587590,5660,5710,5710,5660,20
|
|
20230811,090900,55473740,5750,5750,5750,5750,3
|
|
20230811,090800,55456490,5650,5640,5770,5610,1683
|
|
20230811,090700,45909660,5640,5680,5680,5630,477
|
|
20230811,090600,43209910,5690,5590,5700,5590,2679
|
|
20230811,090500,28193800,5550,5550,5550,5550,0
|
|
20230811,090400,28193800,5550,5760,5760,5320,4041
|
|
20230811,090300,5385450,5770,5780,5780,5770,39
|
|
20230811,090200,5160200,5790,5820,5820,5790,672
|
|
20230811,090100,1263200,5830,5890,5900,5830,120
|
|
20230811,090000,563470,5910,5850,5910,5780,97
|