684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,202100,769598370,16450,16450,16450,16450,1012
|
|
20230811,202000,769598370,16450,16450,16450,16450,0
|
|
20230811,201900,769598370,16450,16450,16450,16450,0
|
|
20230811,201800,769598370,16450,16450,16450,16450,0
|
|
20230811,201700,769598370,16450,16450,16450,16450,0
|
|
20230811,201600,769598370,16450,16450,16450,16450,0
|
|
20230811,201500,769598370,16450,16450,16450,16450,0
|
|
20230811,201400,769598370,16450,16450,16450,16450,0
|
|
20230811,201300,769598370,16450,16450,16450,16450,0
|
|
20230811,201200,769598370,16450,16450,16450,16450,0
|
|
20230811,201100,769598370,16450,16450,16450,16450,0
|
|
20230811,201000,769598370,16450,16450,16450,16450,0
|
|
20230811,200900,769598370,16450,16450,16450,16450,0
|
|
20230811,200800,769598370,16450,16450,16450,16450,0
|
|
20230811,200700,769598370,16450,16450,16450,16450,0
|
|
20230811,200600,769598370,16450,16450,16450,16450,0
|
|
20230811,200500,769598370,16450,16450,16450,16450,0
|
|
20230811,200400,769598370,16450,16450,16450,16450,0
|
|
20230811,200300,769598370,16450,16450,16450,16450,0
|
|
20230811,200200,769598370,16450,16450,16450,16450,0
|
|
20230811,200100,769598370,16450,16450,16450,16450,0
|
|
20230811,200000,769598370,16450,16450,16450,16450,0
|
|
20230811,195900,769598370,16450,16450,16450,16450,0
|
|
20230811,195800,769598370,16450,16450,16450,16450,0
|
|
20230811,195700,769598370,16450,16450,16450,16450,0
|
|
20230811,195600,769598370,16450,16450,16450,16450,0
|
|
20230811,195500,769598370,16450,16450,16450,16450,0
|
|
20230811,195400,769598370,16450,16450,16450,16450,0
|
|
20230811,195300,769598370,16450,16450,16450,16450,0
|
|
20230811,195200,769598370,16450,16450,16450,16450,0
|
|
20230811,195100,769598370,16450,16450,16450,16450,1012
|
|
20230811,195000,769598370,16450,16450,16450,16450,0
|
|
20230811,194900,769598370,16450,16450,16450,16450,0
|
|
20230811,194800,769598370,16450,16450,16450,16450,0
|
|
20230811,194700,769598370,16450,16450,16450,16450,0
|
|
20230811,194600,769598370,16450,16450,16450,16450,0
|
|
20230811,194500,769598370,16450,16450,16450,16450,0
|
|
20230811,194400,769598370,16450,16450,16450,16450,0
|
|
20230811,194300,769598370,16450,16450,16450,16450,0
|
|
20230811,194200,769598370,16450,16450,16450,16450,0
|
|
20230811,194100,769598370,16450,16450,16450,16450,0
|
|
20230811,194000,769598370,16450,16450,16450,16450,0
|
|
20230811,193900,769598370,16450,16450,16450,16450,0
|
|
20230811,193800,769598370,16450,16450,16450,16450,0
|
|
20230811,193700,769598370,16450,16450,16450,16450,0
|
|
20230811,193600,769598370,16450,16450,16450,16450,0
|
|
20230811,193500,769598370,16450,16450,16450,16450,0
|
|
20230811,193400,769598370,16450,16450,16450,16450,0
|
|
20230811,193300,769598370,16450,16450,16450,16450,0
|
|
20230811,193200,769598370,16450,16450,16450,16450,0
|
|
20230811,193100,769598370,16450,16450,16450,16450,0
|
|
20230811,193000,769598370,16450,16450,16450,16450,0
|
|
20230811,192900,769598370,16450,16450,16450,16450,0
|
|
20230811,192800,769598370,16450,16450,16450,16450,0
|
|
20230811,192700,769598370,16450,16450,16450,16450,0
|
|
20230811,192600,769598370,16450,16450,16450,16450,0
|
|
20230811,192500,769598370,16450,16450,16450,16450,0
|
|
20230811,192400,769598370,16450,16450,16450,16450,0
|
|
20230811,192300,769598370,16450,16450,16450,16450,0
|
|
20230811,192200,769598370,16450,16450,16450,16450,0
|
|
20230811,192100,769598370,16450,16450,16450,16450,1012
|
|
20230811,192000,769598370,16450,16450,16450,16450,0
|
|
20230811,191900,769598370,16450,16450,16450,16450,0
|
|
20230811,191800,769598370,16450,16450,16450,16450,0
|
|
20230811,191700,769598370,16450,16450,16450,16450,0
|
|
20230811,191600,769598370,16450,16450,16450,16450,0
|
|
20230811,191500,769598370,16450,16450,16450,16450,0
|
|
20230811,191400,769598370,16450,16450,16450,16450,0
|
|
20230811,191300,769598370,16450,16450,16450,16450,0
|
|
20230811,191200,769598370,16450,16450,16450,16450,0
|
|
20230811,191100,769598370,16450,16450,16450,16450,0
|
|
20230811,191000,769598370,16450,16450,16450,16450,0
|
|
20230811,190900,769598370,16450,16450,16450,16450,0
|
|
20230811,190800,769598370,16450,16450,16450,16450,0
|
|
20230811,190700,769598370,16450,16450,16450,16450,0
|
|
20230811,190600,769598370,16450,16450,16450,16450,0
|
|
20230811,190500,769598370,16450,16450,16450,16450,0
|
|
20230811,190400,769598370,16450,16450,16450,16450,0
|
|
20230811,190300,769598370,16450,16450,16450,16450,0
|
|
20230811,190200,769598370,16450,16450,16450,16450,0
|
|
20230811,190100,769598370,16450,16450,16450,16450,0
|
|
20230811,190000,769598370,16450,16450,16450,16450,0
|
|
20230811,185900,769598370,16450,16450,16450,16450,0
|
|
20230811,185800,769598370,16450,16450,16450,16450,0
|
|
20230811,185700,769598370,16450,16450,16450,16450,0
|
|
20230811,185600,769598370,16450,16450,16450,16450,0
|
|
20230811,185500,769598370,16450,16450,16450,16450,0
|
|
20230811,185400,769598370,16450,16450,16450,16450,0
|
|
20230811,185300,769598370,16450,16450,16450,16450,0
|
|
20230811,185200,769598370,16450,16450,16450,16450,0
|
|
20230811,185100,769598370,16450,16450,16450,16450,1012
|
|
20230811,185000,769598370,16450,16450,16450,16450,0
|
|
20230811,184900,769598370,16450,16450,16450,16450,0
|
|
20230811,184800,769598370,16450,16450,16450,16450,0
|
|
20230811,184700,769598370,16450,16450,16450,16450,0
|
|
20230811,184600,769598370,16450,16450,16450,16450,0
|
|
20230811,184500,769598370,16450,16450,16450,16450,0
|
|
20230811,184400,769598370,16450,16450,16450,16450,0
|
|
20230811,184300,769598370,16450,16450,16450,16450,0
|
|
20230811,184200,769598370,16450,16450,16450,16450,0
|
|
20230811,184100,769598370,16450,16450,16450,16450,0
|
|
20230811,184000,769598370,16450,16450,16450,16450,0
|
|
20230811,183900,769598370,16450,16450,16450,16450,0
|
|
20230811,183800,769598370,16450,16450,16450,16450,0
|
|
20230811,183700,769598370,16450,16450,16450,16450,0
|
|
20230811,183600,769598370,16450,16450,16450,16450,0
|
|
20230811,183500,769598370,16450,16450,16450,16450,0
|
|
20230811,183400,769598370,16450,16450,16450,16450,0
|
|
20230811,183300,769598370,16450,16450,16450,16450,0
|
|
20230811,183200,769598370,16450,16450,16450,16450,0
|
|
20230811,183100,769598370,16450,16450,16450,16450,0
|
|
20230811,183000,769598370,16450,16450,16450,16450,0
|
|
20230811,182900,769598370,16450,16450,16450,16450,0
|
|
20230811,182800,769598370,16450,16450,16450,16450,0
|
|
20230811,182700,769598370,16450,16450,16450,16450,0
|
|
20230811,182600,769598370,16450,16450,16450,16450,0
|
|
20230811,182500,769598370,16450,16450,16450,16450,0
|
|
20230811,182400,769598370,16450,16450,16450,16450,0
|
|
20230811,182300,769598370,16450,16450,16450,16450,0
|
|
20230811,182200,769598370,16450,16450,16450,16450,0
|
|
20230811,182100,769598370,16450,16450,16450,16450,1012
|
|
20230811,182000,769598370,16450,16450,16450,16450,0
|
|
20230811,181900,769598370,16450,16450,16450,16450,0
|
|
20230811,181800,769598370,16450,16450,16450,16450,0
|
|
20230811,181700,769598370,16450,16450,16450,16450,0
|
|
20230811,181600,769598370,16450,16450,16450,16450,0
|
|
20230811,181500,769598370,16450,16450,16450,16450,0
|
|
20230811,181400,769598370,16450,16450,16450,16450,0
|
|
20230811,181300,769598370,16450,16450,16450,16450,0
|
|
20230811,181200,769598370,16450,16450,16450,16450,0
|
|
20230811,181100,769598370,16450,16450,16450,16450,0
|
|
20230811,181000,769598370,16450,16450,16450,16450,0
|
|
20230811,180900,769598370,16450,16450,16450,16450,0
|
|
20230811,180800,769598370,16450,16450,16450,16450,0
|
|
20230811,180700,769598370,16450,16450,16450,16450,0
|
|
20230811,180600,769598370,16450,16450,16450,16450,0
|
|
20230811,180500,769598370,16450,16450,16450,16450,0
|
|
20230811,180400,769598370,16450,16450,16450,16450,0
|
|
20230811,180300,769598370,16450,16450,16450,16450,0
|
|
20230811,180200,769598370,16450,16450,16450,16450,0
|
|
20230811,180100,769598370,16450,16450,16450,16450,0
|
|
20230811,180000,769598370,16450,16450,16450,16450,0
|
|
20230811,175900,769598370,16450,16450,16450,16450,0
|
|
20230811,175800,769598370,16450,16450,16450,16450,0
|
|
20230811,175700,769598370,16450,16450,16450,16450,0
|
|
20230811,175600,769598370,16450,16450,16450,16450,0
|
|
20230811,175500,769598370,16450,16450,16450,16450,0
|
|
20230811,175400,769598370,16450,16450,16450,16450,0
|
|
20230811,175300,769598370,16450,16450,16450,16450,0
|
|
20230811,175200,769598370,16450,16450,16450,16450,0
|
|
20230811,175100,769598370,16450,16450,16450,16450,1012
|
|
20230811,175000,769598370,16450,16450,16450,16450,0
|
|
20230811,174900,769598370,16450,16450,16450,16450,0
|
|
20230811,174800,769598370,16450,16450,16450,16450,0
|
|
20230811,174700,769598370,16450,16450,16450,16450,0
|
|
20230811,174600,769598370,16450,16450,16450,16450,0
|
|
20230811,174500,769598370,16450,16450,16450,16450,0
|
|
20230811,174400,769598370,16450,16450,16450,16450,0
|
|
20230811,174300,769598370,16450,16450,16450,16450,0
|
|
20230811,174200,769598370,16450,16450,16450,16450,0
|
|
20230811,174100,769598370,16450,16450,16450,16450,0
|
|
20230811,174000,769598370,16450,16450,16450,16450,0
|
|
20230811,173900,769598370,16450,16450,16450,16450,0
|
|
20230811,173800,769598370,16450,16450,16450,16450,0
|
|
20230811,173700,769598370,16450,16450,16450,16450,0
|
|
20230811,173600,769598370,16450,16450,16450,16450,0
|
|
20230811,173500,769598370,16450,16450,16450,16450,0
|
|
20230811,173400,769598370,16450,16450,16450,16450,0
|
|
20230811,173300,769598370,16450,16450,16450,16450,0
|
|
20230811,173200,769598370,16450,16450,16450,16450,0
|
|
20230811,173100,769598370,16450,16450,16450,16450,0
|
|
20230811,173000,769598370,16450,16450,16450,16450,0
|
|
20230811,172900,769598370,16450,16450,16450,16450,0
|
|
20230811,172800,769598370,16450,16450,16450,16450,0
|
|
20230811,172700,769598370,16450,16450,16450,16450,0
|
|
20230811,172600,769598370,16450,16450,16450,16450,0
|
|
20230811,172500,769598370,16450,16450,16450,16450,0
|
|
20230811,172400,769598370,16450,16450,16450,16450,0
|
|
20230811,172300,769598370,16450,16450,16450,16450,0
|
|
20230811,172200,769598370,16450,16450,16450,16450,0
|
|
20230811,172100,769598370,16450,16450,16450,16450,1012
|
|
20230811,172000,769598370,16450,16450,16450,16450,0
|
|
20230811,171900,769598370,16450,16450,16450,16450,0
|
|
20230811,171800,769598370,16450,16450,16450,16450,0
|
|
20230811,171700,769598370,16450,16450,16450,16450,0
|
|
20230811,171600,769598370,16450,16450,16450,16450,0
|
|
20230811,171500,769598370,16450,16450,16450,16450,0
|
|
20230811,171400,769598370,16450,16450,16450,16450,0
|
|
20230811,171300,769598370,16450,16450,16450,16450,0
|
|
20230811,171200,769598370,16450,16450,16450,16450,0
|
|
20230811,171100,769598370,16450,16450,16450,16450,0
|
|
20230811,171000,769598370,16450,16450,16450,16450,0
|
|
20230811,170900,769598370,16450,16450,16450,16450,0
|
|
20230811,170800,769598370,16450,16450,16450,16450,0
|
|
20230811,170700,769598370,16450,16450,16450,16450,0
|
|
20230811,170600,769598370,16450,16450,16450,16450,0
|
|
20230811,170500,769598370,16450,16450,16450,16450,0
|
|
20230811,170400,769598370,16450,16450,16450,16450,0
|
|
20230811,170300,769598370,16450,16450,16450,16450,0
|
|
20230811,170200,769598370,16450,16450,16450,16450,0
|
|
20230811,170100,769598370,16450,16450,16450,16450,0
|
|
20230811,170000,769598370,16450,16450,16450,16450,0
|
|
20230811,165900,769598370,16450,16450,16450,16450,0
|
|
20230811,165800,769598370,16450,16450,16450,16450,0
|
|
20230811,165700,769598370,16450,16450,16450,16450,0
|
|
20230811,165600,769598370,16450,16450,16450,16450,0
|
|
20230811,165500,769598370,16450,16450,16450,16450,0
|
|
20230811,165400,769598370,16450,16450,16450,16450,0
|
|
20230811,165300,769598370,16450,16450,16450,16450,0
|
|
20230811,165200,769598370,16450,16450,16450,16450,0
|
|
20230811,165100,769598370,16450,16450,16450,16450,1012
|
|
20230811,165000,769598370,16450,16450,16450,16450,0
|
|
20230811,164900,769598370,16450,16450,16450,16450,0
|
|
20230811,164800,769598370,16450,16450,16450,16450,0
|
|
20230811,164700,769598370,16450,16450,16450,16450,0
|
|
20230811,164600,769598370,16450,16450,16450,16450,0
|
|
20230811,164500,769598370,16450,16450,16450,16450,0
|
|
20230811,164400,769598370,16450,16450,16450,16450,0
|
|
20230811,164300,769598370,16450,16450,16450,16450,0
|
|
20230811,164200,769598370,16450,16450,16450,16450,0
|
|
20230811,164100,769598370,16450,16450,16450,16450,0
|
|
20230811,164000,769598370,16450,16450,16450,16450,0
|
|
20230811,163900,769598370,16450,16450,16450,16450,0
|
|
20230811,163800,769598370,16450,16450,16450,16450,0
|
|
20230811,163700,769598370,16450,16450,16450,16450,0
|
|
20230811,163600,769598370,16450,16450,16450,16450,0
|
|
20230811,163500,769598370,16450,16450,16450,16450,0
|
|
20230811,163400,769598370,16450,16450,16450,16450,0
|
|
20230811,163300,769598370,16450,16450,16450,16450,0
|
|
20230811,163200,769598370,16450,16450,16450,16450,0
|
|
20230811,163100,769598370,16450,16450,16450,16450,0
|
|
20230811,163000,769598370,16450,16450,16450,16450,0
|
|
20230811,162900,769598370,16450,16450,16450,16450,0
|
|
20230811,162800,769598370,16450,16450,16450,16450,0
|
|
20230811,162700,769598370,16450,16450,16450,16450,0
|
|
20230811,162600,769598370,16450,16450,16450,16450,0
|
|
20230811,162500,769598370,16450,16450,16450,16450,0
|
|
20230811,162400,769598370,16450,16450,16450,16450,0
|
|
20230811,162300,769598370,16450,16450,16450,16450,0
|
|
20230811,162200,769598370,16450,16450,16450,16450,0
|
|
20230811,162100,769598370,16450,16450,16450,16450,1012
|
|
20230811,162000,769598370,16450,16450,16450,16450,0
|
|
20230811,161900,769598370,16450,16450,16450,16450,0
|
|
20230811,161800,769598370,16450,16450,16450,16450,0
|
|
20230811,161700,769598370,16450,16450,16450,16450,0
|
|
20230811,161600,769598370,16450,16450,16450,16450,0
|
|
20230811,161500,769598370,16450,16450,16450,16450,0
|
|
20230811,161400,769598370,16450,16450,16450,16450,0
|
|
20230811,161300,769598370,16450,16450,16450,16450,0
|
|
20230811,161200,769598370,16450,16450,16450,16450,0
|
|
20230811,161100,769598370,16450,16450,16450,16450,0
|
|
20230811,161000,769598370,16450,16450,16450,16450,0
|
|
20230811,160900,769598370,16450,16450,16450,16450,0
|
|
20230811,160800,769598370,16450,16450,16450,16450,0
|
|
20230811,160700,769598370,16450,16450,16450,16450,0
|
|
20230811,160600,769598370,16450,16450,16450,16450,0
|
|
20230811,160500,769598370,16450,16450,16450,16450,0
|
|
20230811,160400,769598370,16450,16450,16450,16450,0
|
|
20230811,160300,769598370,16450,16450,16450,16450,0
|
|
20230811,160200,769598370,16450,16450,16450,16450,0
|
|
20230811,160100,769598370,16450,16450,16450,16450,0
|
|
20230811,160000,769598370,16450,16450,16450,16450,0
|
|
20230811,155900,769598370,16450,16450,16450,16450,0
|
|
20230811,155800,769598370,16450,16450,16450,16450,0
|
|
20230811,155700,769598370,16450,16450,16450,16450,0
|
|
20230811,155600,769598370,16450,16450,16450,16450,0
|
|
20230811,155500,769598370,16450,16450,16450,16450,0
|
|
20230811,155400,769598370,16450,16450,16450,16450,0
|
|
20230811,155300,769598370,16450,16450,16450,16450,0
|
|
20230811,155200,769598370,16450,16450,16450,16450,0
|
|
20230811,155100,769598370,16450,16450,16450,16450,1012
|
|
20230811,155000,769598370,16450,16450,16450,16450,0
|
|
20230811,154900,769598370,16450,16450,16450,16450,0
|
|
20230811,154800,769598370,16450,16450,16450,16450,0
|
|
20230811,154700,769598370,16450,16450,16450,16450,0
|
|
20230811,154600,769598370,16450,16450,16450,16450,0
|
|
20230811,154500,769598370,16450,16450,16450,16450,0
|
|
20230811,154400,769598370,16450,16450,16450,16450,0
|
|
20230811,154300,769598370,16450,16450,16450,16450,0
|
|
20230811,154200,769598370,16450,16450,16450,16450,0
|
|
20230811,154100,769598370,16450,16450,16450,16450,0
|
|
20230811,154000,769598370,16450,16450,16450,16450,0
|
|
20230811,153900,769598370,16450,16450,16450,16450,0
|
|
20230811,153800,769598370,16450,16450,16450,16450,0
|
|
20230811,153700,769598370,16450,16450,16450,16450,0
|
|
20230811,153600,769598370,16450,16450,16450,16450,0
|
|
20230811,153500,769598370,16450,16450,16450,16450,0
|
|
20230811,153400,769598370,16450,16450,16450,16450,0
|
|
20230811,153300,769598370,16450,16450,16450,16450,0
|
|
20230811,153200,769598370,16450,16450,16450,16450,0
|
|
20230811,153100,769598370,16450,16450,16450,16450,0
|
|
20230811,153000,769598370,16450,16450,16450,16450,1012
|
|
20230811,152900,752950970,16490,16490,16490,16490,0
|
|
20230811,152800,752950970,16490,16490,16490,16490,0
|
|
20230811,152700,752950970,16490,16490,16490,16490,0
|
|
20230811,152600,752950970,16490,16490,16490,16490,0
|
|
20230811,152500,752950970,16490,16490,16490,16490,0
|
|
20230811,152400,752950970,16490,16490,16490,16490,0
|
|
20230811,152300,752950970,16490,16490,16490,16490,0
|
|
20230811,152200,752950970,16490,16490,16490,16490,0
|
|
20230811,152100,752950970,16490,16490,16490,16490,0
|
|
20230811,152000,752950970,16490,16490,16490,16490,0
|
|
20230811,151900,752950970,16490,16460,16490,16450,460
|
|
20230811,151800,745379140,16470,16470,16470,16470,10
|
|
20230811,151700,745214440,16470,16470,16470,16460,139
|
|
20230811,151600,742925120,16470,16470,16470,16470,6
|
|
20230811,151500,742826300,16470,16470,16470,16470,120
|
|
20230811,151400,740849900,16470,16470,16470,16470,0
|
|
20230811,151300,740849900,16470,16470,16470,16470,0
|
|
20230811,151200,740849900,16470,16470,16470,16470,190
|
|
20230811,151100,737720600,16470,16470,16470,16470,8
|
|
20230811,151000,737588840,16500,16500,16500,16500,0
|
|
20230811,150900,737588840,16500,16500,16500,16500,0
|
|
20230811,150800,737588840,16500,16500,16500,16500,30
|
|
20230811,150700,737093840,16540,16530,16540,16530,450
|
|
20230811,150600,729652840,16530,16530,16530,16530,0
|
|
20230811,150500,729652840,16530,16530,16530,16530,0
|
|
20230811,150400,729652840,16530,16530,16530,16530,0
|
|
20230811,150300,729652840,16530,16530,16530,16530,0
|
|
20230811,150200,729652840,16530,16530,16530,16530,2
|
|
20230811,150100,729619780,16540,16540,16540,16540,501
|
|
20230811,150000,721333240,16530,16520,16530,16520,47
|
|
20230811,145900,720556340,16530,16510,16550,16500,13
|
|
20230811,145800,720341640,16540,16540,16540,16540,10
|
|
20230811,145700,720176240,16600,16490,16600,16480,1012
|
|
20230811,145600,703381010,16490,16490,16490,16490,1
|
|
20230811,145500,703364520,16480,16480,16480,16480,24
|
|
20230811,145400,702969000,16470,16470,16470,16470,18
|
|
20230811,145300,702672540,16480,16480,16480,16480,0
|
|
20230811,145200,702672540,16480,16480,16480,16480,40
|
|
20230811,145100,702013340,16480,16470,16480,16470,9
|
|
20230811,145000,701865100,16470,16470,16470,16470,229
|
|
20230811,144900,698093470,16480,16480,16480,16480,30
|
|
20230811,144800,697599070,16480,16480,16480,16480,2
|
|
20230811,144700,697566110,16480,16460,16480,16460,312
|
|
20230811,144600,692430370,16460,16460,16460,16460,16
|
|
20230811,144500,692167010,16430,16430,16430,16430,0
|
|
20230811,144400,692167010,16430,16410,16430,16410,90
|
|
20230811,144300,690689240,16390,16390,16390,16390,0
|
|
20230811,144200,690689240,16390,16390,16390,16390,0
|
|
20230811,144100,690689240,16390,16380,16400,16380,132
|
|
20230811,144000,688525530,16390,16390,16390,16390,10
|
|
20230811,143900,688361630,16390,16380,16390,16370,271
|
|
20230811,143800,683920960,16370,16370,16370,16370,14
|
|
20230811,143700,683691780,16360,16360,16360,16360,0
|
|
20230811,143600,683691780,16360,16360,16360,16360,164
|
|
20230811,143500,681008740,16360,16360,16360,16360,8
|
|
20230811,143400,680877860,16360,16360,16360,16360,607
|
|
20230811,143300,670947340,16360,16360,16360,16360,1109
|
|
20230811,143200,652804100,16370,16370,16370,16370,0
|
|
20230811,143100,652804100,16370,16370,16390,16370,108
|
|
20230811,143000,651034140,16370,16370,16370,16370,639
|
|
20230811,142900,640573710,16370,16390,16390,16370,10
|
|
20230811,142800,640409910,16390,16390,16390,16390,0
|
|
20230811,142700,640409910,16390,16390,16390,16390,0
|
|
20230811,142600,640409910,16390,16390,16390,16390,0
|
|
20230811,142500,640409910,16390,16370,16390,16370,15
|
|
20230811,142400,640164260,16380,16380,16380,16380,0
|
|
20230811,142300,640164260,16380,16380,16380,16380,166
|
|
20230811,142200,637445180,16390,16400,16400,16390,5
|
|
20230811,142100,637363190,16390,16390,16390,16390,0
|
|
20230811,142000,637363190,16390,16390,16390,16390,17
|
|
20230811,141900,637084560,16400,16400,16400,16400,0
|
|
20230811,141800,637084560,16400,16400,16400,16400,1
|
|
20230811,141700,637068160,16400,16400,16400,16400,0
|
|
20230811,141600,637068160,16400,16400,16400,16400,0
|
|
20230811,141500,637068160,16400,16400,16400,16400,0
|
|
20230811,141400,637068160,16400,16400,16400,16400,1
|
|
20230811,141300,637051760,16390,16390,16390,16390,2
|
|
20230811,141200,637018980,16400,16400,16400,16400,31
|
|
20230811,141100,636510580,16400,16400,16400,16400,11
|
|
20230811,141000,636330180,16400,16400,16400,16400,108
|
|
20230811,140900,634558980,16420,16420,16420,16420,1
|
|
20230811,140800,634542560,16390,16390,16390,16390,0
|
|
20230811,140700,634542560,16390,16390,16390,16390,1
|
|
20230811,140600,634526170,16390,16390,16390,16390,0
|
|
20230811,140500,634526170,16390,16390,16390,16390,0
|
|
20230811,140400,634526170,16390,16390,16390,16390,2
|
|
20230811,140300,634493390,16360,16360,16360,16360,0
|
|
20230811,140200,634493390,16360,16360,16360,16360,0
|
|
20230811,140100,634493390,16360,16360,16360,16360,0
|
|
20230811,140000,634493390,16360,16360,16360,16360,0
|
|
20230811,135900,634493390,16360,16360,16360,16360,0
|
|
20230811,135800,634493390,16360,16360,16360,16360,0
|
|
20230811,135700,634493390,16360,16360,16360,16360,0
|
|
20230811,135600,634493390,16360,16360,16360,16360,0
|
|
20230811,135500,634493390,16360,16360,16360,16360,0
|
|
20230811,135400,634493390,16360,16360,16360,16360,1
|
|
20230811,135300,634477030,16360,16360,16360,16360,1
|
|
20230811,135200,634460670,16360,16360,16360,16360,0
|
|
20230811,135100,634460670,16360,16360,16360,16360,0
|
|
20230811,135000,634460670,16360,16360,16360,16360,0
|
|
20230811,134900,634460670,16360,16360,16360,16360,0
|
|
20230811,134800,634460670,16360,16360,16360,16360,500
|
|
20230811,134700,626280670,16360,16370,16370,16360,123
|
|
20230811,134600,624267300,16380,16380,16380,16380,0
|
|
20230811,134500,624267300,16380,16380,16380,16380,75
|
|
20230811,134400,623038800,16400,16400,16400,16400,0
|
|
20230811,134300,623038800,16400,16380,16400,16380,4
|
|
20230811,134200,622973260,16360,16360,16360,16360,0
|
|
20230811,134100,622973260,16360,16360,16360,16360,0
|
|
20230811,134000,622973260,16360,16360,16360,16360,0
|
|
20230811,133900,622973260,16360,16360,16360,16360,0
|
|
20230811,133800,622973260,16360,16380,16380,16360,135
|
|
20230811,133700,620764280,16430,16430,16430,16430,0
|
|
20230811,133600,620764280,16430,16430,16430,16430,0
|
|
20230811,133500,620764280,16430,16430,16430,16430,0
|
|
20230811,133400,620764280,16430,16430,16430,16430,0
|
|
20230811,133300,620764280,16430,16360,16430,16360,286
|
|
20230811,133200,616068820,16360,16360,16360,16360,52
|
|
20230811,133100,615218100,16360,16360,16360,16360,600
|
|
20230811,133000,605402100,16330,16360,16360,16330,380
|
|
20230811,132900,599185450,16370,16370,16370,16370,0
|
|
20230811,132800,599185450,16370,16370,16370,16370,0
|
|
20230811,132700,599185450,16370,16370,16470,16370,103
|
|
20230811,132600,597493060,16360,16330,16360,16330,684
|
|
20230811,132500,586315210,16310,16320,16320,16310,111
|
|
20230811,132400,584503770,16330,16330,16330,16330,10
|
|
20230811,132300,584340470,16330,16330,16330,16330,0
|
|
20230811,132200,584340470,16330,16330,16330,16330,0
|
|
20230811,132100,584340470,16330,16340,16340,16330,20
|
|
20230811,132000,584013820,16340,16360,16360,16340,281
|
|
20230811,131900,579419280,16370,16400,16400,16370,446
|
|
20230811,131800,572106810,16430,16440,16440,16430,103
|
|
20230811,131700,570413520,16480,16480,16480,16480,0
|
|
20230811,131600,570413520,16480,16480,16480,16480,0
|
|
20230811,131500,570413520,16480,16480,16480,16480,0
|
|
20230811,131400,570413520,16480,16480,16480,16480,50
|
|
20230811,131300,569589520,16480,16470,16480,16470,20
|
|
20230811,131200,569260080,16520,16520,16520,16520,0
|
|
20230811,131100,569260080,16520,16520,16520,16520,0
|
|
20230811,131000,569260080,16520,16520,16520,16520,0
|
|
20230811,130900,569260080,16520,16580,16580,16510,269
|
|
20230811,130800,564818640,16510,16420,16550,16420,1118
|
|
20230811,130700,546370300,16420,16420,16420,16420,0
|
|
20230811,130600,546370300,16420,16400,16420,16400,7
|
|
20230811,130500,546255460,16400,16450,16450,16400,82
|
|
20230811,130400,544907610,16450,16450,16450,16450,0
|
|
20230811,130300,544907610,16450,16450,16450,16450,0
|
|
20230811,130200,544907610,16450,16450,16450,16450,1
|
|
20230811,130100,544891160,16450,16450,16450,16450,0
|
|
20230811,130000,544891160,16450,16450,16450,16450,0
|
|
20230811,125900,544891160,16450,16450,16450,16450,30
|
|
20230811,125800,544397660,16450,16450,16450,16450,0
|
|
20230811,125700,544397660,16450,16450,16450,16450,0
|
|
20230811,125600,544397660,16450,16450,16450,16450,0
|
|
20230811,125500,544397660,16450,16450,16450,16450,20
|
|
20230811,125400,544068660,16470,16470,16470,16470,0
|
|
20230811,125300,544068660,16470,16470,16470,16470,0
|
|
20230811,125200,544068660,16470,16470,16470,16470,0
|
|
20230811,125100,544068660,16470,16470,16470,16470,0
|
|
20230811,125000,544068660,16470,16470,16470,16470,0
|
|
20230811,124900,544068660,16470,16470,16470,16470,0
|
|
20230811,124800,544068660,16470,16470,16470,16470,0
|
|
20230811,124700,544068660,16470,16470,16470,16470,0
|
|
20230811,124600,544068660,16470,16470,16470,16470,0
|
|
20230811,124500,544068660,16470,16470,16470,16470,0
|
|
20230811,124400,544068660,16470,16470,16470,16470,6
|
|
20230811,124300,543969840,16470,16470,16470,16470,0
|
|
20230811,124200,543969840,16470,16470,16470,16470,0
|
|
20230811,124100,543969840,16470,16470,16470,16470,0
|
|
20230811,124000,543969840,16470,16470,16470,16470,1
|
|
20230811,123900,543953370,16350,16350,16350,16350,0
|
|
20230811,123800,543953370,16350,16350,16350,16350,0
|
|
20230811,123700,543953370,16350,16450,16450,16350,700
|
|
20230811,123600,532471570,16450,16490,16490,16450,202
|
|
20230811,123500,529145700,16490,16530,16530,16490,669
|
|
20230811,123400,518100290,16530,16530,16530,16530,0
|
|
20230811,123300,518100290,16530,16530,16530,16530,0
|
|
20230811,123200,518100290,16530,16530,16530,16530,14
|
|
20230811,123100,517868870,16530,16530,16530,16530,0
|
|
20230811,123000,517868870,16530,16530,16530,16530,0
|
|
20230811,122900,517868870,16530,16530,16530,16530,3
|
|
20230811,122800,517819280,16520,16520,16520,16520,0
|
|
20230811,122700,517819280,16520,16520,16520,16520,7
|
|
20230811,122600,517703640,16520,16520,16520,16520,71
|
|
20230811,122500,516530720,16530,16550,16550,16530,84
|
|
20230811,122400,515141300,16580,16580,16580,16580,0
|
|
20230811,122300,515141300,16580,16580,16580,16580,0
|
|
20230811,122200,515141300,16580,16580,16580,16580,0
|
|
20230811,122100,515141300,16580,16580,16580,16580,2
|
|
20230811,122000,515108140,16580,16570,16580,16570,498
|
|
20230811,121900,506851920,16580,16580,16580,16580,13
|
|
20230811,121800,506636380,16580,16580,16580,16580,0
|
|
20230811,121700,506636380,16580,16580,16580,16580,0
|
|
20230811,121600,506636380,16580,16580,16580,16580,1
|
|
20230811,121500,506619800,16580,16580,16580,16580,0
|
|
20230811,121400,506619800,16580,16580,16580,16580,5
|
|
20230811,121300,506536900,16590,16590,16590,16590,0
|
|
20230811,121200,506536900,16590,16590,16590,16590,0
|
|
20230811,121100,506536900,16590,16590,16590,16590,1
|
|
20230811,121000,506520310,16540,16540,16540,16540,2
|
|
20230811,120900,506487230,16550,16550,16550,16550,0
|
|
20230811,120800,506487230,16550,16550,16550,16550,0
|
|
20230811,120700,506487230,16550,16550,16550,16550,0
|
|
20230811,120600,506487230,16550,16550,16550,16550,0
|
|
20230811,120500,506487230,16550,16550,16550,16550,0
|
|
20230811,120400,506487230,16550,16550,16550,16550,109
|
|
20230811,120300,504683280,16530,16530,16530,16530,6
|
|
20230811,120200,504584100,16510,16510,16510,16510,38
|
|
20230811,120100,503956720,16510,16510,16510,16510,500
|
|
20230811,120000,495701720,16510,16510,16510,16510,0
|
|
20230811,115900,495701720,16510,16510,16510,16510,5
|
|
20230811,115800,495619170,16510,16510,16510,16510,5
|
|
20230811,115700,495536620,16510,16510,16510,16510,133
|
|
20230811,115600,493340790,16510,16510,16510,16510,0
|
|
20230811,115500,493340790,16510,16510,16510,16510,3
|
|
20230811,115400,493291260,16450,16450,16450,16450,75
|
|
20230811,115300,492057510,16480,16480,16480,16480,0
|
|
20230811,115200,492057510,16480,16480,16480,16480,0
|
|
20230811,115100,492057510,16480,16480,16480,16480,0
|
|
20230811,115000,492057510,16480,16480,16480,16480,311
|
|
20230811,114900,486932230,16480,16480,16480,16480,150
|
|
20230811,114800,484460230,16480,16450,16480,16450,151
|
|
20230811,114700,481972190,16450,16450,16450,16450,4
|
|
20230811,114600,481906390,16450,16450,16450,16450,9
|
|
20230811,114500,481758340,16450,16480,16480,16450,171
|
|
20230811,114400,478941190,16490,16490,16490,16490,0
|
|
20230811,114300,478941190,16490,16500,16500,16490,51
|
|
20230811,114200,478100000,16510,16510,16510,16510,10
|
|
20230811,114100,477934900,16520,16540,16540,16520,44
|
|
20230811,114000,477207600,16550,16550,16550,16550,10
|
|
20230811,113900,477042100,16540,16540,16540,16540,0
|
|
20230811,113800,477042100,16540,16540,16540,16540,30
|
|
20230811,113700,476545900,16550,16550,16550,16550,0
|
|
20230811,113600,476545900,16550,16550,16550,16550,0
|
|
20230811,113500,476545900,16550,16550,16550,16550,50
|
|
20230811,113400,475718400,16560,16560,16560,16560,0
|
|
20230811,113300,475718400,16560,16590,16600,16560,25
|
|
20230811,113200,475303940,16600,16590,16600,16570,98
|
|
20230811,113100,473677740,16610,16580,16610,16580,280
|
|
20230811,113000,469028930,16610,16610,16610,16610,0
|
|
20230811,112900,469028930,16610,16460,16610,16460,1000
|
|
20230811,112800,452459910,16420,16420,16420,16420,0
|
|
20230811,112700,452459910,16420,16420,16420,16420,0
|
|
20230811,112600,452459910,16420,16420,16420,16420,0
|
|
20230811,112500,452459910,16420,16420,16420,16420,0
|
|
20230811,112400,452459910,16420,16420,16420,16420,0
|
|
20230811,112300,452459910,16420,16420,16420,16420,0
|
|
20230811,112200,452459910,16420,16420,16420,16420,1
|
|
20230811,112100,452443490,16420,16420,16420,16420,1
|
|
20230811,112000,452427070,16420,16420,16420,16420,43
|
|
20230811,111900,451721010,16430,16440,16440,16430,10
|
|
20230811,111800,451556650,16450,16450,16450,16450,1
|
|
20230811,111700,451540200,16450,16450,16450,16450,0
|
|
20230811,111600,451540200,16450,16480,16480,16450,76
|
|
20230811,111500,450289920,16470,16470,16470,16470,41
|
|
20230811,111400,449614650,16460,16460,16460,16460,1
|
|
20230811,111300,449598190,16450,16450,16450,16450,0
|
|
20230811,111200,449598190,16450,16450,16450,16450,0
|
|
20230811,111100,449598190,16450,16460,16460,16450,5
|
|
20230811,111000,449515930,16470,16470,16470,16470,3
|
|
20230811,110900,449466520,16470,16470,16470,16470,2
|
|
20230811,110800,449433580,16470,16470,16470,16470,10
|
|
20230811,110700,449268880,16470,16470,16470,16470,0
|
|
20230811,110600,449268880,16470,16470,16470,16470,1
|
|
20230811,110500,449252410,16470,16470,16470,16470,0
|
|
20230811,110400,449252410,16470,16470,16470,16470,1
|
|
20230811,110300,449235940,16420,16420,16420,16420,1
|
|
20230811,110200,449219520,16480,16420,16480,16420,45
|
|
20230811,110100,448480560,16410,16410,16410,16410,250
|
|
20230811,110000,444378060,16410,16400,16410,16300,86
|
|
20230811,105900,442973080,16320,16320,16320,16320,4
|
|
20230811,105800,442907800,16420,16420,16420,16420,0
|
|
20230811,105700,442907800,16420,16420,16420,16420,0
|
|
20230811,105600,442907800,16420,16420,16420,16420,0
|
|
20230811,105500,442907800,16420,16420,16420,16420,0
|
|
20230811,105400,442907800,16420,16420,16420,16420,0
|
|
20230811,105300,442907800,16420,16420,16420,16420,0
|
|
20230811,105200,442907800,16420,16420,16420,16420,0
|
|
20230811,105100,442907800,16420,16420,16420,16420,0
|
|
20230811,105000,442907800,16420,16420,16420,16420,1
|
|
20230811,104900,442891380,16420,16420,16420,16420,1
|
|
20230811,104800,442874960,16300,16290,16300,16290,45
|
|
20230811,104700,442141820,16290,16310,16310,16290,213
|
|
20230811,104600,438670850,16310,16340,16340,16310,786
|
|
20230811,104500,425839890,16340,16380,16380,16340,244
|
|
20230811,104400,421846800,16390,16390,16390,16390,0
|
|
20230811,104300,421846800,16390,16390,16390,16390,1
|
|
20230811,104200,421830410,16380,16380,16380,16380,16
|
|
20230811,104100,421568330,16440,16380,16440,16380,18
|
|
20230811,104000,421273370,16400,16410,16410,16400,486
|
|
20230811,103900,413302060,16490,16490,16490,16490,0
|
|
20230811,103800,413302060,16490,16490,16490,16490,0
|
|
20230811,103700,413302060,16490,16490,16490,16490,0
|
|
20230811,103600,413302060,16490,16490,16490,16490,0
|
|
20230811,103500,413302060,16490,16490,16490,16490,0
|
|
20230811,103400,413302060,16490,16400,16490,16400,3
|
|
20230811,103300,413252770,16400,16410,16410,16400,122
|
|
20230811,103200,411251740,16510,16510,16510,16510,6
|
|
20230811,103100,411152680,16410,16410,16410,16410,116
|
|
20230811,103000,409249120,16390,16380,16390,16380,200
|
|
20230811,102900,405971450,16380,16380,16380,16380,131
|
|
20230811,102800,403825670,16380,16370,16380,16370,68
|
|
20230811,102700,402712450,16340,16340,16340,16340,15
|
|
20230811,102600,402467350,16340,16340,16340,16340,4
|
|
20230811,102500,402401990,16340,16340,16340,16340,52
|
|
20230811,102400,401552310,16340,16350,16350,16340,25
|
|
20230811,102300,401143590,16370,16370,16370,16370,0
|
|
20230811,102200,401143590,16370,16390,16390,16370,543
|
|
20230811,102100,392254210,16400,16410,16410,16400,525
|
|
20230811,102000,383639180,16420,16440,16440,16420,60
|
|
20230811,101900,382653890,16440,16460,16460,16440,1493
|
|
20230811,101800,358103300,16470,16470,16470,16470,0
|
|
20230811,101700,358103300,16470,16470,16470,16470,0
|
|
20230811,101600,358103300,16470,16470,16470,16470,0
|
|
20230811,101500,358103300,16470,16470,16470,16470,21
|
|
20230811,101400,357757430,16470,16470,16470,16470,0
|
|
20230811,101300,357757430,16470,16470,16470,16470,0
|
|
20230811,101200,357757430,16470,16520,16520,16470,619
|
|
20230811,101100,347562290,16480,16510,16510,16480,54
|
|
20230811,101000,346672040,16500,16500,16500,16500,0
|
|
20230811,100900,346672040,16500,16500,16500,16500,0
|
|
20230811,100800,346672040,16500,16500,16500,16500,64
|
|
20230811,100700,345616040,16500,16500,16500,16500,0
|
|
20230811,100600,345616040,16500,16530,16530,16500,280
|
|
20230811,100500,340987920,16530,16560,16560,16530,47
|
|
20230811,100400,340210630,16560,16580,16580,16560,14
|
|
20230811,100300,339978630,16600,16600,16600,16600,0
|
|
20230811,100200,339978630,16600,16610,16640,16600,1797
|
|
20230811,100100,310127470,16610,16610,16610,16610,1
|
|
20230811,100000,310110860,16630,16630,16630,16630,0
|
|
20230811,095900,310110860,16630,16620,16630,16620,739
|
|
20230811,095800,297822570,16600,16600,16600,16600,9
|
|
20230811,095700,297673170,16600,16600,16600,16600,1
|
|
20230811,095600,297656570,16590,16590,16590,16590,6
|
|
20230811,095500,297557030,16620,16620,16620,16620,20
|
|
20230811,095400,297224630,16620,16620,16620,16620,9
|
|
20230811,095300,297075050,16630,16630,16630,16630,89
|
|
20230811,095200,295594980,16630,16620,16630,16620,25
|
|
20230811,095100,295179340,16620,16620,16620,16620,1
|
|
20230811,095000,295162720,16610,16550,16610,16550,373
|
|
20230811,094900,288973300,16550,16550,16550,16550,0
|
|
20230811,094800,288973300,16550,16550,16550,16550,3
|
|
20230811,094700,288923650,16550,16570,16570,16550,43
|
|
20230811,094600,288211660,16580,16570,16580,16570,24
|
|
20230811,094500,287813760,16550,16540,16550,16540,44
|
|
20230811,094400,287085940,16530,16480,16530,16470,434
|
|
20230811,094300,279916020,16480,16480,16480,16470,317
|
|
20230811,094200,274691920,16490,16490,16490,16490,0
|
|
20230811,094100,274691920,16490,16490,16490,16490,10
|
|
20230811,094000,274527020,16500,16510,16510,16500,358
|
|
20230811,093900,268619450,16540,16540,16540,16540,0
|
|
20230811,093800,268619450,16540,16540,16540,16540,1
|
|
20230811,093700,268602910,16540,16540,16540,16540,0
|
|
20230811,093600,268602910,16540,16510,16540,16500,5
|
|
20230811,093500,268520360,16540,16530,16540,16530,4
|
|
20230811,093400,268454230,16530,16500,16530,16500,5
|
|
20230811,093300,268371670,16500,16500,16500,16500,215
|
|
20230811,093200,264824170,16530,16530,16530,16530,630
|
|
20230811,093100,254410270,16540,16560,16570,16530,368
|
|
20230811,093000,248317000,16560,16580,16580,16560,1535
|
|
20230811,092900,222879090,16580,16580,16580,16580,20
|
|
20230811,092800,222547490,16580,16570,16580,16570,67
|
|
20230811,092700,221437200,16580,16600,16600,16580,416
|
|
20230811,092600,214534390,16600,16620,16620,16600,101
|
|
20230811,092500,212857270,16620,16660,16700,16620,1057
|
|
20230811,092400,195266870,16680,16620,16680,16600,60
|
|
20230811,092300,194269170,16600,16540,16600,16540,157
|
|
20230811,092200,191671010,16550,16480,16550,16450,325
|
|
20230811,092100,186306680,16480,16480,16480,16470,17
|
|
20230811,092000,186026530,16480,16390,16480,16390,116
|
|
20230811,091900,184117150,16370,16360,16370,16360,101
|
|
20230811,091800,182464270,16300,16260,16370,16260,1277
|
|
20230811,091700,161603170,16260,16360,16370,16260,596
|
|
20230811,091600,151876500,16350,16370,16370,16330,114
|
|
20230811,091500,150011720,16370,16360,16370,16360,21
|
|
20230811,091400,149667980,16370,16380,16380,16370,20
|
|
20230811,091300,149340480,16350,16390,16400,16350,64
|
|
20230811,091200,148291660,16380,16380,16380,16380,28
|
|
20230811,091100,147833020,16310,16380,16380,16310,432
|
|
20230811,091000,140779260,16340,16270,16390,16270,251
|
|
20230811,090900,136683510,16240,16270,16280,16240,382
|
|
20230811,090800,130468770,16270,16270,16270,16270,124
|
|
20230811,090700,128451290,16150,16150,16150,16150,3
|
|
20230811,090600,128402840,16120,16210,16210,16050,2594
|
|
20230811,090500,86496460,16210,16320,16320,16210,864
|
|
20230811,090400,72416390,16320,16330,16380,16310,603
|
|
20230811,090300,62572240,16330,16330,16380,16330,492
|
|
20230811,090200,54536870,16330,16440,16550,16300,2145
|
|
20230811,090100,19419980,16440,16470,16470,16440,347
|
|
20230811,090000,13711160,16460,16440,16460,16440,834
|