598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185500,1397565495,4175,4175,4175,4175,6892
|
|
20230811,185400,1397565495,4175,4175,4175,4175,0
|
|
20230811,185300,1397565495,4175,4175,4175,4175,0
|
|
20230811,185200,1397565495,4175,4175,4175,4175,0
|
|
20230811,185100,1397565495,4175,4175,4175,4175,0
|
|
20230811,185000,1397565495,4175,4175,4175,4175,0
|
|
20230811,184900,1397565495,4175,4175,4175,4175,0
|
|
20230811,184800,1397565495,4175,4175,4175,4175,0
|
|
20230811,184700,1397565495,4175,4175,4175,4175,0
|
|
20230811,184600,1397565495,4175,4175,4175,4175,0
|
|
20230811,184500,1397565495,4175,4175,4175,4175,0
|
|
20230811,184400,1397565495,4175,4175,4175,4175,0
|
|
20230811,184300,1397565495,4175,4175,4175,4175,0
|
|
20230811,184200,1397565495,4175,4175,4175,4175,0
|
|
20230811,184100,1397565495,4175,4175,4175,4175,0
|
|
20230811,184000,1397565495,4175,4175,4175,4175,0
|
|
20230811,183900,1397565495,4175,4175,4175,4175,0
|
|
20230811,183800,1397565495,4175,4175,4175,4175,0
|
|
20230811,183700,1397565495,4175,4175,4175,4175,0
|
|
20230811,183600,1397565495,4175,4175,4175,4175,0
|
|
20230811,183500,1397565495,4175,4175,4175,4175,0
|
|
20230811,183400,1397565495,4175,4175,4175,4175,0
|
|
20230811,183300,1397565495,4175,4175,4175,4175,0
|
|
20230811,183200,1397565495,4175,4175,4175,4175,0
|
|
20230811,183100,1397565495,4175,4175,4175,4175,0
|
|
20230811,183000,1397565495,4175,4175,4175,4175,0
|
|
20230811,182900,1397565495,4175,4175,4175,4175,0
|
|
20230811,182800,1397565495,4175,4175,4175,4175,0
|
|
20230811,182700,1397565495,4175,4175,4175,4175,0
|
|
20230811,182600,1397565495,4175,4175,4175,4175,0
|
|
20230811,182500,1397565495,4175,4175,4175,4175,6892
|
|
20230811,182400,1397565495,4175,4175,4175,4175,0
|
|
20230811,182300,1397565495,4175,4175,4175,4175,0
|
|
20230811,182200,1397565495,4175,4175,4175,4175,0
|
|
20230811,182100,1397565495,4175,4175,4175,4175,0
|
|
20230811,182000,1397565495,4175,4175,4175,4175,0
|
|
20230811,181900,1397565495,4175,4175,4175,4175,0
|
|
20230811,181800,1397565495,4175,4175,4175,4175,0
|
|
20230811,181700,1397565495,4175,4175,4175,4175,0
|
|
20230811,181600,1397565495,4175,4175,4175,4175,0
|
|
20230811,181500,1397565495,4175,4175,4175,4175,0
|
|
20230811,181400,1397565495,4175,4175,4175,4175,0
|
|
20230811,181300,1397565495,4175,4175,4175,4175,0
|
|
20230811,181200,1397565495,4175,4175,4175,4175,0
|
|
20230811,181100,1397565495,4175,4175,4175,4175,0
|
|
20230811,181000,1397565495,4175,4175,4175,4175,0
|
|
20230811,180900,1397565495,4175,4175,4175,4175,0
|
|
20230811,180800,1397565495,4175,4175,4175,4175,0
|
|
20230811,180700,1397565495,4175,4175,4175,4175,0
|
|
20230811,180600,1397565495,4175,4175,4175,4175,0
|
|
20230811,180500,1397565495,4175,4175,4175,4175,0
|
|
20230811,180400,1397565495,4175,4175,4175,4175,0
|
|
20230811,180300,1397565495,4175,4175,4175,4175,0
|
|
20230811,180200,1397565495,4175,4175,4175,4175,0
|
|
20230811,180100,1397565495,4175,4175,4175,4175,0
|
|
20230811,180000,1397565495,4175,4175,4175,4175,0
|
|
20230811,175900,1397565495,4175,4175,4175,4175,0
|
|
20230811,175800,1397565495,4175,4175,4175,4175,0
|
|
20230811,175700,1397565495,4175,4175,4175,4175,0
|
|
20230811,175600,1397565495,4175,4175,4175,4175,0
|
|
20230811,175500,1397565495,4175,4175,4175,4175,6892
|
|
20230811,175400,1397565495,4175,4175,4175,4175,0
|
|
20230811,175300,1397565495,4175,4175,4175,4175,0
|
|
20230811,175200,1397565495,4175,4175,4175,4175,0
|
|
20230811,175100,1397565495,4175,4175,4175,4175,0
|
|
20230811,175000,1397565495,4175,4175,4175,4175,0
|
|
20230811,174900,1397565495,4175,4175,4175,4175,0
|
|
20230811,174800,1397565495,4175,4175,4175,4175,0
|
|
20230811,174700,1397565495,4175,4175,4175,4175,0
|
|
20230811,174600,1397565495,4175,4175,4175,4175,0
|
|
20230811,174500,1397565495,4175,4175,4175,4175,0
|
|
20230811,174400,1397565495,4175,4175,4175,4175,0
|
|
20230811,174300,1397565495,4175,4175,4175,4175,0
|
|
20230811,174200,1397565495,4175,4175,4175,4175,0
|
|
20230811,174100,1397565495,4175,4175,4175,4175,0
|
|
20230811,174000,1397565495,4175,4175,4175,4175,0
|
|
20230811,173900,1397565495,4175,4175,4175,4175,0
|
|
20230811,173800,1397565495,4175,4175,4175,4175,0
|
|
20230811,173700,1397565495,4175,4175,4175,4175,0
|
|
20230811,173600,1397565495,4175,4175,4175,4175,0
|
|
20230811,173500,1397565495,4175,4175,4175,4175,0
|
|
20230811,173400,1397565495,4175,4175,4175,4175,0
|
|
20230811,173300,1397565495,4175,4175,4175,4175,0
|
|
20230811,173200,1397565495,4175,4175,4175,4175,0
|
|
20230811,173100,1397565495,4175,4175,4175,4175,0
|
|
20230811,173000,1397565495,4175,4175,4175,4175,0
|
|
20230811,172900,1397565495,4175,4175,4175,4175,0
|
|
20230811,172800,1397565495,4175,4175,4175,4175,0
|
|
20230811,172700,1397565495,4175,4175,4175,4175,0
|
|
20230811,172600,1397565495,4175,4175,4175,4175,0
|
|
20230811,172500,1397565495,4175,4175,4175,4175,6892
|
|
20230811,172400,1397565495,4175,4175,4175,4175,0
|
|
20230811,172300,1397565495,4175,4175,4175,4175,0
|
|
20230811,172200,1397565495,4175,4175,4175,4175,0
|
|
20230811,172100,1397565495,4175,4175,4175,4175,0
|
|
20230811,172000,1397565495,4175,4175,4175,4175,0
|
|
20230811,171900,1397565495,4175,4175,4175,4175,0
|
|
20230811,171800,1397565495,4175,4175,4175,4175,0
|
|
20230811,171700,1397565495,4175,4175,4175,4175,0
|
|
20230811,171600,1397565495,4175,4175,4175,4175,0
|
|
20230811,171500,1397565495,4175,4175,4175,4175,0
|
|
20230811,171400,1397565495,4175,4175,4175,4175,0
|
|
20230811,171300,1397565495,4175,4175,4175,4175,0
|
|
20230811,171200,1397565495,4175,4175,4175,4175,0
|
|
20230811,171100,1397565495,4175,4175,4175,4175,0
|
|
20230811,171000,1397565495,4175,4175,4175,4175,0
|
|
20230811,170900,1397565495,4175,4175,4175,4175,0
|
|
20230811,170800,1397565495,4175,4175,4175,4175,0
|
|
20230811,170700,1397565495,4175,4175,4175,4175,0
|
|
20230811,170600,1397565495,4175,4175,4175,4175,0
|
|
20230811,170500,1397565495,4175,4175,4175,4175,0
|
|
20230811,170400,1397565495,4175,4175,4175,4175,0
|
|
20230811,170300,1397565495,4175,4175,4175,4175,0
|
|
20230811,170200,1397565495,4175,4175,4175,4175,0
|
|
20230811,170100,1397565495,4175,4175,4175,4175,0
|
|
20230811,170000,1397565495,4175,4175,4175,4175,0
|
|
20230811,165900,1397565495,4175,4175,4175,4175,0
|
|
20230811,165800,1397565495,4175,4175,4175,4175,0
|
|
20230811,165700,1397565495,4175,4175,4175,4175,0
|
|
20230811,165600,1397565495,4175,4175,4175,4175,0
|
|
20230811,165500,1397565495,4175,4175,4175,4175,6892
|
|
20230811,165400,1397565495,4175,4175,4175,4175,0
|
|
20230811,165300,1397565495,4175,4175,4175,4175,0
|
|
20230811,165200,1397565495,4175,4175,4175,4175,0
|
|
20230811,165100,1397565495,4175,4175,4175,4175,0
|
|
20230811,165000,1397565495,4175,4175,4175,4175,0
|
|
20230811,164900,1397565495,4175,4175,4175,4175,0
|
|
20230811,164800,1397565495,4175,4175,4175,4175,0
|
|
20230811,164700,1397565495,4175,4175,4175,4175,0
|
|
20230811,164600,1397565495,4175,4175,4175,4175,0
|
|
20230811,164500,1397565495,4175,4175,4175,4175,0
|
|
20230811,164400,1397565495,4175,4175,4175,4175,0
|
|
20230811,164300,1397565495,4175,4175,4175,4175,0
|
|
20230811,164200,1397565495,4175,4175,4175,4175,0
|
|
20230811,164100,1397565495,4175,4175,4175,4175,0
|
|
20230811,164000,1397565495,4175,4175,4175,4175,0
|
|
20230811,163900,1397565495,4175,4175,4175,4175,0
|
|
20230811,163800,1397565495,4175,4175,4175,4175,0
|
|
20230811,163700,1397565495,4175,4175,4175,4175,0
|
|
20230811,163600,1397565495,4175,4175,4175,4175,0
|
|
20230811,163500,1397565495,4175,4175,4175,4175,0
|
|
20230811,163400,1397565495,4175,4175,4175,4175,0
|
|
20230811,163300,1397565495,4175,4175,4175,4175,0
|
|
20230811,163200,1397565495,4175,4175,4175,4175,0
|
|
20230811,163100,1397565495,4175,4175,4175,4175,0
|
|
20230811,163000,1397565495,4175,4175,4175,4175,0
|
|
20230811,162900,1397565495,4175,4175,4175,4175,0
|
|
20230811,162800,1397565495,4175,4175,4175,4175,0
|
|
20230811,162700,1397565495,4175,4175,4175,4175,0
|
|
20230811,162600,1397565495,4175,4175,4175,4175,0
|
|
20230811,162500,1397565495,4175,4175,4175,4175,6892
|
|
20230811,162400,1397565495,4175,4175,4175,4175,0
|
|
20230811,162300,1397565495,4175,4175,4175,4175,0
|
|
20230811,162200,1397565495,4175,4175,4175,4175,0
|
|
20230811,162100,1397565495,4175,4175,4175,4175,0
|
|
20230811,162000,1397565495,4175,4175,4175,4175,0
|
|
20230811,161900,1397565495,4175,4175,4175,4175,0
|
|
20230811,161800,1397565495,4175,4175,4175,4175,0
|
|
20230811,161700,1397565495,4175,4175,4175,4175,0
|
|
20230811,161600,1397565495,4175,4175,4175,4175,0
|
|
20230811,161500,1397565495,4175,4175,4175,4175,0
|
|
20230811,161400,1397565495,4175,4175,4175,4175,0
|
|
20230811,161300,1397565495,4175,4175,4175,4175,0
|
|
20230811,161200,1397565495,4175,4175,4175,4175,0
|
|
20230811,161100,1397565495,4175,4175,4175,4175,0
|
|
20230811,161000,1397565495,4175,4175,4175,4175,0
|
|
20230811,160900,1397565495,4175,4175,4175,4175,0
|
|
20230811,160800,1397565495,4175,4175,4175,4175,0
|
|
20230811,160700,1397565495,4175,4175,4175,4175,0
|
|
20230811,160600,1397565495,4175,4175,4175,4175,0
|
|
20230811,160500,1397565495,4175,4175,4175,4175,0
|
|
20230811,160400,1397565495,4175,4175,4175,4175,0
|
|
20230811,160300,1397565495,4175,4175,4175,4175,0
|
|
20230811,160200,1397565495,4175,4175,4175,4175,0
|
|
20230811,160100,1397565495,4175,4175,4175,4175,0
|
|
20230811,160000,1397565495,4175,4175,4175,4175,0
|
|
20230811,155900,1397565495,4175,4175,4175,4175,0
|
|
20230811,155800,1397565495,4175,4175,4175,4175,0
|
|
20230811,155700,1397565495,4175,4175,4175,4175,0
|
|
20230811,155600,1397565495,4175,4175,4175,4175,0
|
|
20230811,155500,1397565495,4175,4175,4175,4175,6892
|
|
20230811,155400,1397565495,4175,4175,4175,4175,0
|
|
20230811,155300,1397565495,4175,4175,4175,4175,0
|
|
20230811,155200,1397565495,4175,4175,4175,4175,0
|
|
20230811,155100,1397565495,4175,4175,4175,4175,0
|
|
20230811,155000,1397565495,4175,4175,4175,4175,0
|
|
20230811,154900,1397565495,4175,4175,4175,4175,0
|
|
20230811,154800,1397565495,4175,4175,4175,4175,0
|
|
20230811,154700,1397565495,4175,4175,4175,4175,0
|
|
20230811,154600,1397565495,4175,4175,4175,4175,0
|
|
20230811,154500,1397565495,4175,4175,4175,4175,0
|
|
20230811,154400,1397565495,4175,4175,4175,4175,0
|
|
20230811,154300,1397565495,4175,4175,4175,4175,0
|
|
20230811,154200,1397565495,4175,4175,4175,4175,0
|
|
20230811,154100,1397565495,4175,4175,4175,4175,0
|
|
20230811,154000,1397565495,4175,4175,4175,4175,0
|
|
20230811,153900,1397565495,4175,4175,4175,4175,0
|
|
20230811,153800,1397565495,4175,4175,4175,4175,0
|
|
20230811,153700,1397565495,4175,4175,4175,4175,0
|
|
20230811,153600,1397565495,4175,4175,4175,4175,0
|
|
20230811,153500,1397565495,4175,4175,4175,4175,0
|
|
20230811,153400,1397565495,4175,4175,4175,4175,0
|
|
20230811,153300,1397565495,4175,4175,4175,4175,0
|
|
20230811,153200,1397565495,4175,4175,4175,4175,0
|
|
20230811,153100,1397565495,4175,4175,4175,4175,0
|
|
20230811,153000,1397565495,4175,4175,4175,4175,6892
|
|
20230811,152900,1368791395,4170,4170,4170,4170,0
|
|
20230811,152800,1368791395,4170,4170,4170,4170,0
|
|
20230811,152700,1368791395,4170,4170,4170,4170,0
|
|
20230811,152600,1368791395,4170,4170,4170,4170,0
|
|
20230811,152500,1368791395,4170,4170,4170,4170,0
|
|
20230811,152400,1368791395,4170,4170,4170,4170,0
|
|
20230811,152300,1368791395,4170,4170,4170,4170,0
|
|
20230811,152200,1368791395,4170,4170,4170,4170,0
|
|
20230811,152100,1368791395,4170,4170,4170,4170,0
|
|
20230811,152000,1368791395,4170,4170,4170,4170,0
|
|
20230811,151900,1368791395,4170,4170,4170,4170,376
|
|
20230811,151800,1367223475,4160,4160,4165,4160,204
|
|
20230811,151700,1366374820,4170,4160,4170,4160,2233
|
|
20230811,151600,1357079400,4160,4160,4160,4155,459
|
|
20230811,151500,1355170915,4160,4155,4165,4155,38
|
|
20230811,151400,1355012950,4155,4150,4170,4150,11013
|
|
20230811,151300,1309273330,4150,4155,4155,4150,11954
|
|
20230811,151200,1259657440,4155,4160,4160,4155,5825
|
|
20230811,151100,1235452180,4160,4165,4165,4155,4262
|
|
20230811,151000,1217720975,4165,4165,4165,4160,9738
|
|
20230811,150900,1177197270,4165,4165,4170,4165,1025
|
|
20230811,150800,1172926885,4165,4175,4175,4165,6071
|
|
20230811,150700,1147607845,4175,4180,4180,4170,4389
|
|
20230811,150600,1129277780,4175,4180,4180,4175,1122
|
|
20230811,150500,1124587830,4180,4185,4185,4180,887
|
|
20230811,150400,1120875770,4185,4185,4185,4180,6089
|
|
20230811,150300,1095403680,4190,4190,4190,4190,1095
|
|
20230811,150200,1090815630,4190,4190,4190,4190,6
|
|
20230811,150100,1090790490,4195,4190,4195,4190,190
|
|
20230811,150000,1089993640,4190,4195,4195,4190,282
|
|
20230811,145900,1088810665,4200,4190,4200,4190,398
|
|
20230811,145800,1087141100,4190,4190,4190,4190,60
|
|
20230811,145700,1086889700,4190,4190,4190,4190,107
|
|
20230811,145600,1086441370,4190,4190,4195,4190,467
|
|
20230811,145500,1084484625,4190,4185,4190,4185,363
|
|
20230811,145400,1082965465,4185,4185,4185,4180,242
|
|
20230811,145300,1081952740,4185,4185,4185,4185,9
|
|
20230811,145200,1081915075,4185,4185,4185,4185,1006
|
|
20230811,145100,1077704965,4185,4185,4200,4185,13
|
|
20230811,145000,1077650530,4185,4185,4185,4180,886
|
|
20230811,144900,1073945590,4185,4190,4190,4185,2209
|
|
20230811,144800,1064694845,4190,4190,4190,4190,11
|
|
20230811,144700,1064648755,4190,4190,4195,4190,820
|
|
20230811,144600,1061208895,4190,4190,4190,4190,12
|
|
20230811,144500,1061158615,4190,4190,4190,4190,8
|
|
20230811,144400,1061125095,4190,4190,4195,4190,211
|
|
20230811,144300,1060240005,4190,4190,4195,4190,596
|
|
20230811,144200,1057739815,4195,4190,4195,4190,128
|
|
20230811,144100,1057203145,4190,4190,4190,4190,132
|
|
20230811,144000,1056650065,4190,4190,4190,4190,9
|
|
20230811,143900,1056612355,4190,4185,4190,4185,20
|
|
20230811,143800,1056528575,4185,4185,4185,4180,4381
|
|
20230811,143700,1038194115,4185,4190,4190,4185,504
|
|
20230811,143600,1036082400,4190,4190,4190,4190,9
|
|
20230811,143500,1036044690,4190,4190,4190,4190,509
|
|
20230811,143400,1033911980,4190,4190,4190,4190,9
|
|
20230811,143300,1033874270,4190,4185,4190,4185,15
|
|
20230811,143200,1033811470,4185,4185,4190,4185,113
|
|
20230811,143100,1033338065,4185,4185,4185,4185,7
|
|
20230811,143000,1033308770,4185,4190,4190,4185,1314
|
|
20230811,142900,1027803115,4190,4190,4190,4190,7
|
|
20230811,142800,1027773785,4190,4195,4195,4190,276
|
|
20230811,142700,1026615970,4195,4195,4195,4195,6
|
|
20230811,142600,1026590800,4195,4195,4195,4195,21
|
|
20230811,142500,1026502705,4195,4190,4195,4190,898
|
|
20230811,142400,1022735600,4190,4190,4190,4190,5
|
|
20230811,142300,1022714650,4190,4195,4195,4190,913
|
|
20230811,142200,1018888135,4195,4195,4200,4195,312
|
|
20230811,142100,1017579245,4195,4195,4195,4195,2006
|
|
20230811,142000,1009164075,4195,4195,4195,4195,149
|
|
20230811,141900,1008539020,4195,4195,4195,4195,3
|
|
20230811,141800,1008526435,4195,4195,4200,4195,4
|
|
20230811,141700,1008509650,4195,4195,4195,4195,517
|
|
20230811,141600,1006340835,4195,4200,4200,4195,4312
|
|
20230811,141500,988231485,4200,4200,4200,4200,96
|
|
20230811,141400,987828285,4200,4205,4205,4200,5
|
|
20230811,141300,987807280,4200,4205,4205,4200,157
|
|
20230811,141200,987147165,4200,4205,4205,4200,830
|
|
20230811,141100,983657025,4205,4205,4205,4205,6
|
|
20230811,141000,983631795,4205,4200,4205,4200,23
|
|
20230811,140900,983535085,4200,4200,4200,4200,1
|
|
20230811,140800,983530885,4205,4205,4205,4205,54
|
|
20230811,140700,983303815,4205,4200,4205,4200,23
|
|
20230811,140600,983207165,4200,4200,4205,4200,3
|
|
20230811,140500,983194560,4205,4200,4205,4200,15
|
|
20230811,140400,983131510,4200,4205,4205,4200,2471
|
|
20230811,140300,972752110,4205,4205,4205,4205,2
|
|
20230811,140200,972743700,4205,4205,4205,4205,1
|
|
20230811,140100,972739495,4205,4205,4205,4205,1
|
|
20230811,140000,972735290,4205,4205,4205,4205,15
|
|
20230811,135900,972672215,4205,4205,4205,4205,1
|
|
20230811,135800,972668010,4205,4200,4205,4200,80
|
|
20230811,135700,972331625,4200,4200,4200,4200,13
|
|
20230811,135600,972277025,4200,4200,4200,4200,3
|
|
20230811,135500,972264425,4200,4200,4205,4200,6
|
|
20230811,135400,972239220,4200,4210,4215,4200,1607
|
|
20230811,135300,965480405,4210,4205,4210,4205,13
|
|
20230811,135200,965425680,4205,4205,4205,4205,1
|
|
20230811,135100,965421475,4205,4210,4210,4205,158
|
|
20230811,135000,964756365,4210,4210,4210,4210,5
|
|
20230811,134900,964735315,4210,4210,4210,4210,1
|
|
20230811,134800,964731105,4210,4210,4210,4210,794
|
|
20230811,134700,961388365,4210,4210,4210,4210,3
|
|
20230811,134600,961375735,4205,4205,4205,4205,5
|
|
20230811,134500,961354710,4205,4205,4210,4205,805
|
|
20230811,134400,957965685,4205,4205,4205,4205,13
|
|
20230811,134300,957911020,4205,4205,4205,4205,5
|
|
20230811,134200,957889995,4205,4205,4205,4205,42
|
|
20230811,134100,957713385,4205,4205,4205,4205,13
|
|
20230811,134000,957658720,4205,4205,4210,4205,29
|
|
20230811,133900,957536770,4205,4205,4205,4205,1
|
|
20230811,133800,957532565,4205,4205,4205,4205,13
|
|
20230811,133700,957477900,4205,4205,4205,4205,35
|
|
20230811,133600,957330725,4205,4205,4205,4205,1
|
|
20230811,133500,957326520,4205,4205,4210,4205,5
|
|
20230811,133400,957305485,4210,4210,4210,4210,1
|
|
20230811,133300,957301275,4210,4210,4210,4210,134
|
|
20230811,133200,956737135,4210,4210,4210,4210,2
|
|
20230811,133100,956728715,4210,4210,4210,4210,17
|
|
20230811,133000,956657145,4210,4210,4210,4210,3
|
|
20230811,132900,956644515,4210,4210,4210,4210,2
|
|
20230811,132800,956636095,4210,4215,4215,4210,131
|
|
20230811,132700,956084425,4215,4215,4215,4215,19
|
|
20230811,132600,956004340,4215,4215,4215,4215,6
|
|
20230811,132500,955979050,4215,4215,4215,4215,16
|
|
20230811,132400,955911610,4215,4220,4220,4215,10
|
|
20230811,132300,955869415,4220,4215,4220,4215,5
|
|
20230811,132200,955848320,4215,4215,4220,4215,16
|
|
20230811,132100,955780875,4220,4220,4220,4220,17
|
|
20230811,132000,955709135,4225,4210,4225,4210,3
|
|
20230811,131900,955696490,4210,4205,4215,4205,1130
|
|
20230811,131800,950939175,4205,4215,4215,4205,3440
|
|
20230811,131700,936451230,4220,4225,4225,4220,402
|
|
20230811,131600,934754430,4230,4225,4230,4225,3
|
|
20230811,131500,934741750,4225,4225,4235,4225,303
|
|
20230811,131400,933458805,4225,4230,4230,4225,4
|
|
20230811,131300,933441900,4225,4225,4225,4225,1
|
|
20230811,131200,933437675,4225,4225,4225,4225,16
|
|
20230811,131100,933370075,4235,4225,4235,4220,5
|
|
20230811,131000,933348935,4220,4220,4220,4220,3
|
|
20230811,130900,933336275,4220,4220,4235,4220,22
|
|
20230811,130800,933243380,4220,4220,4220,4220,1
|
|
20230811,130700,933239160,4220,4220,4220,4220,1
|
|
20230811,130600,933234940,4215,4230,4235,4215,214
|
|
20230811,130500,932329745,4230,4230,4235,4230,316
|
|
20230811,130400,930993060,4230,4220,4230,4220,4641
|
|
20230811,130300,911367550,4220,4215,4220,4215,9
|
|
20230811,130200,911329585,4215,4220,4220,4215,468
|
|
20230811,130100,909354685,4220,4220,4220,4220,16
|
|
20230811,130000,909287165,4220,4220,4220,4220,1
|
|
20230811,125900,909282945,4220,4215,4220,4215,238
|
|
20230811,125800,908278590,4210,4210,4210,4210,1
|
|
20230811,125700,908274380,4215,4210,4215,4210,102
|
|
20230811,125600,907844460,4215,4215,4215,4215,535
|
|
20230811,125500,905589435,4210,4210,4210,4210,1
|
|
20230811,125400,905585225,4210,4215,4215,4210,234
|
|
20230811,125300,904598935,4210,4210,4215,4210,15
|
|
20230811,125200,904535780,4210,4210,4215,4210,26
|
|
20230811,125100,904426205,4210,4210,4210,4210,1
|
|
20230811,125000,904421995,4210,4215,4215,4210,1928
|
|
20230811,124900,896301360,4215,4215,4215,4215,16
|
|
20230811,124800,896233920,4215,4215,4215,4215,1
|
|
20230811,124700,896229705,4215,4215,4215,4215,1561
|
|
20230811,124600,889650090,4215,4215,4220,4215,2863
|
|
20230811,124500,877575435,4220,4210,4220,4210,7
|
|
20230811,124400,877545915,4210,4210,4210,4210,4
|
|
20230811,124300,877529075,4225,4225,4225,4215,506
|
|
20230811,124200,875396235,4210,4220,4220,4210,2153
|
|
20230811,124100,866331075,4225,4225,4225,4225,0
|
|
20230811,124000,866331075,4225,4215,4225,4215,243
|
|
20230811,123900,865304660,4230,4215,4230,4215,5012
|
|
20230811,123800,844108875,4230,4220,4230,4220,944
|
|
20230811,123700,840123065,4225,4215,4225,4210,2005
|
|
20230811,123600,831681925,4215,4215,4215,4215,1198
|
|
20230811,123500,826632355,4230,4215,4230,4215,7172
|
|
20230811,123400,796305535,4215,4215,4215,4215,1088
|
|
20230811,123300,791719615,4220,4215,4220,4215,493
|
|
20230811,123200,789639240,4220,4215,4220,4215,1195
|
|
20230811,123100,784599095,4215,4220,4220,4210,1472
|
|
20230811,123000,778401880,4210,4200,4210,4200,657
|
|
20230811,122900,775636250,4200,4200,4205,4200,1652
|
|
20230811,122800,768689605,4200,4205,4205,4200,568
|
|
20230811,122700,766303970,4200,4195,4200,4195,1651
|
|
20230811,122600,759375905,4195,4195,4195,4190,13
|
|
20230811,122500,759321375,4190,4190,4190,4190,6
|
|
20230811,122400,759296235,4190,4185,4190,4185,15
|
|
20230811,122300,759233395,4185,4185,4185,4185,12
|
|
20230811,122200,759183175,4185,4185,4185,4185,1790
|
|
20230811,122100,751692025,4185,4185,4185,4185,1210
|
|
20230811,122000,746628175,4185,4180,4185,4180,25
|
|
20230811,121900,746523555,4180,4180,4180,4180,1
|
|
20230811,121800,746519375,4180,4180,4200,4180,7
|
|
20230811,121700,746490015,4180,4180,4180,4180,10
|
|
20230811,121600,746448215,4200,4180,4200,4180,1223
|
|
20230811,121500,741320745,4180,4180,4180,4180,4
|
|
20230811,121400,741304025,4180,4185,4185,4180,80
|
|
20230811,121300,740969235,4185,4185,4185,4185,3
|
|
20230811,121200,740956680,4190,4185,4190,4185,4
|
|
20230811,121100,740939930,4185,4185,4185,4185,1
|
|
20230811,121000,740935745,4185,4185,4185,4185,2
|
|
20230811,120900,740927375,4185,4190,4190,4185,337
|
|
20230811,120800,739515365,4190,4195,4205,4190,105
|
|
20230811,120700,739074885,4205,4195,4205,4190,402
|
|
20230811,120600,737387070,4190,4185,4190,4185,53
|
|
20230811,120500,737165015,4185,4185,4190,4185,12
|
|
20230811,120400,737114750,4185,4185,4185,4185,337
|
|
20230811,120300,735704405,4190,4180,4190,4180,895
|
|
20230811,120200,731954450,4180,4180,4180,4180,70
|
|
20230811,120100,731661850,4175,4175,4175,4175,0
|
|
20230811,120000,731661850,4175,4180,4180,4175,1017
|
|
20230811,115900,727411990,4195,4185,4195,4185,46
|
|
20230811,115800,727219095,4195,4190,4200,4185,560
|
|
20230811,115700,724867870,4180,4185,4185,4180,200
|
|
20230811,115600,724031010,4185,4200,4200,4180,739
|
|
20230811,115500,720927300,4200,4185,4200,4170,3053
|
|
20230811,115400,708129490,4185,4180,4185,4170,1112
|
|
20230811,115300,703478350,4175,4175,4185,4175,1104
|
|
20230811,115200,698869135,4175,4175,4175,4175,307
|
|
20230811,115100,697587410,4175,4175,4175,4175,464
|
|
20230811,115000,695650210,4175,4175,4175,4175,9
|
|
20230811,114900,695612635,4175,4175,4175,4175,0
|
|
20230811,114800,695612635,4175,4175,4175,4175,17
|
|
20230811,114700,695541660,4175,4175,4175,4175,1
|
|
20230811,114600,695537485,4175,4180,4180,4175,203
|
|
20230811,114500,694688960,4180,4175,4180,4175,45
|
|
20230811,114400,694500930,4180,4175,4180,4175,3
|
|
20230811,114300,694488400,4175,4175,4175,4175,3
|
|
20230811,114200,694475875,4180,4175,4180,4175,229
|
|
20230811,114100,693518660,4175,4175,4175,4175,25
|
|
20230811,114000,693414285,4170,4170,4170,4170,1
|
|
20230811,113900,693410115,4170,4170,4170,4170,1
|
|
20230811,113800,693405945,4175,4170,4175,4170,29
|
|
20230811,113700,693284880,4170,4175,4180,4170,50
|
|
20230811,113600,693076320,4170,4180,4180,4170,2
|
|
20230811,113500,693067970,4170,4170,4170,4170,2
|
|
20230811,113400,693059630,4170,4175,4180,4170,15
|
|
20230811,113300,692997005,4170,4170,4170,4170,4
|
|
20230811,113200,692980325,4175,4170,4175,4170,3
|
|
20230811,113100,692967810,4170,4170,4170,4170,512
|
|
20230811,113000,690832770,4170,4170,4175,4170,1485
|
|
20230811,112900,684635320,4170,4170,4170,4170,2
|
|
20230811,112800,684626980,4170,4175,4175,4170,2720
|
|
20230811,112700,673280300,4175,4175,4175,4175,1
|
|
20230811,112600,673276125,4175,4175,4175,4175,1
|
|
20230811,112500,673271950,4175,4175,4175,4175,17
|
|
20230811,112400,673200975,4175,4175,4175,4175,0
|
|
20230811,112300,673200975,4175,4175,4180,4175,13
|
|
20230811,112200,673146695,4180,4180,4180,4175,96
|
|
20230811,112100,672745420,4175,4175,4175,4175,3
|
|
20230811,112000,672732895,4175,4175,4180,4175,807
|
|
20230811,111900,669359650,4180,4180,4180,4180,0
|
|
20230811,111800,669359650,4180,4170,4180,4170,1353
|
|
20230811,111700,663704870,4170,4175,4180,4170,47
|
|
20230811,111600,663508655,4170,4170,4170,4170,324
|
|
20230811,111500,662157575,4180,4170,4180,4170,238
|
|
20230811,111400,661163115,4185,4170,4185,4170,260
|
|
20230811,111300,660077115,4170,4175,4175,4170,1140
|
|
20230811,111200,655320765,4170,4175,4175,4170,47
|
|
20230811,111100,655124570,4175,4175,4175,4175,30
|
|
20230811,111000,654999320,4180,4175,4180,4170,6578
|
|
20230811,110900,627568545,4175,4175,4175,4175,1001
|
|
20230811,110800,623389370,4175,4175,4175,4175,5
|
|
20230811,110700,623368495,4175,4175,4175,4175,2
|
|
20230811,110600,623360145,4180,4180,4180,4180,2948
|
|
20230811,110500,611037505,4180,4180,4180,4180,51
|
|
20230811,110400,610824325,4185,4180,4185,4175,1015
|
|
20230811,110300,606576635,4175,4175,4175,4170,3317
|
|
20230811,110200,592728180,4175,4175,4175,4175,91
|
|
20230811,110100,592348255,4175,4180,4180,4175,66
|
|
20230811,110000,592072510,4180,4180,4180,4180,320
|
|
20230811,105900,590734910,4180,4180,4180,4180,902
|
|
20230811,105800,586964550,4180,4175,4180,4175,1002
|
|
20230811,105700,582777200,4175,4175,4180,4175,298
|
|
20230811,105600,581532550,4175,4180,4180,4175,513
|
|
20230811,105500,579390770,4175,4175,4180,4175,112
|
|
20230811,105400,578922630,4180,4180,4180,4180,2
|
|
20230811,105300,578914270,4180,4175,4180,4175,921
|
|
20230811,105200,575064560,4180,4175,4180,4175,3
|
|
20230811,105100,575052030,4175,4175,4175,4175,1285
|
|
20230811,105000,569687155,4180,4180,4180,4175,3198
|
|
20230811,104900,556330295,4180,4180,4180,4180,2001
|
|
20230811,104800,547966115,4180,4180,4180,4180,13
|
|
20230811,104700,547911775,4180,4180,4180,4180,1
|
|
20230811,104600,547907595,4190,4190,4190,4185,1493
|
|
20230811,104500,541659375,4190,4190,4190,4190,819
|
|
20230811,104400,538227765,4200,4195,4200,4190,462
|
|
20230811,104300,536287625,4190,4185,4195,4185,87
|
|
20230811,104200,535923055,4190,4190,4190,4185,948
|
|
20230811,104100,531952440,4190,4190,4190,4190,215
|
|
20230811,104000,531051590,4190,4185,4190,4180,660
|
|
20230811,103900,528289260,4190,4180,4190,4180,851
|
|
20230811,103800,524726830,4185,4180,4185,4180,372
|
|
20230811,103700,523171860,4175,4180,4180,4175,517
|
|
20230811,103600,521010875,4180,4180,4180,4180,81
|
|
20230811,103500,520672295,4175,4175,4175,4175,285
|
|
20230811,103400,519482420,4180,4180,4180,4180,871
|
|
20230811,103300,515841640,4180,4180,4180,4180,212
|
|
20230811,103200,514955480,4180,4175,4180,4175,804
|
|
20230811,103100,511594765,4175,4175,4175,4175,1
|
|
20230811,103000,511590590,4175,4175,4185,4175,271
|
|
20230811,102900,510457880,4180,4180,4180,4175,228
|
|
20230811,102800,509504845,4180,4180,4180,4175,1064
|
|
20230811,102700,505061260,4180,4180,4180,4175,2734
|
|
20230811,102600,493633735,4190,4195,4195,4185,7498
|
|
20230811,102500,462226540,4200,4190,4200,4190,311
|
|
20230811,102400,460922205,4190,4195,4195,4190,501
|
|
20230811,102300,458820955,4205,4205,4205,4205,10
|
|
20230811,102200,458778905,4195,4190,4195,4190,1004
|
|
20230811,102100,454572130,4200,4195,4200,4190,4983
|
|
20230811,102000,433684730,4195,4205,4205,4195,801
|
|
20230811,101900,430323705,4205,4200,4205,4200,5
|
|
20230811,101800,430302690,4205,4200,4205,4200,13
|
|
20230811,101700,430248085,4200,4200,4200,4200,1
|
|
20230811,101600,430243885,4200,4200,4200,4200,1
|
|
20230811,101500,430239685,4200,4205,4205,4200,111
|
|
20230811,101400,429773480,4205,4210,4210,4205,53
|
|
20230811,101300,429550355,4210,4210,4210,4210,0
|
|
20230811,101200,429550355,4210,4205,4210,4205,37
|
|
20230811,101100,429394600,4205,4205,4205,4200,14
|
|
20230811,101000,429335735,4200,4200,4200,4200,11
|
|
20230811,100900,429289535,4200,4200,4200,4200,40
|
|
20230811,100800,429121535,4200,4200,4210,4200,13
|
|
20230811,100700,429066905,4200,4200,4200,4200,501
|
|
20230811,100600,426962705,4200,4215,4215,4200,921
|
|
20230811,100500,423088230,4220,4215,4220,4215,807
|
|
20230811,100400,419682695,4215,4210,4215,4210,107
|
|
20230811,100300,419231810,4210,4210,4210,4210,171
|
|
20230811,100200,418511900,4210,4210,4210,4210,3
|
|
20230811,100100,418499270,4200,4200,4200,4200,1
|
|
20230811,100000,418495070,4200,4205,4205,4200,200
|
|
20230811,095900,417654550,4220,4210,4220,4205,620
|
|
20230811,095800,415042490,4215,4215,4215,4215,100
|
|
20230811,095700,414620990,4215,4190,4215,4190,474
|
|
20230811,095600,412633685,4195,4195,4195,4190,113
|
|
20230811,095500,412159660,4195,4195,4195,4195,932
|
|
20230811,095400,408249920,4195,4200,4200,4195,5786
|
|
20230811,095300,383970420,4200,4210,4210,4200,4650
|
|
20230811,095200,364435075,4215,4215,4215,4215,16
|
|
20230811,095100,364367635,4215,4215,4215,4215,112
|
|
20230811,095000,363895555,4215,4215,4215,4215,39
|
|
20230811,094900,363731170,4225,4225,4225,4225,0
|
|
20230811,094800,363731170,4225,4225,4225,4225,0
|
|
20230811,094700,363731170,4225,4205,4225,4200,2144
|
|
20230811,094600,354725335,4235,4205,4235,4200,2107
|
|
20230811,094500,345867955,4210,4205,4210,4205,1143
|
|
20230811,094400,341055985,4205,4215,4215,4205,864
|
|
20230811,094300,337418335,4220,4210,4220,4210,246
|
|
20230811,094200,336382660,4210,4215,4215,4210,215
|
|
20230811,094100,335477505,4205,4205,4205,4205,0
|
|
20230811,094000,335477505,4205,4210,4210,4205,1550
|
|
20230811,093900,328956460,4215,4210,4215,4210,312
|
|
20230811,093800,327641440,4210,4210,4210,4205,116
|
|
20230811,093700,327153120,4210,4215,4215,4210,3
|
|
20230811,093600,327140485,4205,4215,4215,4205,15049
|
|
20230811,093500,263821515,4215,4225,4225,4215,2774
|
|
20230811,093400,252121760,4225,4225,4225,4225,236
|
|
20230811,093300,251124660,4230,4230,4230,4225,565
|
|
20230811,093200,248737485,4230,4230,4235,4230,216
|
|
20230811,093100,247823790,4230,4230,4230,4230,0
|
|
20230811,093000,247823790,4230,4230,4230,4230,1
|
|
20230811,092900,247819560,4225,4230,4230,4225,315
|
|
20230811,092800,246488120,4225,4225,4225,4225,20
|
|
20230811,092700,246403620,4230,4230,4230,4230,218
|
|
20230811,092600,245481480,4235,4235,4235,4230,392
|
|
20230811,092500,243822620,4245,4215,4245,4215,1516
|
|
20230811,092400,237417460,4215,4220,4220,4215,1059
|
|
20230811,092300,232953255,4215,4215,4215,4215,302
|
|
20230811,092200,231680325,4215,4235,4235,4215,3725
|
|
20230811,092100,215969955,4235,4230,4235,4230,371
|
|
20230811,092000,214400620,4230,4225,4230,4225,515
|
|
20230811,091900,212222245,4225,4225,4225,4225,839
|
|
20230811,091800,208677470,4225,4220,4225,4220,19
|
|
20230811,091700,208597215,4215,4215,4215,4215,7
|
|
20230811,091600,208567710,4210,4230,4230,4210,2248
|
|
20230811,091500,199092485,4220,4220,4225,4220,1075
|
|
20230811,091400,194553485,4220,4215,4220,4215,1826
|
|
20230811,091300,186851150,4215,4210,4215,4210,547
|
|
20230811,091200,184545605,4210,4210,4210,4205,1170
|
|
20230811,091100,179619915,4200,4200,4210,4200,1547
|
|
20230811,091000,173121265,4200,4205,4205,4200,1657
|
|
20230811,090900,166155740,4205,4210,4220,4205,2164
|
|
20230811,090800,157044385,4210,4220,4220,4210,3342
|
|
20230811,090700,142967200,4220,4215,4220,4215,890
|
|
20230811,090600,139211595,4215,4215,4215,4215,100
|
|
20230811,090500,138790095,4215,4210,4215,4210,1483
|
|
20230811,090400,132544320,4210,4220,4220,4205,8218
|
|
20230811,090300,97915605,4220,4230,4235,4220,4300
|
|
20230811,090200,79743655,4230,4235,4250,4230,3115
|
|
20230811,090100,66538745,4235,4255,4260,4235,2769
|
|
20230811,090000,54799060,4230,4230,4310,4230,12920
|