681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,201700,2022215990,18480,18480,18480,18480,0
|
|
20230811,201600,2022215990,18480,18480,18480,18480,0
|
|
20230811,201500,2022215990,18480,18480,18480,18480,0
|
|
20230811,201400,2022215990,18480,18480,18480,18480,0
|
|
20230811,201300,2022215990,18480,18480,18480,18480,0
|
|
20230811,201200,2022215990,18480,18480,18480,18480,0
|
|
20230811,201100,2022215990,18480,18480,18480,18480,0
|
|
20230811,201000,2022215990,18480,18480,18480,18480,0
|
|
20230811,200900,2022215990,18480,18480,18480,18480,0
|
|
20230811,200800,2022215990,18480,18480,18480,18480,0
|
|
20230811,200700,2022215990,18480,18480,18480,18480,0
|
|
20230811,200600,2022215990,18480,18480,18480,18480,0
|
|
20230811,200500,2022215990,18480,18480,18480,18480,0
|
|
20230811,200400,2022215990,18480,18480,18480,18480,0
|
|
20230811,200300,2022215990,18480,18480,18480,18480,0
|
|
20230811,200200,2022215990,18480,18480,18480,18480,0
|
|
20230811,200100,2022215990,18480,18480,18480,18480,0
|
|
20230811,200000,2022215990,18480,18480,18480,18480,0
|
|
20230811,195900,2022215990,18480,18480,18480,18480,0
|
|
20230811,195800,2022215990,18480,18480,18480,18480,0
|
|
20230811,195700,2022215990,18480,18480,18480,18480,0
|
|
20230811,195600,2022215990,18480,18480,18480,18480,0
|
|
20230811,195500,2022215990,18480,18480,18480,18480,0
|
|
20230811,195400,2022215990,18480,18480,18480,18480,0
|
|
20230811,195300,2022215990,18480,18480,18480,18480,0
|
|
20230811,195200,2022215990,18480,18480,18480,18480,0
|
|
20230811,195100,2022215990,18480,18480,18480,18480,0
|
|
20230811,195000,2022215990,18480,18480,18480,18480,0
|
|
20230811,194900,2022215990,18480,18480,18480,18480,0
|
|
20230811,194800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,194700,2022215990,18480,18480,18480,18480,0
|
|
20230811,194600,2022215990,18480,18480,18480,18480,0
|
|
20230811,194500,2022215990,18480,18480,18480,18480,0
|
|
20230811,194400,2022215990,18480,18480,18480,18480,0
|
|
20230811,194300,2022215990,18480,18480,18480,18480,0
|
|
20230811,194200,2022215990,18480,18480,18480,18480,0
|
|
20230811,194100,2022215990,18480,18480,18480,18480,0
|
|
20230811,194000,2022215990,18480,18480,18480,18480,0
|
|
20230811,193900,2022215990,18480,18480,18480,18480,0
|
|
20230811,193800,2022215990,18480,18480,18480,18480,0
|
|
20230811,193700,2022215990,18480,18480,18480,18480,0
|
|
20230811,193600,2022215990,18480,18480,18480,18480,0
|
|
20230811,193500,2022215990,18480,18480,18480,18480,0
|
|
20230811,193400,2022215990,18480,18480,18480,18480,0
|
|
20230811,193300,2022215990,18480,18480,18480,18480,0
|
|
20230811,193200,2022215990,18480,18480,18480,18480,0
|
|
20230811,193100,2022215990,18480,18480,18480,18480,0
|
|
20230811,193000,2022215990,18480,18480,18480,18480,0
|
|
20230811,192900,2022215990,18480,18480,18480,18480,0
|
|
20230811,192800,2022215990,18480,18480,18480,18480,0
|
|
20230811,192700,2022215990,18480,18480,18480,18480,0
|
|
20230811,192600,2022215990,18480,18480,18480,18480,0
|
|
20230811,192500,2022215990,18480,18480,18480,18480,0
|
|
20230811,192400,2022215990,18480,18480,18480,18480,0
|
|
20230811,192300,2022215990,18480,18480,18480,18480,0
|
|
20230811,192200,2022215990,18480,18480,18480,18480,0
|
|
20230811,192100,2022215990,18480,18480,18480,18480,0
|
|
20230811,192000,2022215990,18480,18480,18480,18480,0
|
|
20230811,191900,2022215990,18480,18480,18480,18480,0
|
|
20230811,191800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,191700,2022215990,18480,18480,18480,18480,0
|
|
20230811,191600,2022215990,18480,18480,18480,18480,0
|
|
20230811,191500,2022215990,18480,18480,18480,18480,0
|
|
20230811,191400,2022215990,18480,18480,18480,18480,0
|
|
20230811,191300,2022215990,18480,18480,18480,18480,0
|
|
20230811,191200,2022215990,18480,18480,18480,18480,0
|
|
20230811,191100,2022215990,18480,18480,18480,18480,0
|
|
20230811,191000,2022215990,18480,18480,18480,18480,0
|
|
20230811,190900,2022215990,18480,18480,18480,18480,0
|
|
20230811,190800,2022215990,18480,18480,18480,18480,0
|
|
20230811,190700,2022215990,18480,18480,18480,18480,0
|
|
20230811,190600,2022215990,18480,18480,18480,18480,0
|
|
20230811,190500,2022215990,18480,18480,18480,18480,0
|
|
20230811,190400,2022215990,18480,18480,18480,18480,0
|
|
20230811,190300,2022215990,18480,18480,18480,18480,0
|
|
20230811,190200,2022215990,18480,18480,18480,18480,0
|
|
20230811,190100,2022215990,18480,18480,18480,18480,0
|
|
20230811,190000,2022215990,18480,18480,18480,18480,0
|
|
20230811,185900,2022215990,18480,18480,18480,18480,0
|
|
20230811,185800,2022215990,18480,18480,18480,18480,0
|
|
20230811,185700,2022215990,18480,18480,18480,18480,0
|
|
20230811,185600,2022215990,18480,18480,18480,18480,0
|
|
20230811,185500,2022215990,18480,18480,18480,18480,0
|
|
20230811,185400,2022215990,18480,18480,18480,18480,0
|
|
20230811,185300,2022215990,18480,18480,18480,18480,0
|
|
20230811,185200,2022215990,18480,18480,18480,18480,0
|
|
20230811,185100,2022215990,18480,18480,18480,18480,0
|
|
20230811,185000,2022215990,18480,18480,18480,18480,0
|
|
20230811,184900,2022215990,18480,18480,18480,18480,0
|
|
20230811,184800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,184700,2022215990,18480,18480,18480,18480,0
|
|
20230811,184600,2022215990,18480,18480,18480,18480,0
|
|
20230811,184500,2022215990,18480,18480,18480,18480,0
|
|
20230811,184400,2022215990,18480,18480,18480,18480,0
|
|
20230811,184300,2022215990,18480,18480,18480,18480,0
|
|
20230811,184200,2022215990,18480,18480,18480,18480,0
|
|
20230811,184100,2022215990,18480,18480,18480,18480,0
|
|
20230811,184000,2022215990,18480,18480,18480,18480,0
|
|
20230811,183900,2022215990,18480,18480,18480,18480,0
|
|
20230811,183800,2022215990,18480,18480,18480,18480,0
|
|
20230811,183700,2022215990,18480,18480,18480,18480,0
|
|
20230811,183600,2022215990,18480,18480,18480,18480,0
|
|
20230811,183500,2022215990,18480,18480,18480,18480,0
|
|
20230811,183400,2022215990,18480,18480,18480,18480,0
|
|
20230811,183300,2022215990,18480,18480,18480,18480,0
|
|
20230811,183200,2022215990,18480,18480,18480,18480,0
|
|
20230811,183100,2022215990,18480,18480,18480,18480,0
|
|
20230811,183000,2022215990,18480,18480,18480,18480,0
|
|
20230811,182900,2022215990,18480,18480,18480,18480,0
|
|
20230811,182800,2022215990,18480,18480,18480,18480,0
|
|
20230811,182700,2022215990,18480,18480,18480,18480,0
|
|
20230811,182600,2022215990,18480,18480,18480,18480,0
|
|
20230811,182500,2022215990,18480,18480,18480,18480,0
|
|
20230811,182400,2022215990,18480,18480,18480,18480,0
|
|
20230811,182300,2022215990,18480,18480,18480,18480,0
|
|
20230811,182200,2022215990,18480,18480,18480,18480,0
|
|
20230811,182100,2022215990,18480,18480,18480,18480,0
|
|
20230811,182000,2022215990,18480,18480,18480,18480,0
|
|
20230811,181900,2022215990,18480,18480,18480,18480,0
|
|
20230811,181800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,181700,2022215990,18480,18480,18480,18480,0
|
|
20230811,181600,2022215990,18480,18480,18480,18480,0
|
|
20230811,181500,2022215990,18480,18480,18480,18480,0
|
|
20230811,181400,2022215990,18480,18480,18480,18480,0
|
|
20230811,181300,2022215990,18480,18480,18480,18480,0
|
|
20230811,181200,2022215990,18480,18480,18480,18480,0
|
|
20230811,181100,2022215990,18480,18480,18480,18480,0
|
|
20230811,181000,2022215990,18480,18480,18480,18480,0
|
|
20230811,180900,2022215990,18480,18480,18480,18480,0
|
|
20230811,180800,2022215990,18480,18480,18480,18480,0
|
|
20230811,180700,2022215990,18480,18480,18480,18480,0
|
|
20230811,180600,2022215990,18480,18480,18480,18480,0
|
|
20230811,180500,2022215990,18480,18480,18480,18480,0
|
|
20230811,180400,2022215990,18480,18480,18480,18480,0
|
|
20230811,180300,2022215990,18480,18480,18480,18480,0
|
|
20230811,180200,2022215990,18480,18480,18480,18480,0
|
|
20230811,180100,2022215990,18480,18480,18480,18480,0
|
|
20230811,180000,2022215990,18480,18480,18480,18480,0
|
|
20230811,175900,2022215990,18480,18480,18480,18480,0
|
|
20230811,175800,2022215990,18480,18480,18480,18480,0
|
|
20230811,175700,2022215990,18480,18480,18480,18480,0
|
|
20230811,175600,2022215990,18480,18480,18480,18480,0
|
|
20230811,175500,2022215990,18480,18480,18480,18480,0
|
|
20230811,175400,2022215990,18480,18480,18480,18480,0
|
|
20230811,175300,2022215990,18480,18480,18480,18480,0
|
|
20230811,175200,2022215990,18480,18480,18480,18480,0
|
|
20230811,175100,2022215990,18480,18480,18480,18480,0
|
|
20230811,175000,2022215990,18480,18480,18480,18480,0
|
|
20230811,174900,2022215990,18480,18480,18480,18480,0
|
|
20230811,174800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,174700,2022215990,18480,18480,18480,18480,0
|
|
20230811,174600,2022215990,18480,18480,18480,18480,0
|
|
20230811,174500,2022215990,18480,18480,18480,18480,0
|
|
20230811,174400,2022215990,18480,18480,18480,18480,0
|
|
20230811,174300,2022215990,18480,18480,18480,18480,0
|
|
20230811,174200,2022215990,18480,18480,18480,18480,0
|
|
20230811,174100,2022215990,18480,18480,18480,18480,0
|
|
20230811,174000,2022215990,18480,18480,18480,18480,0
|
|
20230811,173900,2022215990,18480,18480,18480,18480,0
|
|
20230811,173800,2022215990,18480,18480,18480,18480,0
|
|
20230811,173700,2022215990,18480,18480,18480,18480,0
|
|
20230811,173600,2022215990,18480,18480,18480,18480,0
|
|
20230811,173500,2022215990,18480,18480,18480,18480,0
|
|
20230811,173400,2022215990,18480,18480,18480,18480,0
|
|
20230811,173300,2022215990,18480,18480,18480,18480,0
|
|
20230811,173200,2022215990,18480,18480,18480,18480,0
|
|
20230811,173100,2022215990,18480,18480,18480,18480,0
|
|
20230811,173000,2022215990,18480,18480,18480,18480,0
|
|
20230811,172900,2022215990,18480,18480,18480,18480,0
|
|
20230811,172800,2022215990,18480,18480,18480,18480,0
|
|
20230811,172700,2022215990,18480,18480,18480,18480,0
|
|
20230811,172600,2022215990,18480,18480,18480,18480,0
|
|
20230811,172500,2022215990,18480,18480,18480,18480,0
|
|
20230811,172400,2022215990,18480,18480,18480,18480,0
|
|
20230811,172300,2022215990,18480,18480,18480,18480,0
|
|
20230811,172200,2022215990,18480,18480,18480,18480,0
|
|
20230811,172100,2022215990,18480,18480,18480,18480,0
|
|
20230811,172000,2022215990,18480,18480,18480,18480,0
|
|
20230811,171900,2022215990,18480,18480,18480,18480,0
|
|
20230811,171800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,171700,2022215990,18480,18480,18480,18480,0
|
|
20230811,171600,2022215990,18480,18480,18480,18480,0
|
|
20230811,171500,2022215990,18480,18480,18480,18480,0
|
|
20230811,171400,2022215990,18480,18480,18480,18480,0
|
|
20230811,171300,2022215990,18480,18480,18480,18480,0
|
|
20230811,171200,2022215990,18480,18480,18480,18480,0
|
|
20230811,171100,2022215990,18480,18480,18480,18480,0
|
|
20230811,171000,2022215990,18480,18480,18480,18480,0
|
|
20230811,170900,2022215990,18480,18480,18480,18480,0
|
|
20230811,170800,2022215990,18480,18480,18480,18480,0
|
|
20230811,170700,2022215990,18480,18480,18480,18480,0
|
|
20230811,170600,2022215990,18480,18480,18480,18480,0
|
|
20230811,170500,2022215990,18480,18480,18480,18480,0
|
|
20230811,170400,2022215990,18480,18480,18480,18480,0
|
|
20230811,170300,2022215990,18480,18480,18480,18480,0
|
|
20230811,170200,2022215990,18480,18480,18480,18480,0
|
|
20230811,170100,2022215990,18480,18480,18480,18480,0
|
|
20230811,170000,2022215990,18480,18480,18480,18480,0
|
|
20230811,165900,2022215990,18480,18480,18480,18480,0
|
|
20230811,165800,2022215990,18480,18480,18480,18480,0
|
|
20230811,165700,2022215990,18480,18480,18480,18480,0
|
|
20230811,165600,2022215990,18480,18480,18480,18480,0
|
|
20230811,165500,2022215990,18480,18480,18480,18480,0
|
|
20230811,165400,2022215990,18480,18480,18480,18480,0
|
|
20230811,165300,2022215990,18480,18480,18480,18480,0
|
|
20230811,165200,2022215990,18480,18480,18480,18480,0
|
|
20230811,165100,2022215990,18480,18480,18480,18480,0
|
|
20230811,165000,2022215990,18480,18480,18480,18480,0
|
|
20230811,164900,2022215990,18480,18480,18480,18480,0
|
|
20230811,164800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,164700,2022215990,18480,18480,18480,18480,0
|
|
20230811,164600,2022215990,18480,18480,18480,18480,0
|
|
20230811,164500,2022215990,18480,18480,18480,18480,0
|
|
20230811,164400,2022215990,18480,18480,18480,18480,0
|
|
20230811,164300,2022215990,18480,18480,18480,18480,0
|
|
20230811,164200,2022215990,18480,18480,18480,18480,0
|
|
20230811,164100,2022215990,18480,18480,18480,18480,0
|
|
20230811,164000,2022215990,18480,18480,18480,18480,0
|
|
20230811,163900,2022215990,18480,18480,18480,18480,0
|
|
20230811,163800,2022215990,18480,18480,18480,18480,0
|
|
20230811,163700,2022215990,18480,18480,18480,18480,0
|
|
20230811,163600,2022215990,18480,18480,18480,18480,0
|
|
20230811,163500,2022215990,18480,18480,18480,18480,0
|
|
20230811,163400,2022215990,18480,18480,18480,18480,0
|
|
20230811,163300,2022215990,18480,18480,18480,18480,0
|
|
20230811,163200,2022215990,18480,18480,18480,18480,0
|
|
20230811,163100,2022215990,18480,18480,18480,18480,0
|
|
20230811,163000,2022215990,18480,18480,18480,18480,0
|
|
20230811,162900,2022215990,18480,18480,18480,18480,0
|
|
20230811,162800,2022215990,18480,18480,18480,18480,0
|
|
20230811,162700,2022215990,18480,18480,18480,18480,0
|
|
20230811,162600,2022215990,18480,18480,18480,18480,0
|
|
20230811,162500,2022215990,18480,18480,18480,18480,0
|
|
20230811,162400,2022215990,18480,18480,18480,18480,0
|
|
20230811,162300,2022215990,18480,18480,18480,18480,0
|
|
20230811,162200,2022215990,18480,18480,18480,18480,0
|
|
20230811,162100,2022215990,18480,18480,18480,18480,0
|
|
20230811,162000,2022215990,18480,18480,18480,18480,0
|
|
20230811,161900,2022215990,18480,18480,18480,18480,0
|
|
20230811,161800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,161700,2022215990,18480,18480,18480,18480,0
|
|
20230811,161600,2022215990,18480,18480,18480,18480,0
|
|
20230811,161500,2022215990,18480,18480,18480,18480,0
|
|
20230811,161400,2022215990,18480,18480,18480,18480,0
|
|
20230811,161300,2022215990,18480,18480,18480,18480,0
|
|
20230811,161200,2022215990,18480,18480,18480,18480,0
|
|
20230811,161100,2022215990,18480,18480,18480,18480,0
|
|
20230811,161000,2022215990,18480,18480,18480,18480,0
|
|
20230811,160900,2022215990,18480,18480,18480,18480,0
|
|
20230811,160800,2022215990,18480,18480,18480,18480,0
|
|
20230811,160700,2022215990,18480,18480,18480,18480,0
|
|
20230811,160600,2022215990,18480,18480,18480,18480,0
|
|
20230811,160500,2022215990,18480,18480,18480,18480,0
|
|
20230811,160400,2022215990,18480,18480,18480,18480,0
|
|
20230811,160300,2022215990,18480,18480,18480,18480,0
|
|
20230811,160200,2022215990,18480,18480,18480,18480,0
|
|
20230811,160100,2022215990,18480,18480,18480,18480,0
|
|
20230811,160000,2022215990,18480,18480,18480,18480,0
|
|
20230811,155900,2022215990,18480,18480,18480,18480,0
|
|
20230811,155800,2022215990,18480,18480,18480,18480,0
|
|
20230811,155700,2022215990,18480,18480,18480,18480,0
|
|
20230811,155600,2022215990,18480,18480,18480,18480,0
|
|
20230811,155500,2022215990,18480,18480,18480,18480,0
|
|
20230811,155400,2022215990,18480,18480,18480,18480,0
|
|
20230811,155300,2022215990,18480,18480,18480,18480,0
|
|
20230811,155200,2022215990,18480,18480,18480,18480,0
|
|
20230811,155100,2022215990,18480,18480,18480,18480,0
|
|
20230811,155000,2022215990,18480,18480,18480,18480,0
|
|
20230811,154900,2022215990,18480,18480,18480,18480,0
|
|
20230811,154800,2022215990,18480,18480,18480,18480,1486
|
|
20230811,154700,2022215990,18480,18480,18480,18480,0
|
|
20230811,154600,2022215990,18480,18480,18480,18480,0
|
|
20230811,154500,2022215990,18480,18480,18480,18480,0
|
|
20230811,154400,2022215990,18480,18480,18480,18480,0
|
|
20230811,154300,2022215990,18480,18480,18480,18480,0
|
|
20230811,154200,2022215990,18480,18480,18480,18480,0
|
|
20230811,154100,2022215990,18480,18480,18480,18480,0
|
|
20230811,154000,2022215990,18480,18480,18480,18480,0
|
|
20230811,153900,2022215990,18480,18480,18480,18480,0
|
|
20230811,153800,2022215990,18480,18480,18480,18480,0
|
|
20230811,153700,2022215990,18480,18480,18480,18480,0
|
|
20230811,153600,2022215990,18480,18480,18480,18480,0
|
|
20230811,153500,2022215990,18480,18480,18480,18480,0
|
|
20230811,153400,2022215990,18480,18480,18480,18480,0
|
|
20230811,153300,2022215990,18480,18480,18480,18480,0
|
|
20230811,153200,2022215990,18480,18480,18480,18480,0
|
|
20230811,153100,2022215990,18480,18480,18480,18480,0
|
|
20230811,153000,2022215990,18480,18480,18480,18480,1486
|
|
20230811,152900,1994754710,18380,18380,18380,18380,0
|
|
20230811,152800,1994754710,18380,18380,18380,18380,0
|
|
20230811,152700,1994754710,18380,18380,18380,18380,0
|
|
20230811,152600,1994754710,18380,18380,18380,18380,0
|
|
20230811,152500,1994754710,18380,18380,18380,18380,0
|
|
20230811,152400,1994754710,18380,18380,18380,18380,0
|
|
20230811,152300,1994754710,18380,18380,18380,18380,0
|
|
20230811,152200,1994754710,18380,18380,18380,18380,0
|
|
20230811,152100,1994754710,18380,18380,18380,18380,0
|
|
20230811,152000,1994754710,18380,18380,18380,18380,0
|
|
20230811,151900,1994754710,18380,18380,18380,18360,334
|
|
20230811,151800,1988619130,18380,18380,18380,18370,248
|
|
20230811,151700,1984061090,18380,18370,18380,18370,248
|
|
20230811,151600,1979505160,18370,18360,18370,18360,134
|
|
20230811,151500,1977043710,18370,18360,18370,18360,104
|
|
20230811,151400,1975133260,18370,18370,18370,18370,97
|
|
20230811,151300,1973351370,18370,18360,18370,18350,555
|
|
20230811,151200,1963161440,18350,18360,18360,18350,90
|
|
20230811,151100,1961509080,18360,18350,18360,18350,473
|
|
20230811,151000,1952824840,18360,18350,18360,18350,54
|
|
20230811,150900,1951833430,18360,18370,18370,18350,280
|
|
20230811,150800,1946692480,18370,18370,18370,18360,63
|
|
20230811,150700,1945535390,18360,18360,18370,18360,76
|
|
20230811,150600,1944139310,18370,18370,18370,18360,144
|
|
20230811,150500,1941494130,18370,18360,18370,18360,38
|
|
20230811,150400,1940796090,18370,18360,18370,18360,83
|
|
20230811,150300,1939271890,18360,18370,18370,18360,1010
|
|
20230811,150200,1920719210,18370,18370,18370,18370,3
|
|
20230811,150100,1920664100,18370,18370,18370,18370,11
|
|
20230811,150000,1920462030,18370,18380,18380,18360,17
|
|
20230811,145900,1920149600,18380,18370,18380,18360,6
|
|
20230811,145800,1920039400,18370,18360,18370,18350,200
|
|
20230811,145700,1916367120,18350,18350,18350,18350,104
|
|
20230811,145600,1914458720,18360,18340,18360,18340,15
|
|
20230811,145500,1914183470,18350,18350,18350,18340,447
|
|
20230811,145400,1905981060,18340,18350,18350,18340,376
|
|
20230811,145300,1899082660,18350,18350,18360,18350,9
|
|
20230811,145200,1898917460,18350,18380,18380,18350,360
|
|
20230811,145100,1892310110,18380,18370,18380,18370,62
|
|
20230811,145000,1891171160,18370,18350,18380,18350,33
|
|
20230811,144900,1890564730,18380,18350,18380,18350,5
|
|
20230811,144800,1890472920,18360,18360,18360,18350,161
|
|
20230811,144700,1887516980,18360,18350,18360,18350,144
|
|
20230811,144600,1884873870,18350,18350,18350,18350,3
|
|
20230811,144500,1884818820,18350,18360,18360,18350,11
|
|
20230811,144400,1884616910,18350,18350,18360,18350,4
|
|
20230811,144300,1884543500,18350,18350,18350,18350,3
|
|
20230811,144200,1884488450,18350,18350,18350,18350,6
|
|
20230811,144100,1884378350,18360,18350,18360,18350,255
|
|
20230811,144000,1879699060,18340,18360,18360,18340,1031
|
|
20230811,143900,1860774510,18360,18360,18360,18350,12
|
|
20230811,143800,1860554220,18360,18360,18360,18360,3
|
|
20230811,143700,1860499140,18360,18360,18370,18360,399
|
|
20230811,143600,1853172710,18370,18360,18390,18360,308
|
|
20230811,143500,1847514570,18370,18360,18370,18360,132
|
|
20230811,143400,1845091010,18360,18370,18370,18360,14
|
|
20230811,143300,1844833860,18360,18370,18370,18360,113
|
|
20230811,143200,1842758080,18360,18360,18360,18360,3
|
|
20230811,143100,1842703000,18390,18380,18390,18360,254
|
|
20230811,143000,1838036970,18370,18370,18370,18360,69
|
|
20230811,142900,1836769500,18380,18370,18380,18360,179
|
|
20230811,142800,1833480570,18380,18370,18390,18370,67
|
|
20230811,142700,1832249110,18380,18370,18380,18370,102
|
|
20230811,142600,1830374370,18370,18390,18390,18370,5
|
|
20230811,142500,1830282440,18380,18380,18380,18380,107
|
|
20230811,142400,1828315780,18390,18380,18390,18380,2
|
|
20230811,142300,1828279010,18380,18380,18380,18380,114
|
|
20230811,142200,1826183690,18380,18390,18390,18350,554
|
|
20230811,142100,1816015780,18390,18390,18390,18390,1
|
|
20230811,142000,1815997390,18390,18380,18390,18380,77
|
|
20230811,141900,1814582120,18350,18390,18390,18350,549
|
|
20230811,141800,1804501810,18390,18390,18390,18390,26
|
|
20230811,141700,1804023670,18370,18370,18370,18370,143
|
|
20230811,141600,1801396760,18370,18370,18370,18370,14
|
|
20230811,141500,1801139580,18370,18370,18370,18370,0
|
|
20230811,141400,1801139580,18370,18360,18370,18360,99
|
|
20230811,141300,1799321930,18360,18370,18370,18350,120
|
|
20230811,141200,1797118370,18370,18370,18370,18370,70
|
|
20230811,141100,1795832470,18390,18390,18390,18390,4
|
|
20230811,141000,1795758910,18370,18370,18370,18370,0
|
|
20230811,140900,1795758910,18370,18390,18390,18370,34
|
|
20230811,140800,1795134170,18380,18380,18380,18380,0
|
|
20230811,140700,1795134170,18380,18380,18380,18370,256
|
|
20230811,140600,1790429390,18370,18410,18410,18370,3572
|
|
20230811,140500,1724731670,18410,18410,18420,18400,574
|
|
20230811,140400,1714169300,18410,18410,18410,18410,0
|
|
20230811,140300,1714169300,18410,18400,18410,18400,285
|
|
20230811,140200,1708924450,18400,18410,18410,18400,21
|
|
20230811,140100,1708538010,18410,18410,18410,18410,166
|
|
20230811,140000,1705481950,18410,18410,18410,18410,207
|
|
20230811,135900,1701671080,18420,18420,18420,18420,1
|
|
20230811,135800,1701652660,18420,18420,18420,18420,0
|
|
20230811,135700,1701652660,18420,18420,18420,18420,25
|
|
20230811,135600,1701192160,18420,18420,18420,18420,42
|
|
20230811,135500,1700418520,18420,18400,18420,18400,30
|
|
20230811,135400,1699866200,18410,18410,18410,18410,101
|
|
20230811,135300,1698006790,18400,18400,18400,18400,50
|
|
20230811,135200,1697086790,18400,18400,18400,18400,3
|
|
20230811,135100,1697031590,18420,18420,18420,18420,6
|
|
20230811,135000,1696921070,18410,18420,18420,18410,151
|
|
20230811,134900,1694141150,18410,18410,18410,18410,0
|
|
20230811,134800,1694141150,18410,18410,18410,18410,34
|
|
20230811,134700,1693515210,18400,18410,18410,18400,14
|
|
20230811,134600,1693257480,18410,18430,18430,18410,33
|
|
20230811,134500,1692649860,18420,18420,18420,18420,26
|
|
20230811,134400,1692170940,18420,18410,18420,18410,393
|
|
20230811,134300,1684935500,18410,18400,18410,18400,80
|
|
20230811,134200,1683463190,18400,18410,18410,18400,69
|
|
20230811,134100,1682193250,18410,18410,18410,18410,7
|
|
20230811,134000,1682064380,18400,18400,18400,18400,124
|
|
20230811,133900,1679782780,18400,18400,18400,18400,52
|
|
20230811,133800,1678825980,18400,18400,18400,18400,42
|
|
20230811,133700,1678053180,18400,18400,18400,18400,14
|
|
20230811,133600,1677795580,18400,18400,18400,18400,0
|
|
20230811,133500,1677795580,18400,18400,18400,18400,2
|
|
20230811,133400,1677758780,18400,18400,18400,18400,2
|
|
20230811,133300,1677721980,18410,18400,18410,18400,77
|
|
20230811,133200,1676304670,18400,18400,18400,18400,54
|
|
20230811,133100,1675311070,18400,18400,18400,18400,7
|
|
20230811,133000,1675182270,18400,18380,18400,18380,104
|
|
20230811,132900,1673270730,18370,18380,18380,18360,543
|
|
20230811,132800,1663297420,18390,18400,18400,18390,33
|
|
20230811,132700,1662690380,18400,18420,18420,18400,124
|
|
20230811,132600,1660408160,18420,18410,18420,18410,87
|
|
20230811,132500,1658806480,18410,18410,18410,18410,8
|
|
20230811,132400,1658659200,18410,18410,18410,18400,28
|
|
20230811,132300,1658143980,18410,18410,18410,18410,1
|
|
20230811,132200,1658125570,18410,18410,18410,18410,6
|
|
20230811,132100,1658015110,18420,18410,18420,18410,2
|
|
20230811,132000,1657978280,18440,18440,18440,18440,1
|
|
20230811,131900,1657959840,18440,18430,18440,18430,112
|
|
20230811,131800,1655894820,18440,18440,18440,18440,1
|
|
20230811,131700,1655876380,18430,18440,18450,18430,100
|
|
20230811,131600,1654032770,18440,18440,18440,18440,198
|
|
20230811,131500,1650381650,18430,18430,18430,18430,2
|
|
20230811,131400,1650344790,18440,18440,18440,18440,3
|
|
20230811,131300,1650289470,18440,18440,18440,18440,46
|
|
20230811,131200,1649441230,18440,18440,18440,18440,58
|
|
20230811,131100,1648371710,18430,18430,18430,18430,154
|
|
20230811,131000,1645533490,18440,18440,18440,18440,6
|
|
20230811,130900,1645422850,18430,18460,18460,18430,6
|
|
20230811,130800,1645312220,18460,18390,18470,18390,1854
|
|
20230811,130700,1611139880,18390,18380,18390,18380,357
|
|
20230811,130600,1604575770,18390,18390,18390,18380,50
|
|
20230811,130500,1603656350,18390,18450,18450,18340,7963
|
|
20230811,130400,1457307770,18460,18460,18460,18460,11
|
|
20230811,130300,1457104710,18460,18460,18460,18460,234
|
|
20230811,130200,1452785070,18470,18470,18470,18470,30
|
|
20230811,130100,1452230970,18470,18470,18470,18470,20
|
|
20230811,130000,1451861570,18470,18470,18470,18470,59
|
|
20230811,125900,1450771840,18470,18470,18470,18470,21
|
|
20230811,125800,1450383970,18460,18470,18470,18460,6
|
|
20230811,125700,1450273200,18470,18470,18470,18470,331
|
|
20230811,125600,1444159630,18470,18470,18470,18470,54
|
|
20230811,125500,1443162250,18470,18470,18470,18470,1
|
|
20230811,125400,1443143780,18470,18470,18470,18470,32
|
|
20230811,125300,1442552740,18470,18470,18470,18470,31
|
|
20230811,125200,1441980170,18470,18470,18470,18470,175
|
|
20230811,125100,1438747920,18470,18470,18470,18470,0
|
|
20230811,125000,1438747920,18470,18470,18470,18470,2
|
|
20230811,124900,1438710980,18470,18470,18470,18470,59
|
|
20230811,124800,1437621250,18470,18470,18470,18470,1
|
|
20230811,124700,1437602780,18470,18450,18470,18450,235
|
|
20230811,124600,1433266210,18450,18450,18450,18450,29
|
|
20230811,124500,1432731160,18460,18460,18460,18460,1
|
|
20230811,124400,1432712700,18460,18460,18460,18460,0
|
|
20230811,124300,1432712700,18460,18460,18460,18460,11
|
|
20230811,124200,1432509640,18460,18460,18460,18460,0
|
|
20230811,124100,1432509640,18460,18460,18460,18430,76
|
|
20230811,124000,1431106830,18470,18470,18470,18470,0
|
|
20230811,123900,1431106830,18470,18430,18470,18420,1360
|
|
20230811,123800,1406055020,18440,18450,18450,18430,562
|
|
20230811,123700,1395694850,18450,18470,18470,18450,118
|
|
20230811,123600,1393517650,18450,18450,18450,18450,157
|
|
20230811,123500,1390621000,18450,18450,18450,18450,0
|
|
20230811,123400,1390621000,18450,18450,18450,18450,30
|
|
20230811,123300,1390067500,18440,18440,18440,18440,65
|
|
20230811,123200,1388868900,18440,18450,18450,18440,8
|
|
20230811,123100,1388721310,18460,18490,18490,18450,161
|
|
20230811,123000,1385749160,18490,18500,18560,18490,682
|
|
20230811,122900,1373113900,18500,18490,18500,18490,104
|
|
20230811,122800,1371190410,18480,18480,18480,18480,191
|
|
20230811,122700,1367660730,18480,18480,18480,18480,29
|
|
20230811,122600,1367124810,18480,18480,18480,18480,6
|
|
20230811,122500,1367013930,18480,18480,18480,18480,8
|
|
20230811,122400,1366866090,18480,18470,18480,18470,9
|
|
20230811,122300,1366699840,18480,18480,18480,18480,0
|
|
20230811,122200,1366699840,18480,18480,18480,18480,5
|
|
20230811,122100,1366607440,18470,18480,18480,18470,132
|
|
20230811,122000,1364169380,18480,18480,18480,18480,4
|
|
20230811,121900,1364095460,18480,18480,18480,18480,44
|
|
20230811,121800,1363282340,18480,18480,18480,18480,12
|
|
20230811,121700,1363060580,18480,18480,18480,18480,4
|
|
20230811,121600,1362986660,18480,18480,18480,18480,28
|
|
20230811,121500,1362469220,18480,18480,18480,18470,108
|
|
20230811,121400,1360474380,18480,18480,18480,18480,2
|
|
20230811,121300,1360437420,18480,18470,18480,18470,5
|
|
20230811,121200,1360345030,18480,18470,18480,18470,56
|
|
20230811,121100,1359310650,18480,18470,18480,18470,83
|
|
20230811,121000,1357777550,18470,18470,18470,18470,6
|
|
20230811,120900,1357666730,18470,18470,18470,18470,4
|
|
20230811,120800,1357592850,18470,18470,18470,18470,31
|
|
20230811,120700,1357020280,18480,18480,18480,18470,37
|
|
20230811,120600,1356336770,18480,18480,18480,18480,12
|
|
20230811,120500,1356115010,18480,18470,18480,18470,97
|
|
20230811,120400,1354323400,18480,18480,18480,18480,0
|
|
20230811,120300,1354323400,18480,18480,18480,18480,12
|
|
20230811,120200,1354101640,18500,18470,18500,18470,587
|
|
20230811,120100,1343259000,18490,18430,18490,18430,813
|
|
20230811,120000,1328270770,18430,18460,18460,18420,119
|
|
20230811,115900,1326075170,18480,18410,18480,18410,404
|
|
20230811,115800,1318622450,18410,18420,18420,18410,178
|
|
20230811,115700,1315345320,18420,18410,18420,18400,120
|
|
20230811,115600,1313136460,18410,18420,18420,18410,36
|
|
20230811,115500,1312473650,18420,18400,18420,18390,281
|
|
20230811,115400,1307303180,18410,18400,18410,18400,88
|
|
20230811,115300,1305683960,18410,18430,18430,18410,32
|
|
20230811,115200,1305094670,18430,18430,18430,18430,9
|
|
20230811,115100,1304928800,18430,18430,18430,18420,235
|
|
20230811,115000,1300600000,18430,18430,18430,18430,5
|
|
20230811,114900,1300507850,18420,18430,18430,18420,115
|
|
20230811,114800,1298389530,18430,18410,18430,18410,244
|
|
20230811,114700,1293895090,18420,18430,18430,18420,90
|
|
20230811,114600,1292236430,18430,18430,18430,18430,0
|
|
20230811,114500,1292236430,18430,18400,18430,18400,157
|
|
20230811,114400,1289347520,18410,18420,18420,18410,88
|
|
20230811,114300,1287726880,18430,18430,18430,18430,34
|
|
20230811,114200,1287100260,18420,18440,18440,18420,117
|
|
20230811,114100,1284944320,18440,18440,18440,18440,8
|
|
20230811,114000,1284796800,18440,18400,18440,18400,359
|
|
20230811,113900,1278186840,18400,18420,18420,18400,213
|
|
20230811,113800,1274267520,18430,18440,18440,18430,3
|
|
20230811,113700,1274212210,18430,18430,18430,18430,128
|
|
20230811,113600,1271853170,18440,18450,18460,18440,129
|
|
20230811,113500,1269473340,18450,18390,18450,18390,115
|
|
20230811,113400,1267356030,18380,18390,18390,18380,387
|
|
20230811,113300,1260241240,18400,18410,18410,18400,62
|
|
20230811,113200,1259100340,18420,18430,18430,18420,110
|
|
20230811,113100,1257074020,18420,18460,18460,18420,23
|
|
20230811,113000,1256650060,18460,18390,18460,18370,208
|
|
20230811,112900,1252824640,18400,18400,18400,18400,31
|
|
20230811,112800,1252254240,18420,18370,18460,18370,1759
|
|
20230811,112700,1219886470,18360,18370,18370,18360,600
|
|
20230811,112600,1208865840,18370,18370,18370,18370,256
|
|
20230811,112500,1204163120,18360,18360,18360,18360,113
|
|
20230811,112400,1202088440,18370,18390,18390,18360,286
|
|
20230811,112300,1196832130,18400,18410,18410,18400,77
|
|
20230811,112200,1195415290,18410,18410,18410,18400,115
|
|
20230811,112100,1193298290,18410,18420,18420,18410,181
|
|
20230811,112000,1189965240,18430,18420,18430,18420,165
|
|
20230811,111900,1186925420,18420,18410,18420,18400,308
|
|
20230811,111800,1181254800,18410,18420,18420,18410,9
|
|
20230811,111700,1181089050,18410,18410,18410,18410,63
|
|
20230811,111600,1179929220,18400,18410,18410,18400,117
|
|
20230811,111500,1177776380,18400,18400,18410,18400,116
|
|
20230811,111400,1175641960,18420,18420,18420,18420,2
|
|
20230811,111300,1175605120,18400,18390,18400,18390,209
|
|
20230811,111200,1171760660,18400,18400,18400,18400,1
|
|
20230811,111100,1171742260,18390,18400,18400,18390,130
|
|
20230811,111000,1169351480,18390,18390,18390,18390,30
|
|
20230811,110900,1168799780,18400,18400,18400,18390,275
|
|
20230811,110800,1163741880,18400,18400,18400,18400,214
|
|
20230811,110700,1159804280,18410,18420,18420,18410,286
|
|
20230811,110600,1154536240,18420,18440,18440,18400,628
|
|
20230811,110500,1142971480,18450,18420,18450,18420,286
|
|
20230811,110400,1137702770,18400,18400,18400,18400,113
|
|
20230811,110300,1135623570,18420,18420,18420,18420,18
|
|
20230811,110200,1135292010,18420,18420,18420,18410,457
|
|
20230811,110100,1126875200,18420,18420,18420,18420,5
|
|
20230811,110000,1126783100,18420,18400,18420,18400,284
|
|
20230811,105900,1121555250,18410,18410,18410,18410,9
|
|
20230811,105800,1121389560,18410,18420,18420,18410,262
|
|
20230811,105700,1116566070,18420,18420,18420,18420,24
|
|
20230811,105600,1116123990,18420,18410,18420,18410,330
|
|
20230811,105500,1110047980,18410,18420,18420,18410,219
|
|
20230811,105400,1106014050,18420,18440,18440,18420,170
|
|
20230811,105300,1102879890,18430,18410,18430,18410,226
|
|
20230811,105200,1098718000,18410,18420,18420,18410,8
|
|
20230811,105100,1098570670,18410,18440,18440,18410,122
|
|
20230811,105000,1096323470,18440,18440,18440,18440,3
|
|
20230811,104900,1096268150,18410,18440,18440,18410,1944
|
|
20230811,104800,1060438070,18430,18350,18460,18350,2578
|
|
20230811,104700,1012933120,18340,18350,18350,18340,949
|
|
20230811,104600,995520360,18360,18400,18400,18360,1601
|
|
20230811,104500,966100820,18400,18410,18410,18400,45
|
|
20230811,104400,965272770,18410,18410,18420,18390,1045
|
|
20230811,104300,946045420,18420,18440,18440,18420,418
|
|
20230811,104200,938344590,18450,18450,18450,18440,140
|
|
20230811,104100,935762720,18440,18440,18440,18440,1
|
|
20230811,104000,935744280,18430,18450,18450,18430,115
|
|
20230811,103900,933624790,18450,18440,18450,18430,486
|
|
20230811,103800,924667240,18450,18440,18450,18440,565
|
|
20230811,103700,914244380,18430,18430,18430,18420,602
|
|
20230811,103600,903150520,18430,18440,18440,18430,231
|
|
20230811,103500,898892620,18450,18460,18480,18450,661
|
|
20230811,103400,886694130,18460,18500,18500,18460,914
|
|
20230811,103300,869808950,18490,18500,18500,18490,108
|
|
20230811,103200,867811980,18500,18490,18500,18490,241
|
|
20230811,103100,863354150,18500,18510,18510,18500,62
|
|
20230811,103000,862206830,18510,18510,18520,18510,743
|
|
20230811,102900,848453880,18510,18520,18520,18510,131
|
|
20230811,102800,846028900,18520,18510,18520,18510,88
|
|
20230811,102700,844399240,18510,18520,18520,18510,118
|
|
20230811,102600,842215010,18510,18520,18520,18510,41
|
|
20230811,102500,841455710,18510,18520,18520,18510,115
|
|
20230811,102400,839327040,18510,18490,18510,18490,504
|
|
20230811,102300,830003880,18500,18500,18500,18500,40
|
|
20230811,102200,829263880,18500,18480,18500,18480,1093
|
|
20230811,102100,809054800,18490,18530,18570,18490,1438
|
|
20230811,102000,782401390,18530,18550,18550,18520,135
|
|
20230811,101900,779899790,18520,18500,18540,18500,991
|
|
20230811,101800,761552030,18510,18510,18510,18510,86
|
|
20230811,101700,759960170,18520,18500,18520,18500,1062
|
|
20230811,101600,740294410,18510,18580,18580,18510,1251
|
|
20230811,101500,717135140,18550,18490,18580,18480,2034
|
|
20230811,101400,679472250,18500,18530,18530,18500,282
|
|
20230811,101300,674254450,18540,18500,18540,18500,6
|
|
20230811,101200,674143370,18490,18600,18600,18470,2390
|
|
20230811,101100,629846920,18580,18580,18580,18580,0
|
|
20230811,101000,629846920,18580,18530,18580,18530,349
|
|
20230811,100900,623377830,18530,18510,18530,18510,149
|
|
20230811,100800,620618010,18520,18530,18540,18520,225
|
|
20230811,100700,616449350,18570,18570,18570,18570,2
|
|
20230811,100600,616412210,18540,18600,18600,18530,2356
|
|
20230811,100500,572650480,18620,18620,18620,18610,438
|
|
20230811,100400,564498930,18620,18610,18620,18610,117
|
|
20230811,100300,562321520,18620,18610,18620,18610,21
|
|
20230811,100200,561930660,18610,18620,18620,18610,167
|
|
20230811,100100,558822750,18610,18620,18620,18610,26
|
|
20230811,100000,558338730,18610,18610,18620,18610,476
|
|
20230811,095900,549480360,18620,18600,18620,18600,12
|
|
20230811,095800,549257020,18600,18610,18610,18600,114
|
|
20230811,095700,547136600,18600,18610,18620,18600,8
|
|
20230811,095600,546987770,18620,18630,18650,18590,1354
|
|
20230811,095500,521788160,18610,18620,18630,18610,208
|
|
20230811,095400,517914800,18630,18640,18640,18630,67
|
|
20230811,095300,516666470,18640,18630,18640,18630,148
|
|
20230811,095200,513908880,18630,18610,18650,18610,16
|
|
20230811,095100,513611010,18640,18630,18640,18620,765
|
|
20230811,095000,499360530,18640,18570,18640,18570,2169
|
|
20230811,094900,459014250,18560,18600,18600,18540,2615
|
|
20230811,094800,410489880,18600,18580,18600,18580,387
|
|
20230811,094700,403294530,18580,18570,18580,18560,674
|
|
20230811,094600,390781670,18560,18530,18560,18520,569
|
|
20230811,094500,380234610,18520,18520,18520,18520,220
|
|
20230811,094400,376160210,18510,18470,18520,18470,216
|
|
20230811,094300,372167420,18480,18460,18480,18460,6
|
|
20230811,094200,372056570,18460,18480,18480,18460,119
|
|
20230811,094100,369858690,18470,18490,18490,18470,134
|
|
20230811,094000,367382360,18480,18480,18510,18480,216
|
|
20230811,093900,363390450,18470,18520,18520,18470,377
|
|
20230811,093800,356409560,18530,18530,18530,18520,345
|
|
20230811,093700,350019210,18520,18510,18540,18480,663
|
|
20230811,093600,337750480,18510,18520,18520,18500,432
|
|
20230811,093500,329754170,18520,18520,18530,18510,289
|
|
20230811,093400,324401880,18530,18470,18550,18470,1544
|
|
20230811,093300,295781550,18480,18480,18480,18470,202
|
|
20230811,093200,292049200,18480,18470,18480,18460,453
|
|
20230811,093100,283681020,18460,18460,18470,18440,793
|
|
20230811,093000,269044300,18460,18450,18460,18450,192
|
|
20230811,092900,265500330,18450,18480,18480,18450,91
|
|
20230811,092800,263820910,18480,18430,18480,18420,850
|
|
20230811,092700,248151800,18430,18430,18430,18430,2
|
|
20230811,092600,248114940,18430,18460,18460,18430,443
|
|
20230811,092500,239941210,18460,18460,18470,18460,153
|
|
20230811,092400,237116810,18460,18480,18480,18460,133
|
|
20230811,092300,234659010,18480,18500,18500,18480,505
|
|
20230811,092200,225326570,18500,18470,18500,18460,372
|
|
20230811,092100,218451460,18460,18450,18460,18450,10
|
|
20230811,092000,218266880,18490,18470,18500,18470,147
|
|
20230811,091900,215550170,18470,18470,18470,18450,118
|
|
20230811,091800,213370760,18470,18480,18480,18470,51
|
|
20230811,091700,212428290,18450,18490,18510,18450,1595
|
|
20230811,091600,182925820,18480,18470,18480,18440,1242
|
|
20230811,091500,159999340,18470,18470,18480,18470,19
|
|
20230811,091400,159648320,18480,18460,18480,18460,167
|
|
20230811,091300,156563040,18480,18440,18490,18440,650
|
|
20230811,091200,144575110,18490,18460,18490,18460,475
|
|
20230811,091100,135803080,18460,18390,18460,18380,393
|
|
20230811,091000,128570230,18390,18490,18490,18390,440
|
|
20230811,090900,120446150,18480,18370,18480,18370,453
|
|
20230811,090800,112098760,18370,18340,18370,18330,1180
|
|
20230811,090700,90437360,18340,18360,18360,18340,376
|
|
20230811,090600,83534720,18390,18390,18400,18390,135
|
|
20230811,090500,81051530,18390,18420,18430,18390,422
|
|
20230811,090400,73287480,18420,18410,18450,18350,826
|
|
20230811,090300,58078090,18350,18420,18430,18320,1293
|
|
20230811,090200,34335350,18420,18440,18450,18420,122
|
|
20230811,090100,32086320,18430,18410,18500,18400,390
|
|
20230811,090000,24889490,18400,18390,18400,18320,1354
|