603 lines
32 KiB
CSV
603 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190000,1912499970,19680,19680,19680,19680,3794
|
|
20230811,185900,1912499970,19680,19680,19680,19680,0
|
|
20230811,185800,1912499970,19680,19680,19680,19680,0
|
|
20230811,185700,1912499970,19680,19680,19680,19680,0
|
|
20230811,185600,1912499970,19680,19680,19680,19680,0
|
|
20230811,185500,1912499970,19680,19680,19680,19680,0
|
|
20230811,185400,1912499970,19680,19680,19680,19680,0
|
|
20230811,185300,1912499970,19680,19680,19680,19680,0
|
|
20230811,185200,1912499970,19680,19680,19680,19680,0
|
|
20230811,185100,1912499970,19680,19680,19680,19680,0
|
|
20230811,185000,1912499970,19680,19680,19680,19680,0
|
|
20230811,184900,1912499970,19680,19680,19680,19680,0
|
|
20230811,184800,1912499970,19680,19680,19680,19680,0
|
|
20230811,184700,1912499970,19680,19680,19680,19680,0
|
|
20230811,184600,1912499970,19680,19680,19680,19680,0
|
|
20230811,184500,1912499970,19680,19680,19680,19680,0
|
|
20230811,184400,1912499970,19680,19680,19680,19680,0
|
|
20230811,184300,1912499970,19680,19680,19680,19680,0
|
|
20230811,184200,1912499970,19680,19680,19680,19680,0
|
|
20230811,184100,1912499970,19680,19680,19680,19680,0
|
|
20230811,184000,1912499970,19680,19680,19680,19680,0
|
|
20230811,183900,1912499970,19680,19680,19680,19680,0
|
|
20230811,183800,1912499970,19680,19680,19680,19680,0
|
|
20230811,183700,1912499970,19680,19680,19680,19680,0
|
|
20230811,183600,1912499970,19680,19680,19680,19680,0
|
|
20230811,183500,1912499970,19680,19680,19680,19680,0
|
|
20230811,183400,1912499970,19680,19680,19680,19680,0
|
|
20230811,183300,1912499970,19680,19680,19680,19680,0
|
|
20230811,183200,1912499970,19680,19680,19680,19680,0
|
|
20230811,183100,1912499970,19680,19680,19680,19680,0
|
|
20230811,183000,1912499970,19680,19680,19680,19680,3794
|
|
20230811,182900,1912499970,19680,19680,19680,19680,0
|
|
20230811,182800,1912499970,19680,19680,19680,19680,0
|
|
20230811,182700,1912499970,19680,19680,19680,19680,0
|
|
20230811,182600,1912499970,19680,19680,19680,19680,0
|
|
20230811,182500,1912499970,19680,19680,19680,19680,0
|
|
20230811,182400,1912499970,19680,19680,19680,19680,0
|
|
20230811,182300,1912499970,19680,19680,19680,19680,0
|
|
20230811,182200,1912499970,19680,19680,19680,19680,0
|
|
20230811,182100,1912499970,19680,19680,19680,19680,0
|
|
20230811,182000,1912499970,19680,19680,19680,19680,0
|
|
20230811,181900,1912499970,19680,19680,19680,19680,0
|
|
20230811,181800,1912499970,19680,19680,19680,19680,0
|
|
20230811,181700,1912499970,19680,19680,19680,19680,0
|
|
20230811,181600,1912499970,19680,19680,19680,19680,0
|
|
20230811,181500,1912499970,19680,19680,19680,19680,0
|
|
20230811,181400,1912499970,19680,19680,19680,19680,0
|
|
20230811,181300,1912499970,19680,19680,19680,19680,0
|
|
20230811,181200,1912499970,19680,19680,19680,19680,0
|
|
20230811,181100,1912499970,19680,19680,19680,19680,0
|
|
20230811,181000,1912499970,19680,19680,19680,19680,0
|
|
20230811,180900,1912499970,19680,19680,19680,19680,0
|
|
20230811,180800,1912499970,19680,19680,19680,19680,0
|
|
20230811,180700,1912499970,19680,19680,19680,19680,0
|
|
20230811,180600,1912499970,19680,19680,19680,19680,0
|
|
20230811,180500,1912499970,19680,19680,19680,19680,0
|
|
20230811,180400,1912499970,19680,19680,19680,19680,0
|
|
20230811,180300,1912499970,19680,19680,19680,19680,0
|
|
20230811,180200,1912499970,19680,19680,19680,19680,0
|
|
20230811,180100,1912499970,19680,19680,19680,19680,0
|
|
20230811,180000,1912499970,19680,19680,19680,19680,3794
|
|
20230811,175900,1912499970,19680,19680,19680,19680,0
|
|
20230811,175800,1912499970,19680,19680,19680,19680,0
|
|
20230811,175700,1912499970,19680,19680,19680,19680,0
|
|
20230811,175600,1912499970,19680,19680,19680,19680,0
|
|
20230811,175500,1912499970,19680,19680,19680,19680,0
|
|
20230811,175400,1912499970,19680,19680,19680,19680,0
|
|
20230811,175300,1912499970,19680,19680,19680,19680,0
|
|
20230811,175200,1912499970,19680,19680,19680,19680,0
|
|
20230811,175100,1912499970,19680,19680,19680,19680,0
|
|
20230811,175000,1912499970,19680,19680,19680,19680,0
|
|
20230811,174900,1912499970,19680,19680,19680,19680,0
|
|
20230811,174800,1912499970,19680,19680,19680,19680,0
|
|
20230811,174700,1912499970,19680,19680,19680,19680,0
|
|
20230811,174600,1912499970,19680,19680,19680,19680,0
|
|
20230811,174500,1912499970,19680,19680,19680,19680,0
|
|
20230811,174400,1912499970,19680,19680,19680,19680,0
|
|
20230811,174300,1912499970,19680,19680,19680,19680,0
|
|
20230811,174200,1912499970,19680,19680,19680,19680,0
|
|
20230811,174100,1912499970,19680,19680,19680,19680,0
|
|
20230811,174000,1912499970,19680,19680,19680,19680,0
|
|
20230811,173900,1912499970,19680,19680,19680,19680,0
|
|
20230811,173800,1912499970,19680,19680,19680,19680,0
|
|
20230811,173700,1912499970,19680,19680,19680,19680,0
|
|
20230811,173600,1912499970,19680,19680,19680,19680,0
|
|
20230811,173500,1912499970,19680,19680,19680,19680,0
|
|
20230811,173400,1912499970,19680,19680,19680,19680,0
|
|
20230811,173300,1912499970,19680,19680,19680,19680,0
|
|
20230811,173200,1912499970,19680,19680,19680,19680,0
|
|
20230811,173100,1912499970,19680,19680,19680,19680,0
|
|
20230811,173000,1912499970,19680,19680,19680,19680,3794
|
|
20230811,172900,1912499970,19680,19680,19680,19680,0
|
|
20230811,172800,1912499970,19680,19680,19680,19680,0
|
|
20230811,172700,1912499970,19680,19680,19680,19680,0
|
|
20230811,172600,1912499970,19680,19680,19680,19680,0
|
|
20230811,172500,1912499970,19680,19680,19680,19680,0
|
|
20230811,172400,1912499970,19680,19680,19680,19680,0
|
|
20230811,172300,1912499970,19680,19680,19680,19680,0
|
|
20230811,172200,1912499970,19680,19680,19680,19680,0
|
|
20230811,172100,1912499970,19680,19680,19680,19680,0
|
|
20230811,172000,1912499970,19680,19680,19680,19680,0
|
|
20230811,171900,1912499970,19680,19680,19680,19680,0
|
|
20230811,171800,1912499970,19680,19680,19680,19680,0
|
|
20230811,171700,1912499970,19680,19680,19680,19680,0
|
|
20230811,171600,1912499970,19680,19680,19680,19680,0
|
|
20230811,171500,1912499970,19680,19680,19680,19680,0
|
|
20230811,171400,1912499970,19680,19680,19680,19680,0
|
|
20230811,171300,1912499970,19680,19680,19680,19680,0
|
|
20230811,171200,1912499970,19680,19680,19680,19680,0
|
|
20230811,171100,1912499970,19680,19680,19680,19680,0
|
|
20230811,171000,1912499970,19680,19680,19680,19680,0
|
|
20230811,170900,1912499970,19680,19680,19680,19680,0
|
|
20230811,170800,1912499970,19680,19680,19680,19680,0
|
|
20230811,170700,1912499970,19680,19680,19680,19680,0
|
|
20230811,170600,1912499970,19680,19680,19680,19680,0
|
|
20230811,170500,1912499970,19680,19680,19680,19680,0
|
|
20230811,170400,1912499970,19680,19680,19680,19680,0
|
|
20230811,170300,1912499970,19680,19680,19680,19680,0
|
|
20230811,170200,1912499970,19680,19680,19680,19680,0
|
|
20230811,170100,1912499970,19680,19680,19680,19680,0
|
|
20230811,170000,1912499970,19680,19680,19680,19680,3794
|
|
20230811,165900,1912499970,19680,19680,19680,19680,0
|
|
20230811,165800,1912499970,19680,19680,19680,19680,0
|
|
20230811,165700,1912499970,19680,19680,19680,19680,0
|
|
20230811,165600,1912499970,19680,19680,19680,19680,0
|
|
20230811,165500,1912499970,19680,19680,19680,19680,0
|
|
20230811,165400,1912499970,19680,19680,19680,19680,0
|
|
20230811,165300,1912499970,19680,19680,19680,19680,0
|
|
20230811,165200,1912499970,19680,19680,19680,19680,0
|
|
20230811,165100,1912499970,19680,19680,19680,19680,0
|
|
20230811,165000,1912499970,19680,19680,19680,19680,0
|
|
20230811,164900,1912499970,19680,19680,19680,19680,0
|
|
20230811,164800,1912499970,19680,19680,19680,19680,0
|
|
20230811,164700,1912499970,19680,19680,19680,19680,0
|
|
20230811,164600,1912499970,19680,19680,19680,19680,0
|
|
20230811,164500,1912499970,19680,19680,19680,19680,0
|
|
20230811,164400,1912499970,19680,19680,19680,19680,0
|
|
20230811,164300,1912499970,19680,19680,19680,19680,0
|
|
20230811,164200,1912499970,19680,19680,19680,19680,0
|
|
20230811,164100,1912499970,19680,19680,19680,19680,0
|
|
20230811,164000,1912499970,19680,19680,19680,19680,0
|
|
20230811,163900,1912499970,19680,19680,19680,19680,0
|
|
20230811,163800,1912499970,19680,19680,19680,19680,0
|
|
20230811,163700,1912499970,19680,19680,19680,19680,0
|
|
20230811,163600,1912499970,19680,19680,19680,19680,0
|
|
20230811,163500,1912499970,19680,19680,19680,19680,0
|
|
20230811,163400,1912499970,19680,19680,19680,19680,0
|
|
20230811,163300,1912499970,19680,19680,19680,19680,0
|
|
20230811,163200,1912499970,19680,19680,19680,19680,0
|
|
20230811,163100,1912499970,19680,19680,19680,19680,0
|
|
20230811,163000,1912499970,19680,19680,19680,19680,3794
|
|
20230811,162900,1912499970,19680,19680,19680,19680,0
|
|
20230811,162800,1912499970,19680,19680,19680,19680,0
|
|
20230811,162700,1912499970,19680,19680,19680,19680,0
|
|
20230811,162600,1912499970,19680,19680,19680,19680,0
|
|
20230811,162500,1912499970,19680,19680,19680,19680,0
|
|
20230811,162400,1912499970,19680,19680,19680,19680,0
|
|
20230811,162300,1912499970,19680,19680,19680,19680,0
|
|
20230811,162200,1912499970,19680,19680,19680,19680,0
|
|
20230811,162100,1912499970,19680,19680,19680,19680,0
|
|
20230811,162000,1912499970,19680,19680,19680,19680,0
|
|
20230811,161900,1912499970,19680,19680,19680,19680,0
|
|
20230811,161800,1912499970,19680,19680,19680,19680,0
|
|
20230811,161700,1912499970,19680,19680,19680,19680,0
|
|
20230811,161600,1912499970,19680,19680,19680,19680,0
|
|
20230811,161500,1912499970,19680,19680,19680,19680,0
|
|
20230811,161400,1912499970,19680,19680,19680,19680,0
|
|
20230811,161300,1912499970,19680,19680,19680,19680,0
|
|
20230811,161200,1912499970,19680,19680,19680,19680,0
|
|
20230811,161100,1912499970,19680,19680,19680,19680,0
|
|
20230811,161000,1912499970,19680,19680,19680,19680,0
|
|
20230811,160900,1912499970,19680,19680,19680,19680,0
|
|
20230811,160800,1912499970,19680,19680,19680,19680,0
|
|
20230811,160700,1912499970,19680,19680,19680,19680,0
|
|
20230811,160600,1912499970,19680,19680,19680,19680,0
|
|
20230811,160500,1912499970,19680,19680,19680,19680,0
|
|
20230811,160400,1912499970,19680,19680,19680,19680,0
|
|
20230811,160300,1912499970,19680,19680,19680,19680,0
|
|
20230811,160200,1912499970,19680,19680,19680,19680,0
|
|
20230811,160100,1912499970,19680,19680,19680,19680,0
|
|
20230811,160000,1912499970,19680,19680,19680,19680,3794
|
|
20230811,155900,1912499970,19680,19680,19680,19680,0
|
|
20230811,155800,1912499970,19680,19680,19680,19680,0
|
|
20230811,155700,1912499970,19680,19680,19680,19680,0
|
|
20230811,155600,1912499970,19680,19680,19680,19680,0
|
|
20230811,155500,1912499970,19680,19680,19680,19680,0
|
|
20230811,155400,1912499970,19680,19680,19680,19680,0
|
|
20230811,155300,1912499970,19680,19680,19680,19680,0
|
|
20230811,155200,1912499970,19680,19680,19680,19680,0
|
|
20230811,155100,1912499970,19680,19680,19680,19680,0
|
|
20230811,155000,1912499970,19680,19680,19680,19680,0
|
|
20230811,154900,1912499970,19680,19680,19680,19680,0
|
|
20230811,154800,1912499970,19680,19680,19680,19680,0
|
|
20230811,154700,1912499970,19680,19680,19680,19680,0
|
|
20230811,154600,1912499970,19680,19680,19680,19680,0
|
|
20230811,154500,1912499970,19680,19680,19680,19680,0
|
|
20230811,154400,1912499970,19680,19680,19680,19680,0
|
|
20230811,154300,1912499970,19680,19680,19680,19680,0
|
|
20230811,154200,1912499970,19680,19680,19680,19680,0
|
|
20230811,154100,1912499970,19680,19680,19680,19680,0
|
|
20230811,154000,1912499970,19680,19680,19680,19680,0
|
|
20230811,153900,1912499970,19680,19680,19680,19680,0
|
|
20230811,153800,1912499970,19680,19680,19680,19680,0
|
|
20230811,153700,1912499970,19680,19680,19680,19680,0
|
|
20230811,153600,1912499970,19680,19680,19680,19680,0
|
|
20230811,153500,1912499970,19680,19680,19680,19680,0
|
|
20230811,153400,1912499970,19680,19680,19680,19680,0
|
|
20230811,153300,1912499970,19680,19680,19680,19680,0
|
|
20230811,153200,1912499970,19680,19680,19680,19680,0
|
|
20230811,153100,1912499970,19680,19680,19680,19680,0
|
|
20230811,153000,1912499970,19680,19680,19680,19680,7588
|
|
20230811,152900,1837834050,19640,19640,19640,19640,0
|
|
20230811,152800,1837834050,19640,19640,19640,19640,0
|
|
20230811,152700,1837834050,19640,19640,19640,19640,0
|
|
20230811,152600,1837834050,19640,19640,19640,19640,0
|
|
20230811,152500,1837834050,19640,19640,19640,19640,0
|
|
20230811,152400,1837834050,19640,19640,19640,19640,0
|
|
20230811,152300,1837834050,19640,19640,19640,19640,0
|
|
20230811,152200,1837834050,19640,19640,19640,19640,0
|
|
20230811,152100,1837834050,19640,19640,19640,19640,0
|
|
20230811,152000,1837834050,19640,19640,19640,19640,0
|
|
20230811,151900,1837834050,19640,19630,19650,19630,385
|
|
20230811,151800,1830273030,19630,19590,19630,19590,201
|
|
20230811,151700,1826330160,19600,19590,19600,19580,650
|
|
20230811,151600,1813596720,19590,19590,19590,19580,447
|
|
20230811,151500,1804840100,19580,19580,19590,19580,206
|
|
20230811,151400,1800804930,19580,19590,19590,19580,17
|
|
20230811,151300,1800471960,19590,19580,19590,19580,59
|
|
20230811,151200,1799316220,19590,19580,19590,19580,128
|
|
20230811,151100,1796808740,19590,19590,19590,19580,224
|
|
20230811,151000,1792422030,19590,19580,19590,19580,241
|
|
20230811,150900,1787701480,19590,19590,19600,19590,303
|
|
20230811,150800,1781765550,19600,19580,19600,19580,157
|
|
20230811,150700,1778689960,19590,19580,19590,19580,146
|
|
20230811,150600,1775830310,19580,19570,19580,19570,157
|
|
20230811,150500,1772756290,19570,19580,19580,19570,215
|
|
20230811,150400,1768546630,19570,19580,19580,19570,106
|
|
20230811,150300,1766471190,19570,19570,19580,19560,145
|
|
20230811,150200,1763632790,19550,19560,19570,19550,171
|
|
20230811,150100,1760288090,19560,19510,19560,19510,133
|
|
20230811,150000,1757689890,19520,19500,19520,19500,227
|
|
20230811,145900,1753261080,19500,19500,19510,19500,296
|
|
20230811,145800,1747487870,19510,19520,19520,19500,256
|
|
20230811,145700,1742493530,19510,19510,19520,19510,203
|
|
20230811,145600,1738532590,19510,19520,19520,19510,302
|
|
20230811,145500,1732639310,19510,19510,19520,19510,365
|
|
20230811,145400,1725517700,19510,19510,19520,19510,206
|
|
20230811,145300,1721498370,19510,19500,19520,19500,248
|
|
20230811,145200,1716660490,19500,19530,19530,19500,321
|
|
20230811,145100,1710396520,19520,19530,19550,19500,309
|
|
20230811,145000,1704363610,19530,19480,19530,19480,343
|
|
20230811,144900,1697676930,19480,19490,19500,19470,263
|
|
20230811,144800,1692553240,19490,19480,19490,19470,356
|
|
20230811,144700,1685617730,19470,19470,19490,19470,284
|
|
20230811,144600,1680085610,19470,19460,19500,19460,285
|
|
20230811,144500,1674535740,19460,19460,19480,19460,430
|
|
20230811,144400,1666166010,19460,19470,19480,19460,360
|
|
20230811,144300,1659157470,19470,19470,19480,19470,314
|
|
20230811,144200,1653042930,19470,19500,19500,19470,1593
|
|
20230811,144100,1622011400,19490,19490,19510,19480,658
|
|
20230811,144000,1609188270,19490,19500,19510,19490,298
|
|
20230811,143900,1603379090,19500,19490,19500,19490,229
|
|
20230811,143800,1598915460,19480,19500,19500,19480,294
|
|
20230811,143700,1593186180,19500,19490,19530,19490,284
|
|
20230811,143600,1587649130,19490,19500,19500,19480,251
|
|
20230811,143500,1582757090,19490,19490,19530,19480,345
|
|
20230811,143400,1576031210,19490,19480,19510,19480,209
|
|
20230811,143300,1571956460,19480,19490,19500,19480,1102
|
|
20230811,143200,1550475430,19500,19500,19530,19490,266
|
|
20230811,143100,1545288430,19490,19490,19500,19480,612
|
|
20230811,143000,1533363000,19490,19480,19490,19480,283
|
|
20230811,142900,1527849120,19500,19480,19530,19480,464
|
|
20230811,142800,1518807600,19480,19490,19500,19480,199
|
|
20230811,142700,1514929050,19490,19470,19490,19470,214
|
|
20230811,142600,1510760300,19530,19480,19530,19470,658
|
|
20230811,142500,1497937400,19480,19490,19490,19480,107
|
|
20230811,142400,1495852830,19490,19490,19510,19480,396
|
|
20230811,142300,1488134800,19490,19490,19510,19470,950
|
|
20230811,142200,1469613390,19480,19470,19490,19460,338
|
|
20230811,142100,1463032690,19470,19460,19470,19450,411
|
|
20230811,142000,1455033040,19460,19460,19470,19460,544
|
|
20230811,141900,1444444580,19460,19460,19470,19460,639
|
|
20230811,141800,1432005220,19460,19460,19470,19460,396
|
|
20230811,141700,1424297280,19460,19480,19480,19460,460
|
|
20230811,141600,1415342900,19480,19470,19490,19470,274
|
|
20230811,141500,1410005810,19470,19470,19480,19470,358
|
|
20230811,141400,1403033660,19470,19500,19500,19470,1521
|
|
20230811,141300,1373390100,19500,19500,19510,19500,269
|
|
20230811,141200,1368143650,19510,19500,19510,19500,194
|
|
20230811,141100,1364360160,19500,19510,19520,19500,758
|
|
20230811,141000,1349572070,19520,19560,19560,19500,3608
|
|
20230811,140900,1279139470,19560,19560,19570,19550,1009
|
|
20230811,140800,1259405050,19560,19580,19580,19560,289
|
|
20230811,140700,1253748320,19570,19570,19580,19570,261
|
|
20230811,140600,1248640050,19580,19570,19590,19570,299
|
|
20230811,140500,1242786780,19570,19570,19580,19570,338
|
|
20230811,140400,1236170870,19570,19570,19580,19570,239
|
|
20230811,140300,1231493060,19570,19580,19580,19570,324
|
|
20230811,140200,1225150230,19580,19580,19590,19580,319
|
|
20230811,140100,1218902920,19580,19580,19590,19580,232
|
|
20230811,140000,1214359950,19590,19630,19630,19580,372
|
|
20230811,135900,1207074330,19630,19590,19630,19580,871
|
|
20230811,135800,1190008960,19600,19620,19620,19590,1464
|
|
20230811,135700,1161317750,19620,19610,19630,19610,531
|
|
20230811,135600,1150903540,19610,19620,19620,19610,411
|
|
20230811,135500,1142842750,19620,19610,19620,19610,244
|
|
20230811,135400,1138056220,19620,19620,19620,19610,362
|
|
20230811,135300,1130955750,19620,19640,19640,19610,1614
|
|
20230811,135200,1099290620,19640,19660,19660,19640,717
|
|
20230811,135100,1085204030,19660,19650,19680,19650,973
|
|
20230811,135000,1066081930,19650,19660,19670,19650,604
|
|
20230811,134900,1054207060,19660,19660,19680,19660,361
|
|
20230811,134800,1047108560,19670,19670,19670,19660,394
|
|
20230811,134700,1039360110,19660,19660,19670,19660,256
|
|
20230811,134600,1034326640,19660,19660,19670,19660,311
|
|
20230811,134500,1028211650,19660,19670,19670,19660,347
|
|
20230811,134400,1021388150,19670,19660,19670,19660,368
|
|
20230811,134300,1014150250,19660,19660,19670,19660,309
|
|
20230811,134200,1008074460,19660,19670,19670,19660,340
|
|
20230811,134100,1001388810,19660,19680,19690,19660,566
|
|
20230811,134000,990255130,19680,19670,19680,19670,404
|
|
20230811,133900,982306620,19680,19690,19690,19670,318
|
|
20230811,133800,976048910,19680,19680,19690,19680,254
|
|
20230811,133700,971049450,19680,19710,19720,19680,1248
|
|
20230811,133600,946468160,19710,19710,19720,19710,275
|
|
20230811,133500,941047600,19710,19730,19730,19710,648
|
|
20230811,133400,928269200,19730,19750,19750,19730,627
|
|
20230811,133300,915888950,19760,19750,19760,19750,292
|
|
20230811,133200,910121050,19780,19790,19790,19760,1107
|
|
20230811,133100,888229870,19780,19790,19790,19780,54
|
|
20230811,133000,887161600,19790,19790,19790,19790,128
|
|
20230811,132900,884628480,19790,19800,19800,19790,101
|
|
20230811,132800,882629650,19790,19800,19800,19790,108
|
|
20230811,132700,880491350,19800,19790,19800,19790,119
|
|
20230811,132600,878135160,19800,19800,19800,19800,11
|
|
20230811,132500,877917360,19800,19790,19800,19790,58
|
|
20230811,132400,876769060,19800,19790,19800,19790,116
|
|
20230811,132300,874472540,19800,19800,19800,19800,47
|
|
20230811,132200,873541940,19790,19810,19810,19790,136
|
|
20230811,132100,870849020,19800,19790,19800,19780,225
|
|
20230811,132000,866397050,19800,19810,19810,19790,109
|
|
20230811,131900,864238910,19790,19790,19800,19790,171
|
|
20230811,131800,860854710,19790,19790,19790,19780,159
|
|
20230811,131700,857708200,19790,19790,19790,19790,4
|
|
20230811,131600,857629040,19790,19790,19790,19780,143
|
|
20230811,131500,854799080,19790,19790,19790,19780,346
|
|
20230811,131400,847951980,19800,19820,19820,19800,89
|
|
20230811,131300,846188400,19820,19810,19820,19800,128
|
|
20230811,131200,843652530,19820,19820,19820,19820,39
|
|
20230811,131100,842879550,19820,19820,19820,19810,143
|
|
20230811,131000,840045390,19820,19820,19820,19820,56
|
|
20230811,130900,838935470,19820,19820,19820,19820,24
|
|
20230811,130800,838459790,19820,19810,19820,19810,92
|
|
20230811,130700,836636430,19790,19800,19800,19790,37
|
|
20230811,130600,835903930,19800,19800,19800,19790,59
|
|
20230811,130500,834735970,19800,19790,19800,19790,150
|
|
20230811,130400,831765980,19800,19800,19800,19790,45
|
|
20230811,130300,830875080,19820,19810,19820,19800,318
|
|
20230811,130200,824575560,19810,19820,19820,19810,11
|
|
20230811,130100,824357550,19820,19820,19820,19820,13
|
|
20230811,130000,824099890,19820,19820,19820,19810,167
|
|
20230811,125900,820790330,19820,19820,19820,19820,8
|
|
20230811,125800,820631770,19820,19820,19820,19820,33
|
|
20230811,125700,819977710,19820,19830,19830,19810,124
|
|
20230811,125600,817520230,19820,19830,19830,19810,48
|
|
20230811,125500,816568600,19830,19820,19830,19820,72
|
|
20230811,125400,815140860,19830,19830,19830,19820,85
|
|
20230811,125300,813455860,19830,19840,19840,19830,36
|
|
20230811,125200,812741690,19840,19820,19840,19820,112
|
|
20230811,125100,810520590,19830,19830,19830,19830,48
|
|
20230811,125000,809568750,19830,19830,19830,19830,19
|
|
20230811,124900,809191980,19840,19830,19840,19820,98
|
|
20230811,124800,807247960,19840,19820,19840,19820,67
|
|
20230811,124700,805918840,19830,19830,19830,19830,146
|
|
20230811,124600,803023660,19820,19800,19830,19800,154
|
|
20230811,124500,799973180,19800,19800,19800,19800,34
|
|
20230811,124400,799299980,19800,19800,19810,19800,178
|
|
20230811,124300,795774840,19800,19800,19810,19800,371
|
|
20230811,124200,788429000,19810,19810,19810,19810,41
|
|
20230811,124100,787616790,19810,19800,19810,19800,195
|
|
20230811,124000,783754840,19810,19810,19810,19810,37
|
|
20230811,123900,783021870,19800,19810,19810,19800,37
|
|
20230811,123800,782289000,19810,19810,19810,19800,312
|
|
20230811,123700,776108550,19820,19840,19840,19820,136
|
|
20230811,123600,773412470,19840,19840,19850,19840,162
|
|
20230811,123500,770197160,19850,19850,19850,19850,0
|
|
20230811,123400,770197160,19850,19850,19850,19820,12
|
|
20230811,123300,769958990,19830,19840,19850,19830,152
|
|
20230811,123200,766943270,19840,19850,19850,19840,89
|
|
20230811,123100,765177410,19850,19850,19850,19840,56
|
|
20230811,123000,764065850,19850,19850,19850,19850,98
|
|
20230811,122900,762120550,19850,19850,19850,19840,59
|
|
20230811,122800,760949510,19850,19840,19850,19840,84
|
|
20230811,122700,759282900,19830,19840,19840,19830,36
|
|
20230811,122600,758568680,19840,19840,19840,19840,44
|
|
20230811,122500,757695720,19840,19830,19840,19830,107
|
|
20230811,122400,755573040,19820,19810,19820,19810,143
|
|
20230811,122300,752739390,19810,19800,19810,19800,84
|
|
20230811,122200,751075790,19800,19790,19800,19790,355
|
|
20230811,122100,744049150,19790,19800,19800,19790,65
|
|
20230811,122000,742762260,19800,19790,19800,19790,100
|
|
20230811,121900,740782360,19790,19790,19790,19790,70
|
|
20230811,121800,739397060,19790,19800,19800,19790,9
|
|
20230811,121700,739218870,19800,19800,19800,19800,98
|
|
20230811,121600,737278470,19800,19790,19800,19790,68
|
|
20230811,121500,735932420,19800,19810,19810,19800,57
|
|
20230811,121400,734803670,19810,19800,19810,19800,136
|
|
20230811,121300,732109790,19810,19820,19820,19810,31
|
|
20230811,121200,731495550,19820,19820,19830,19810,105
|
|
20230811,121100,729414620,19830,19830,19830,19810,193
|
|
20230811,121000,725588810,19830,19830,19840,19830,17
|
|
20230811,120900,725251670,19830,19820,19840,19820,110
|
|
20230811,120800,723070180,19820,19830,19830,19820,145
|
|
20230811,120700,720195820,19840,19840,19840,19840,63
|
|
20230811,120600,718945900,19840,19830,19840,19830,156
|
|
20230811,120500,715851090,19830,19830,19830,19830,48
|
|
20230811,120400,714899250,19820,19830,19830,19820,51
|
|
20230811,120300,713888020,19830,19820,19830,19810,79
|
|
20230811,120200,712322150,19820,19810,19820,19810,39
|
|
20230811,120100,711549310,19810,19810,19820,19810,91
|
|
20230811,120000,709746550,19790,19820,19820,19790,10
|
|
20230811,115900,709548410,19820,19740,19820,19740,342
|
|
20230811,115800,702789010,19750,19750,19750,19750,103
|
|
20230811,115700,700754760,19740,19750,19750,19740,81
|
|
20230811,115600,699155530,19750,19750,19750,19750,108
|
|
20230811,115500,697022530,19750,19740,19750,19740,135
|
|
20230811,115400,694356660,19750,19750,19750,19740,59
|
|
20230811,115300,693191510,19750,19760,19770,19750,316
|
|
20230811,115200,686949280,19760,19760,19760,19760,43
|
|
20230811,115100,686099600,19760,19760,19760,19760,5
|
|
20230811,115000,686000800,19760,19760,19810,19760,127
|
|
20230811,114900,683489170,19760,19780,19790,19760,224
|
|
20230811,114800,679060790,19780,19790,19790,19780,33
|
|
20230811,114700,678407930,19790,19790,19790,19780,126
|
|
20230811,114600,675914490,19780,19810,19820,19780,296
|
|
20230811,114500,670049870,19820,19800,19820,19800,134
|
|
20230811,114400,667395390,19800,19790,19800,19790,126
|
|
20230811,114300,664901500,19790,19800,19800,19790,38
|
|
20230811,114200,664149450,19800,19790,19800,19790,95
|
|
20230811,114100,662268820,19790,19780,19790,19780,93
|
|
20230811,114000,660428460,19790,19820,19820,19790,164
|
|
20230811,113900,657182450,19800,19800,19800,19800,91
|
|
20230811,113800,655380650,19800,19810,19820,19800,126
|
|
20230811,113700,652885480,19800,19800,19810,19800,65
|
|
20230811,113600,651598010,19810,19800,19810,19800,140
|
|
20230811,113500,648825160,19810,19810,19810,19810,64
|
|
20230811,113400,647557320,19810,19810,19810,19810,68
|
|
20230811,113300,646210240,19810,19800,19810,19800,22
|
|
20230811,113200,645774560,19800,19780,19800,19780,108
|
|
20230811,113100,643636860,19780,19790,19790,19780,154
|
|
20230811,113000,640589720,19770,19780,19790,19770,197
|
|
20230811,112900,636693370,19780,19780,19780,19780,43
|
|
20230811,112800,635842830,19780,19770,19780,19770,167
|
|
20230811,112700,632540340,19780,19780,19780,19780,155
|
|
20230811,112600,629474440,19790,19790,19800,19790,188
|
|
20230811,112500,625753640,19790,19800,19800,19780,97
|
|
20230811,112400,623833980,19800,19790,19800,19790,136
|
|
20230811,112300,621142390,19810,19800,19810,19790,272
|
|
20230811,112200,615756000,19810,19820,19820,19810,126
|
|
20230811,112100,613259400,19820,19820,19820,19820,4
|
|
20230811,112000,613180120,19820,19820,19820,19810,149
|
|
20230811,111900,610227180,19810,19820,19820,19810,20
|
|
20230811,111800,609830880,19820,19820,19820,19820,8
|
|
20230811,111700,609672320,19820,19810,19820,19810,125
|
|
20230811,111600,607194950,19810,19810,19810,19810,26
|
|
20230811,111500,606679890,19810,19820,19820,19810,113
|
|
20230811,111400,604440250,19820,19820,19820,19810,23
|
|
20230811,111300,603984460,19810,19810,19810,19810,11
|
|
20230811,111200,603766550,19820,19820,19830,19790,218
|
|
20230811,111100,599446620,19820,19810,19820,19810,36
|
|
20230811,111000,598733110,19800,19820,19820,19800,97
|
|
20230811,110900,596811230,19830,19830,19830,19820,109
|
|
20230811,110800,594650030,19840,19840,19840,19820,72
|
|
20230811,110700,593222140,19840,19790,19840,19790,246
|
|
20230811,110600,588351160,19780,19770,19780,19770,113
|
|
20230811,110500,586116880,19760,19740,19760,19730,1047
|
|
20230811,110400,565447810,19740,19740,19740,19730,151
|
|
20230811,110300,562467080,19740,19750,19750,19740,110
|
|
20230811,110200,560295250,19740,19750,19750,19740,63
|
|
20230811,110100,559051100,19750,19740,19750,19740,232
|
|
20230811,110000,554470090,19740,19740,19750,19740,137
|
|
20230811,105900,551765370,19740,19750,19750,19740,134
|
|
20230811,105800,549119270,19750,19750,19760,19740,257
|
|
20230811,105700,544043270,19750,19750,19760,19750,276
|
|
20230811,105600,538592120,19750,19760,19760,19750,126
|
|
20230811,105500,536102840,19760,19750,19760,19750,68
|
|
20230811,105400,534759280,19750,19750,19760,19750,33
|
|
20230811,105300,534107500,19750,19760,19760,19750,128
|
|
20230811,105200,531578340,19760,19760,19760,19750,147
|
|
20230811,105100,528674960,19760,19760,19770,19760,34
|
|
20230811,105000,528002980,19770,19780,19780,19770,130
|
|
20230811,104900,525432820,19780,19790,19790,19750,834
|
|
20230811,104800,508952520,19780,19790,19790,19770,406
|
|
20230811,104700,500921080,19790,19800,19800,19790,756
|
|
20230811,104600,485955350,19800,19840,19840,19800,813
|
|
20230811,104500,469847710,19840,19840,19850,19830,186
|
|
20230811,104400,466157000,19840,19850,19850,19840,38
|
|
20230811,104300,465402800,19860,19860,19860,19860,54
|
|
20230811,104200,464330360,19860,19850,19860,19840,118
|
|
20230811,104100,461987530,19850,19870,19870,19850,118
|
|
20230811,104000,459644470,19870,19870,19880,19870,148
|
|
20230811,103900,456703030,19860,19880,19880,19860,4
|
|
20230811,103800,456623530,19870,19880,19880,19870,58
|
|
20230811,103700,455470680,19880,19890,19900,19880,263
|
|
20230811,103600,450240630,19890,19900,19900,19890,99
|
|
20230811,103500,448271060,19900,19900,19900,19900,5
|
|
20230811,103400,448171560,19900,19890,19900,19880,99
|
|
20230811,103300,446202350,19890,19890,19890,19880,84
|
|
20230811,103200,444532100,19890,19890,19890,19890,66
|
|
20230811,103100,443219360,19880,19890,19890,19870,77
|
|
20230811,103000,441688930,19900,19900,19900,19890,28
|
|
20230811,102900,441131830,19910,19900,19910,19890,389
|
|
20230811,102800,433388840,19900,19900,19910,19900,84
|
|
20230811,102700,431717220,19900,19910,19910,19900,14
|
|
20230811,102600,431438590,19900,19890,19910,19890,110
|
|
20230811,102500,429248610,19910,19890,19910,19890,978
|
|
20230811,102400,409779550,19910,19880,19910,19880,84
|
|
20230811,102300,408108760,19880,19830,19880,19830,687
|
|
20230811,102200,394475040,19840,19840,19840,19840,205
|
|
20230811,102100,390407840,19840,19890,19890,19840,249
|
|
20230811,102000,385459940,19890,19880,19890,19880,31
|
|
20230811,101900,384843550,19880,19870,19880,19860,43
|
|
20230811,101800,383989050,19870,19850,19870,19850,375
|
|
20230811,101700,376542450,19850,19850,19850,19850,2
|
|
20230811,101600,376502750,19840,19840,19850,19840,160
|
|
20230811,101500,373328170,19840,19840,19840,19840,59
|
|
20230811,101400,372157610,19850,19850,19850,19840,22
|
|
20230811,101300,371721050,19850,19860,19860,19850,23
|
|
20230811,101200,371264320,19860,19890,19900,19860,335
|
|
20230811,101100,364602720,19900,19910,19910,19900,204
|
|
20230811,101000,360542840,19910,19910,19920,19910,114
|
|
20230811,100900,358272980,19910,19910,19920,19910,58
|
|
20230811,100800,357118160,19910,19910,19910,19900,17
|
|
20230811,100700,356779700,19910,19910,19920,19900,59
|
|
20230811,100600,355605240,19910,19910,19910,19910,28
|
|
20230811,100500,355047760,19910,19920,19920,19910,60
|
|
20230811,100400,353852920,19920,19930,19930,19920,29
|
|
20230811,100300,353274960,19930,19930,19940,19910,125
|
|
20230811,100200,350783680,19940,19890,19940,19890,469
|
|
20230811,100100,341449230,19890,19890,19890,19890,1
|
|
20230811,100000,341429340,19880,19890,19890,19880,33
|
|
20230811,095900,340773240,19890,19890,19890,19890,0
|
|
20230811,095800,340773240,19890,19910,19910,19890,154
|
|
20230811,095700,337708130,19910,19920,19920,19910,27
|
|
20230811,095600,337170300,19920,19890,19920,19890,52
|
|
20230811,095500,336134990,19890,19880,19890,19880,11
|
|
20230811,095400,335916210,19920,19860,19930,19860,241
|
|
20230811,095300,331125220,19860,19850,19860,19840,268
|
|
20230811,095200,325804720,19840,19850,19850,19840,40
|
|
20230811,095100,325010840,19790,19850,19850,19790,403
|
|
20230811,095000,317033580,19840,19760,19840,19760,1856
|
|
20230811,094900,280305730,19760,19760,19760,19760,0
|
|
20230811,094800,280305730,19760,19770,19770,19760,303
|
|
20230811,094700,274318200,19770,19780,19780,19770,5
|
|
20230811,094600,274219310,19780,19780,19780,19780,95
|
|
20230811,094500,272340210,19770,19790,19800,19770,451
|
|
20230811,094400,263416620,19790,19790,19790,19790,25
|
|
20230811,094300,262921870,19790,19790,19790,19790,7
|
|
20230811,094200,262783340,19790,19800,19800,19790,104
|
|
20230811,094100,260724380,19810,19830,19830,19810,120
|
|
20230811,094000,258345430,19830,19840,19840,19830,13
|
|
20230811,093900,258087580,19840,19860,19860,19840,178
|
|
20230811,093800,254552590,19870,19860,19870,19860,75
|
|
20230811,093700,253062460,19860,19830,19860,19830,117
|
|
20230811,093600,250741880,19870,19760,19870,19760,746
|
|
20230811,093500,235988070,19760,19750,19760,19750,35
|
|
20230811,093400,235296780,19760,19740,19760,19740,362
|
|
20230811,093300,228150590,19750,19760,19760,19750,64
|
|
20230811,093200,226886320,19750,19750,19750,19740,307
|
|
20230811,093100,220823350,19740,19730,19740,19730,133
|
|
20230811,093000,218198450,19720,19700,19720,19700,242
|
|
20230811,092900,213430340,19700,19690,19700,19690,184
|
|
20230811,092800,209805550,19690,19680,19690,19670,717
|
|
20230811,092700,195694100,19670,19670,19670,19670,614
|
|
20230811,092600,183616720,19660,19690,19690,19650,582
|
|
20230811,092500,172171700,19700,19780,19780,19700,1326
|
|
20230811,092400,145975480,19780,19820,19820,19780,410
|
|
20230811,092300,137857390,19820,19850,19860,19810,457
|
|
20230811,092200,128797090,19860,19870,19870,19860,70
|
|
20230811,092100,127406390,19880,19920,19920,19880,589
|
|
20230811,092000,115686900,19910,19910,19910,19910,29
|
|
20230811,091900,115109510,19910,19920,19920,19910,459
|
|
20230811,091800,105968490,19930,19920,19930,19920,42
|
|
20230811,091700,105131570,19920,19910,19930,19910,148
|
|
20230811,091600,102183360,19910,19910,19910,19910,7
|
|
20230811,091500,102043990,19910,19910,19910,19910,7
|
|
20230811,091400,101904620,19920,19920,19920,19910,32
|
|
20230811,091300,101267200,19910,19920,19930,19910,85
|
|
20230811,091200,99573700,19940,19940,19940,19920,294
|
|
20230811,091100,93715700,19940,19920,19940,19920,191
|
|
20230811,091000,89910150,19940,19950,19950,19930,304
|
|
20230811,090900,83849610,19950,19930,19950,19930,25
|
|
20230811,090800,83350880,19930,19960,19960,19920,406
|
|
20230811,090700,75256460,19960,19940,19960,19940,456
|
|
20230811,090600,66162780,19930,19930,19940,19920,51
|
|
20230811,090500,65146190,19940,19920,19940,19900,1274
|
|
20230811,090400,39768120,19920,19870,19920,19800,874
|
|
20230811,090300,22433360,19860,19940,19940,19860,17
|
|
20230811,090200,22095260,19860,19940,19950,19850,404
|
|
20230811,090100,14050360,19940,19840,19940,19840,326
|
|
20230811,090000,7563060,19820,19800,19830,19790,382
|