650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,194600,12020101270,12340,12340,12340,12340,0
|
|
20230811,194500,12020101270,12340,12340,12340,12340,0
|
|
20230811,194400,12020101270,12340,12340,12340,12340,0
|
|
20230811,194300,12020101270,12340,12340,12340,12340,0
|
|
20230811,194200,12020101270,12340,12340,12340,12340,0
|
|
20230811,194100,12020101270,12340,12340,12340,12340,0
|
|
20230811,194000,12020101270,12340,12340,12340,12340,0
|
|
20230811,193900,12020101270,12340,12340,12340,12340,0
|
|
20230811,193800,12020101270,12340,12340,12340,12340,0
|
|
20230811,193700,12020101270,12340,12340,12340,12340,0
|
|
20230811,193600,12020101270,12340,12340,12340,12340,0
|
|
20230811,193500,12020101270,12340,12340,12340,12340,0
|
|
20230811,193400,12020101270,12340,12340,12340,12340,0
|
|
20230811,193300,12020101270,12340,12340,12340,12340,0
|
|
20230811,193200,12020101270,12340,12340,12340,12340,0
|
|
20230811,193100,12020101270,12340,12340,12340,12340,0
|
|
20230811,193000,12020101270,12340,12340,12340,12340,0
|
|
20230811,192900,12020101270,12340,12340,12340,12340,0
|
|
20230811,192800,12020101270,12340,12340,12340,12340,0
|
|
20230811,192700,12020101270,12340,12340,12340,12340,0
|
|
20230811,192600,12020101270,12340,12340,12340,12340,0
|
|
20230811,192500,12020101270,12340,12340,12340,12340,0
|
|
20230811,192400,12020101270,12340,12340,12340,12340,0
|
|
20230811,192300,12020101270,12340,12340,12340,12340,0
|
|
20230811,192200,12020101270,12340,12340,12340,12340,0
|
|
20230811,192100,12020101270,12340,12340,12340,12340,0
|
|
20230811,192000,12020101270,12340,12340,12340,12340,0
|
|
20230811,191900,12020101270,12340,12340,12340,12340,0
|
|
20230811,191800,12020101270,12340,12340,12340,12340,0
|
|
20230811,191700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,191600,12020101270,12340,12340,12340,12340,0
|
|
20230811,191500,12020101270,12340,12340,12340,12340,0
|
|
20230811,191400,12020101270,12340,12340,12340,12340,0
|
|
20230811,191300,12020101270,12340,12340,12340,12340,0
|
|
20230811,191200,12020101270,12340,12340,12340,12340,0
|
|
20230811,191100,12020101270,12340,12340,12340,12340,0
|
|
20230811,191000,12020101270,12340,12340,12340,12340,0
|
|
20230811,190900,12020101270,12340,12340,12340,12340,0
|
|
20230811,190800,12020101270,12340,12340,12340,12340,0
|
|
20230811,190700,12020101270,12340,12340,12340,12340,0
|
|
20230811,190600,12020101270,12340,12340,12340,12340,0
|
|
20230811,190500,12020101270,12340,12340,12340,12340,0
|
|
20230811,190400,12020101270,12340,12340,12340,12340,0
|
|
20230811,190300,12020101270,12340,12340,12340,12340,0
|
|
20230811,190200,12020101270,12340,12340,12340,12340,0
|
|
20230811,190100,12020101270,12340,12340,12340,12340,0
|
|
20230811,190000,12020101270,12340,12340,12340,12340,0
|
|
20230811,185900,12020101270,12340,12340,12340,12340,0
|
|
20230811,185800,12020101270,12340,12340,12340,12340,0
|
|
20230811,185700,12020101270,12340,12340,12340,12340,0
|
|
20230811,185600,12020101270,12340,12340,12340,12340,0
|
|
20230811,185500,12020101270,12340,12340,12340,12340,0
|
|
20230811,185400,12020101270,12340,12340,12340,12340,0
|
|
20230811,185300,12020101270,12340,12340,12340,12340,0
|
|
20230811,185200,12020101270,12340,12340,12340,12340,0
|
|
20230811,185100,12020101270,12340,12340,12340,12340,0
|
|
20230811,185000,12020101270,12340,12340,12340,12340,0
|
|
20230811,184900,12020101270,12340,12340,12340,12340,0
|
|
20230811,184800,12020101270,12340,12340,12340,12340,0
|
|
20230811,184700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,184600,12020101270,12340,12340,12340,12340,0
|
|
20230811,184500,12020101270,12340,12340,12340,12340,0
|
|
20230811,184400,12020101270,12340,12340,12340,12340,0
|
|
20230811,184300,12020101270,12340,12340,12340,12340,0
|
|
20230811,184200,12020101270,12340,12340,12340,12340,0
|
|
20230811,184100,12020101270,12340,12340,12340,12340,0
|
|
20230811,184000,12020101270,12340,12340,12340,12340,0
|
|
20230811,183900,12020101270,12340,12340,12340,12340,0
|
|
20230811,183800,12020101270,12340,12340,12340,12340,0
|
|
20230811,183700,12020101270,12340,12340,12340,12340,0
|
|
20230811,183600,12020101270,12340,12340,12340,12340,0
|
|
20230811,183500,12020101270,12340,12340,12340,12340,0
|
|
20230811,183400,12020101270,12340,12340,12340,12340,0
|
|
20230811,183300,12020101270,12340,12340,12340,12340,0
|
|
20230811,183200,12020101270,12340,12340,12340,12340,0
|
|
20230811,183100,12020101270,12340,12340,12340,12340,0
|
|
20230811,183000,12020101270,12340,12340,12340,12340,0
|
|
20230811,182900,12020101270,12340,12340,12340,12340,0
|
|
20230811,182800,12020101270,12340,12340,12340,12340,0
|
|
20230811,182700,12020101270,12340,12340,12340,12340,0
|
|
20230811,182600,12020101270,12340,12340,12340,12340,0
|
|
20230811,182500,12020101270,12340,12340,12340,12340,0
|
|
20230811,182400,12020101270,12340,12340,12340,12340,0
|
|
20230811,182300,12020101270,12340,12340,12340,12340,0
|
|
20230811,182200,12020101270,12340,12340,12340,12340,0
|
|
20230811,182100,12020101270,12340,12340,12340,12340,0
|
|
20230811,182000,12020101270,12340,12340,12340,12340,0
|
|
20230811,181900,12020101270,12340,12340,12340,12340,0
|
|
20230811,181800,12020101270,12340,12340,12340,12340,0
|
|
20230811,181700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,181600,12020101270,12340,12340,12340,12340,0
|
|
20230811,181500,12020101270,12340,12340,12340,12340,0
|
|
20230811,181400,12020101270,12340,12340,12340,12340,0
|
|
20230811,181300,12020101270,12340,12340,12340,12340,0
|
|
20230811,181200,12020101270,12340,12340,12340,12340,0
|
|
20230811,181100,12020101270,12340,12340,12340,12340,0
|
|
20230811,181000,12020101270,12340,12340,12340,12340,0
|
|
20230811,180900,12020101270,12340,12340,12340,12340,0
|
|
20230811,180800,12020101270,12340,12340,12340,12340,0
|
|
20230811,180700,12020101270,12340,12340,12340,12340,0
|
|
20230811,180600,12020101270,12340,12340,12340,12340,0
|
|
20230811,180500,12020101270,12340,12340,12340,12340,0
|
|
20230811,180400,12020101270,12340,12340,12340,12340,0
|
|
20230811,180300,12020101270,12340,12340,12340,12340,0
|
|
20230811,180200,12020101270,12340,12340,12340,12340,0
|
|
20230811,180100,12020101270,12340,12340,12340,12340,0
|
|
20230811,180000,12020101270,12340,12340,12340,12340,0
|
|
20230811,175900,12020101270,12340,12340,12340,12340,0
|
|
20230811,175800,12020101270,12340,12340,12340,12340,0
|
|
20230811,175700,12020101270,12340,12340,12340,12340,0
|
|
20230811,175600,12020101270,12340,12340,12340,12340,0
|
|
20230811,175500,12020101270,12340,12340,12340,12340,0
|
|
20230811,175400,12020101270,12340,12340,12340,12340,0
|
|
20230811,175300,12020101270,12340,12340,12340,12340,0
|
|
20230811,175200,12020101270,12340,12340,12340,12340,0
|
|
20230811,175100,12020101270,12340,12340,12340,12340,0
|
|
20230811,175000,12020101270,12340,12340,12340,12340,0
|
|
20230811,174900,12020101270,12340,12340,12340,12340,0
|
|
20230811,174800,12020101270,12340,12340,12340,12340,0
|
|
20230811,174700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,174600,12020101270,12340,12340,12340,12340,0
|
|
20230811,174500,12020101270,12340,12340,12340,12340,0
|
|
20230811,174400,12020101270,12340,12340,12340,12340,0
|
|
20230811,174300,12020101270,12340,12340,12340,12340,0
|
|
20230811,174200,12020101270,12340,12340,12340,12340,0
|
|
20230811,174100,12020101270,12340,12340,12340,12340,0
|
|
20230811,174000,12020101270,12340,12340,12340,12340,0
|
|
20230811,173900,12020101270,12340,12340,12340,12340,0
|
|
20230811,173800,12020101270,12340,12340,12340,12340,0
|
|
20230811,173700,12020101270,12340,12340,12340,12340,0
|
|
20230811,173600,12020101270,12340,12340,12340,12340,0
|
|
20230811,173500,12020101270,12340,12340,12340,12340,0
|
|
20230811,173400,12020101270,12340,12340,12340,12340,0
|
|
20230811,173300,12020101270,12340,12340,12340,12340,0
|
|
20230811,173200,12020101270,12340,12340,12340,12340,0
|
|
20230811,173100,12020101270,12340,12340,12340,12340,0
|
|
20230811,173000,12020101270,12340,12340,12340,12340,0
|
|
20230811,172900,12020101270,12340,12340,12340,12340,0
|
|
20230811,172800,12020101270,12340,12340,12340,12340,0
|
|
20230811,172700,12020101270,12340,12340,12340,12340,0
|
|
20230811,172600,12020101270,12340,12340,12340,12340,0
|
|
20230811,172500,12020101270,12340,12340,12340,12340,0
|
|
20230811,172400,12020101270,12340,12340,12340,12340,0
|
|
20230811,172300,12020101270,12340,12340,12340,12340,0
|
|
20230811,172200,12020101270,12340,12340,12340,12340,0
|
|
20230811,172100,12020101270,12340,12340,12340,12340,0
|
|
20230811,172000,12020101270,12340,12340,12340,12340,0
|
|
20230811,171900,12020101270,12340,12340,12340,12340,0
|
|
20230811,171800,12020101270,12340,12340,12340,12340,0
|
|
20230811,171700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,171600,12020101270,12340,12340,12340,12340,0
|
|
20230811,171500,12020101270,12340,12340,12340,12340,0
|
|
20230811,171400,12020101270,12340,12340,12340,12340,0
|
|
20230811,171300,12020101270,12340,12340,12340,12340,0
|
|
20230811,171200,12020101270,12340,12340,12340,12340,0
|
|
20230811,171100,12020101270,12340,12340,12340,12340,0
|
|
20230811,171000,12020101270,12340,12340,12340,12340,0
|
|
20230811,170900,12020101270,12340,12340,12340,12340,0
|
|
20230811,170800,12020101270,12340,12340,12340,12340,0
|
|
20230811,170700,12020101270,12340,12340,12340,12340,0
|
|
20230811,170600,12020101270,12340,12340,12340,12340,0
|
|
20230811,170500,12020101270,12340,12340,12340,12340,0
|
|
20230811,170400,12020101270,12340,12340,12340,12340,0
|
|
20230811,170300,12020101270,12340,12340,12340,12340,0
|
|
20230811,170200,12020101270,12340,12340,12340,12340,0
|
|
20230811,170100,12020101270,12340,12340,12340,12340,0
|
|
20230811,170000,12020101270,12340,12340,12340,12340,0
|
|
20230811,165900,12020101270,12340,12340,12340,12340,0
|
|
20230811,165800,12020101270,12340,12340,12340,12340,0
|
|
20230811,165700,12020101270,12340,12340,12340,12340,0
|
|
20230811,165600,12020101270,12340,12340,12340,12340,0
|
|
20230811,165500,12020101270,12340,12340,12340,12340,0
|
|
20230811,165400,12020101270,12340,12340,12340,12340,0
|
|
20230811,165300,12020101270,12340,12340,12340,12340,0
|
|
20230811,165200,12020101270,12340,12340,12340,12340,0
|
|
20230811,165100,12020101270,12340,12340,12340,12340,0
|
|
20230811,165000,12020101270,12340,12340,12340,12340,0
|
|
20230811,164900,12020101270,12340,12340,12340,12340,0
|
|
20230811,164800,12020101270,12340,12340,12340,12340,0
|
|
20230811,164700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,164600,12020101270,12340,12340,12340,12340,0
|
|
20230811,164500,12020101270,12340,12340,12340,12340,0
|
|
20230811,164400,12020101270,12340,12340,12340,12340,0
|
|
20230811,164300,12020101270,12340,12340,12340,12340,0
|
|
20230811,164200,12020101270,12340,12340,12340,12340,0
|
|
20230811,164100,12020101270,12340,12340,12340,12340,0
|
|
20230811,164000,12020101270,12340,12340,12340,12340,0
|
|
20230811,163900,12020101270,12340,12340,12340,12340,0
|
|
20230811,163800,12020101270,12340,12340,12340,12340,0
|
|
20230811,163700,12020101270,12340,12340,12340,12340,0
|
|
20230811,163600,12020101270,12340,12340,12340,12340,0
|
|
20230811,163500,12020101270,12340,12340,12340,12340,0
|
|
20230811,163400,12020101270,12340,12340,12340,12340,0
|
|
20230811,163300,12020101270,12340,12340,12340,12340,0
|
|
20230811,163200,12020101270,12340,12340,12340,12340,0
|
|
20230811,163100,12020101270,12340,12340,12340,12340,0
|
|
20230811,163000,12020101270,12340,12340,12340,12340,0
|
|
20230811,162900,12020101270,12340,12340,12340,12340,0
|
|
20230811,162800,12020101270,12340,12340,12340,12340,0
|
|
20230811,162700,12020101270,12340,12340,12340,12340,0
|
|
20230811,162600,12020101270,12340,12340,12340,12340,0
|
|
20230811,162500,12020101270,12340,12340,12340,12340,0
|
|
20230811,162400,12020101270,12340,12340,12340,12340,0
|
|
20230811,162300,12020101270,12340,12340,12340,12340,0
|
|
20230811,162200,12020101270,12340,12340,12340,12340,0
|
|
20230811,162100,12020101270,12340,12340,12340,12340,0
|
|
20230811,162000,12020101270,12340,12340,12340,12340,0
|
|
20230811,161900,12020101270,12340,12340,12340,12340,0
|
|
20230811,161800,12020101270,12340,12340,12340,12340,0
|
|
20230811,161700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,161600,12020101270,12340,12340,12340,12340,0
|
|
20230811,161500,12020101270,12340,12340,12340,12340,0
|
|
20230811,161400,12020101270,12340,12340,12340,12340,0
|
|
20230811,161300,12020101270,12340,12340,12340,12340,0
|
|
20230811,161200,12020101270,12340,12340,12340,12340,0
|
|
20230811,161100,12020101270,12340,12340,12340,12340,0
|
|
20230811,161000,12020101270,12340,12340,12340,12340,0
|
|
20230811,160900,12020101270,12340,12340,12340,12340,0
|
|
20230811,160800,12020101270,12340,12340,12340,12340,0
|
|
20230811,160700,12020101270,12340,12340,12340,12340,0
|
|
20230811,160600,12020101270,12340,12340,12340,12340,0
|
|
20230811,160500,12020101270,12340,12340,12340,12340,0
|
|
20230811,160400,12020101270,12340,12340,12340,12340,0
|
|
20230811,160300,12020101270,12340,12340,12340,12340,0
|
|
20230811,160200,12020101270,12340,12340,12340,12340,0
|
|
20230811,160100,12020101270,12340,12340,12340,12340,0
|
|
20230811,160000,12020101270,12340,12340,12340,12340,0
|
|
20230811,155900,12020101270,12340,12340,12340,12340,0
|
|
20230811,155800,12020101270,12340,12340,12340,12340,0
|
|
20230811,155700,12020101270,12340,12340,12340,12340,0
|
|
20230811,155600,12020101270,12340,12340,12340,12340,0
|
|
20230811,155500,12020101270,12340,12340,12340,12340,0
|
|
20230811,155400,12020101270,12340,12340,12340,12340,0
|
|
20230811,155300,12020101270,12340,12340,12340,12340,0
|
|
20230811,155200,12020101270,12340,12340,12340,12340,0
|
|
20230811,155100,12020101270,12340,12340,12340,12340,0
|
|
20230811,155000,12020101270,12340,12340,12340,12340,0
|
|
20230811,154900,12020101270,12340,12340,12340,12340,0
|
|
20230811,154800,12020101270,12340,12340,12340,12340,0
|
|
20230811,154700,12020101270,12340,12340,12340,12340,28162
|
|
20230811,154600,12020101270,12340,12340,12340,12340,0
|
|
20230811,154500,12020101270,12340,12340,12340,12340,0
|
|
20230811,154400,12020101270,12340,12340,12340,12340,0
|
|
20230811,154300,12020101270,12340,12340,12340,12340,0
|
|
20230811,154200,12020101270,12340,12340,12340,12340,0
|
|
20230811,154100,12020101270,12340,12340,12340,12340,0
|
|
20230811,154000,12020101270,12340,12340,12340,12340,0
|
|
20230811,153900,12020101270,12340,12340,12340,12340,0
|
|
20230811,153800,12020101270,12340,12340,12340,12340,0
|
|
20230811,153700,12020101270,12340,12340,12340,12340,0
|
|
20230811,153600,12020101270,12340,12340,12340,12340,0
|
|
20230811,153500,12020101270,12340,12340,12340,12340,0
|
|
20230811,153400,12020101270,12340,12340,12340,12340,0
|
|
20230811,153300,12020101270,12340,12340,12340,12340,0
|
|
20230811,153200,12020101270,12340,12340,12340,12340,0
|
|
20230811,153100,12020101270,12340,12340,12340,12340,0
|
|
20230811,153000,12020101270,12340,12340,12340,12340,28162
|
|
20230811,152900,11672582190,12310,12310,12310,12310,0
|
|
20230811,152800,11672582190,12310,12310,12310,12310,0
|
|
20230811,152700,11672582190,12310,12310,12310,12310,0
|
|
20230811,152600,11672582190,12310,12310,12310,12310,0
|
|
20230811,152500,11672582190,12310,12310,12310,12310,0
|
|
20230811,152400,11672582190,12310,12310,12310,12310,0
|
|
20230811,152300,11672582190,12310,12310,12310,12310,0
|
|
20230811,152200,11672582190,12310,12310,12310,12310,0
|
|
20230811,152100,11672582190,12310,12310,12310,12310,0
|
|
20230811,152000,11672582190,12310,12310,12310,12310,0
|
|
20230811,151900,11672582190,12310,12300,12310,12290,5465
|
|
20230811,151800,11605366460,12300,12300,12300,12290,1253
|
|
20230811,151700,11589954700,12290,12310,12310,12290,1377
|
|
20230811,151600,11573028250,12310,12300,12310,12290,4998
|
|
20230811,151500,11511555480,12300,12300,12310,12300,784
|
|
20230811,151400,11501907080,12300,12290,12300,12290,3208
|
|
20230811,151300,11462448990,12300,12290,12300,12290,1152
|
|
20230811,151200,11448280320,12290,12290,12290,12280,2785
|
|
20230811,151100,11414052850,12280,12290,12290,12280,1700
|
|
20230811,151000,11393165180,12290,12280,12290,12280,309
|
|
20230811,150900,11389368730,12290,12290,12290,12280,414
|
|
20230811,150800,11384280900,12290,12280,12290,12280,2715
|
|
20230811,150700,11350931960,12280,12290,12290,12280,1501
|
|
20230811,150600,11332499290,12280,12280,12290,12280,1321
|
|
20230811,150500,11316272320,12280,12290,12290,12280,4247
|
|
20230811,150400,11264107380,12280,12290,12290,12280,5542
|
|
20230811,150300,11195996400,12300,12300,12300,12290,147
|
|
20230811,150200,11194188690,12300,12290,12300,12290,83
|
|
20230811,150100,11193168130,12290,12310,12310,12290,3208
|
|
20230811,150000,11153710360,12310,12300,12310,12300,323
|
|
20230811,145900,11149736010,12310,12300,12310,12300,899
|
|
20230811,145800,11138670880,12300,12310,12310,12300,552
|
|
20230811,145700,11131879400,12310,12300,12310,12300,372
|
|
20230811,145600,11127303610,12300,12300,12300,12290,519
|
|
20230811,145500,11120920230,12290,12290,12300,12290,3362
|
|
20230811,145400,11079567840,12290,12300,12300,12290,915
|
|
20230811,145300,11068315510,12300,12290,12300,12290,110
|
|
20230811,145200,11066962820,12290,12290,12290,12280,780
|
|
20230811,145100,11057377110,12280,12280,12300,12280,1370
|
|
20230811,145000,11040539890,12280,12280,12290,12280,525
|
|
20230811,144900,11034091110,12290,12280,12290,12280,765
|
|
20230811,144800,11024695100,12280,12280,12290,12280,428
|
|
20230811,144700,11019437120,12280,12280,12290,12280,282
|
|
20230811,144600,11015972850,12280,12280,12290,12280,378
|
|
20230811,144500,11011330920,12290,12280,12290,12270,1971
|
|
20230811,144400,10987124480,12280,12270,12280,12270,1078
|
|
20230811,144300,10973887020,12280,12280,12280,12270,6755
|
|
20230811,144200,10890936070,12280,12270,12280,12270,559
|
|
20230811,144100,10884076610,12270,12270,12280,12270,382
|
|
20230811,144000,10879388880,12270,12280,12280,12270,535
|
|
20230811,143900,10872820320,12280,12290,12290,12280,3937
|
|
20230811,143800,10824470250,12280,12290,12290,12280,553
|
|
20230811,143700,10817676520,12290,12280,12290,12270,1727
|
|
20230811,143600,10796468150,12280,12270,12280,12260,3032
|
|
20230811,143500,10759260830,12270,12260,12270,12260,1144
|
|
20230811,143400,10745229970,12260,12270,12270,12260,712
|
|
20230811,143300,10736498270,12270,12270,12270,12260,2247
|
|
20230811,143200,10708948340,12270,12280,12280,12270,4189
|
|
20230811,143100,10657536410,12280,12280,12290,12270,4034
|
|
20230811,143000,10608004900,12290,12300,12310,12280,23339
|
|
20230811,142900,10320984410,12310,12300,12310,12300,320
|
|
20230811,142800,10317047280,12300,12300,12310,12300,555
|
|
20230811,142700,10310218180,12300,12300,12310,12300,3488
|
|
20230811,142600,10267306050,12310,12300,12310,12300,210
|
|
20230811,142500,10264722340,12300,12310,12310,12300,1376
|
|
20230811,142400,10247783930,12310,12310,12310,12300,787
|
|
20230811,142300,10238096090,12310,12310,12320,12300,1840
|
|
20230811,142200,10215445670,12310,12320,12320,12310,342
|
|
20230811,142100,10211234440,12320,12310,12320,12310,584
|
|
20230811,142000,10204039840,12310,12310,12320,12310,3184
|
|
20230811,141900,10164844160,12310,12320,12320,12310,257
|
|
20230811,141800,10161678600,12310,12320,12320,12310,330
|
|
20230811,141700,10157614470,12310,12310,12320,12310,1666
|
|
20230811,141600,10137095850,12310,12310,12320,12310,2375
|
|
20230811,141500,10107858400,12310,12310,12320,12300,1084
|
|
20230811,141400,10094514310,12310,12300,12310,12300,95
|
|
20230811,141300,10093345010,12310,12310,12310,12300,1746
|
|
20230811,141200,10071852010,12310,12310,12310,12310,339
|
|
20230811,141100,10067678920,12310,12310,12310,12300,4213
|
|
20230811,141000,10015839730,12310,12300,12320,12300,647
|
|
20230811,140900,10007875730,12300,12320,12320,12300,4742
|
|
20230811,140800,9949505190,12310,12310,12320,12310,141
|
|
20230811,140700,9947768910,12320,12310,12320,12310,1296
|
|
20230811,140600,9931812480,12320,12320,12320,12310,301
|
|
20230811,140500,9928105240,12310,12310,12320,12310,3351
|
|
20230811,140400,9886853480,12310,12320,12320,12310,365
|
|
20230811,140300,9882356690,12320,12320,12330,12310,832
|
|
20230811,140200,9872106030,12320,12320,12330,12320,10174
|
|
20230811,140100,9746761200,12330,12320,12340,12320,3239
|
|
20230811,140000,9706847000,12340,12320,12340,12320,1949
|
|
20230811,135900,9682829620,12330,12340,12340,12320,3320
|
|
20230811,135800,9641896630,12330,12340,12340,12330,807
|
|
20230811,135700,9631940060,12340,12330,12340,12330,2515
|
|
20230811,135600,9600921630,12330,12330,12340,12330,206
|
|
20230811,135500,9598381460,12330,12340,12340,12330,330
|
|
20230811,135400,9594311490,12340,12340,12340,12330,929
|
|
20230811,135300,9582856210,12340,12340,12350,12330,2344
|
|
20230811,135200,9553946040,12340,12350,12350,12340,987
|
|
20230811,135100,9541765710,12340,12360,12360,12340,3093
|
|
20230811,135000,9503579060,12360,12340,12360,12340,282
|
|
20230811,134900,9500096300,12340,12340,12350,12340,367
|
|
20230811,134800,9495567000,12350,12340,12350,12340,69
|
|
20230811,134700,9494715060,12340,12340,12350,12340,1046
|
|
20230811,134600,9481807160,12340,12340,12350,12340,1796
|
|
20230811,134500,9459644310,12340,12350,12350,12340,270
|
|
20230811,134400,9456311560,12350,12340,12350,12340,73
|
|
20230811,134300,9455410490,12350,12350,12350,12340,2064
|
|
20230811,134200,9429921100,12340,12340,12350,12340,1234
|
|
20230811,134100,9414691650,12350,12350,12350,12340,1548
|
|
20230811,134000,9395574220,12350,12340,12350,12340,542
|
|
20230811,133900,9388881470,12340,12350,12350,12340,249
|
|
20230811,133800,9385807870,12350,12350,12350,12340,331
|
|
20230811,133700,9381721220,12340,12340,12350,12340,795
|
|
20230811,133600,9371905020,12350,12340,12350,12340,853
|
|
20230811,133500,9361373520,12340,12330,12350,12330,1125
|
|
20230811,133400,9347489950,12330,12340,12340,12330,822
|
|
20230811,133300,9337346530,12330,12340,12340,12330,105
|
|
20230811,133200,9336051070,12340,12330,12340,12330,426
|
|
20230811,133100,9330794280,12340,12340,12350,12330,2263
|
|
20230811,133000,9302880420,12330,12330,12330,12320,921
|
|
20230811,132900,9291524870,12330,12340,12340,12330,6877
|
|
20230811,132800,9206722460,12330,12340,12340,12330,3546
|
|
20230811,132700,9162965050,12340,12340,12350,12340,178
|
|
20230811,132600,9160767330,12350,12360,12360,12340,1060
|
|
20230811,132500,9147676840,12350,12360,12360,12350,1623
|
|
20230811,132400,9127632090,12350,12360,12360,12350,382
|
|
20230811,132300,9122914310,12350,12340,12350,12340,2681
|
|
20230811,132200,9089807810,12350,12340,12350,12340,1389
|
|
20230811,132100,9072664130,12350,12360,12370,12340,10429
|
|
20230811,132000,8943848680,12370,12360,12370,12360,2830
|
|
20230811,131900,8908868150,12370,12380,12380,12360,5417
|
|
20230811,131800,8841887290,12370,12370,12380,12370,244
|
|
20230811,131700,8838868620,12370,12380,12380,12370,12661
|
|
20230811,131600,8682178360,12380,12380,12390,12380,77
|
|
20230811,131500,8681224370,12390,12380,12390,12380,360
|
|
20230811,131400,8676764230,12380,12400,12400,12380,6248
|
|
20230811,131300,8599376720,12400,12390,12400,12390,370
|
|
20230811,131200,8594790000,12400,12400,12400,12390,398
|
|
20230811,131100,8589854810,12400,12410,12410,12390,2309
|
|
20230811,131000,8561221070,12410,12420,12420,12410,96
|
|
20230811,130900,8560028820,12410,12410,12420,12400,1061
|
|
20230811,130800,8546861690,12410,12400,12410,12400,190
|
|
20230811,130700,8544504560,12400,12400,12410,12400,121
|
|
20230811,130600,8543003810,12410,12410,12410,12400,1793
|
|
20230811,130500,8520752700,12410,12410,12420,12410,38
|
|
20230811,130400,8520281110,12410,12420,12420,12410,187
|
|
20230811,130300,8517960130,12420,12400,12420,12400,889
|
|
20230811,130200,8506930940,12410,12410,12410,12400,398
|
|
20230811,130100,8501994070,12410,12400,12410,12400,147
|
|
20230811,130000,8500169880,12400,12410,12410,12400,27
|
|
20230811,125900,8499834840,12410,12410,12410,12400,73
|
|
20230811,125800,8498929110,12410,12410,12410,12400,140
|
|
20230811,125700,8497191730,12410,12410,12410,12400,736
|
|
20230811,125600,8488058060,12410,12400,12410,12400,89
|
|
20230811,125500,8486953750,12410,12410,12410,12400,393
|
|
20230811,125400,8482077180,12410,12400,12410,12400,766
|
|
20230811,125300,8472574960,12410,12390,12410,12390,975
|
|
20230811,125200,8460485010,12400,12390,12400,12390,218
|
|
20230811,125100,8457781860,12390,12400,12400,12390,418
|
|
20230811,125000,8452598710,12400,12400,12410,12390,896
|
|
20230811,124900,8441488320,12410,12400,12410,12390,1745
|
|
20230811,124800,8419851320,12400,12400,12400,12390,640
|
|
20230811,124700,8411915350,12390,12390,12400,12390,1598
|
|
20230811,124600,8392100800,12390,12400,12400,12390,52
|
|
20230811,124500,8391456220,12400,12400,12400,12390,22
|
|
20230811,124400,8391183610,12390,12390,12390,12380,2785
|
|
20230811,124300,8356677900,12380,12380,12390,12380,233
|
|
20230811,124200,8353791460,12390,12390,12390,12380,172
|
|
20230811,124100,8351660570,12390,12380,12390,12380,169
|
|
20230811,124000,8349566830,12380,12380,12390,12380,177
|
|
20230811,123900,8347374180,12390,12390,12400,12380,442
|
|
20230811,123800,8341897850,12390,12400,12400,12390,5339
|
|
20230811,123700,8275745290,12390,12410,12420,12390,1696
|
|
20230811,123600,8254709710,12410,12410,12420,12400,1901
|
|
20230811,123500,8231121940,12410,12400,12410,12400,1088
|
|
20230811,123400,8217629920,12400,12400,12410,12400,130
|
|
20230811,123300,8216017450,12400,12400,12400,12390,638
|
|
20230811,123200,8208106660,12400,12390,12400,12390,31
|
|
20230811,123100,8207722380,12400,12400,12400,12390,260
|
|
20230811,123000,8204498680,12400,12390,12400,12390,1463
|
|
20230811,122900,8186358080,12390,12380,12390,12380,4394
|
|
20230811,122800,8131916540,12380,12380,12390,12380,228
|
|
20230811,122700,8129092950,12380,12380,12390,12380,65
|
|
20230811,122600,8128288130,12380,12380,12390,12380,218
|
|
20230811,122500,8125589120,12380,12380,12390,12380,263
|
|
20230811,122400,8122332630,12390,12380,12390,12380,216
|
|
20230811,122300,8119658070,12390,12380,12390,12380,92
|
|
20230811,122200,8118518670,12380,12390,12390,12380,27
|
|
20230811,122100,8118184350,12380,12380,12380,12380,122
|
|
20230811,122000,8116673990,12380,12390,12390,12380,894
|
|
20230811,121900,8105606260,12380,12380,12390,12370,5339
|
|
20230811,121800,8039508210,12390,12390,12390,12380,409
|
|
20230811,121700,8034443890,12380,12380,12390,12380,278
|
|
20230811,121600,8031000620,12380,12380,12390,12380,471
|
|
20230811,121500,8025169340,12380,12400,12400,12380,4360
|
|
20230811,121400,7971149050,12390,12380,12400,12380,1301
|
|
20230811,121300,7955037510,12370,12380,12380,12370,7513
|
|
20230811,121200,7862070160,12390,12400,12400,12380,1703
|
|
20230811,121100,7840967740,12400,12390,12400,12380,2210
|
|
20230811,121000,7813582850,12380,12390,12390,12380,2799
|
|
20230811,120900,7778927880,12390,12380,12390,12380,1012
|
|
20230811,120800,7766389410,12380,12390,12390,12380,380
|
|
20230811,120700,7761681880,12390,12380,12390,12380,2205
|
|
20230811,120600,7734372190,12380,12390,12390,12380,81
|
|
20230811,120500,7733368780,12390,12400,12400,12390,2297
|
|
20230811,120400,7704908640,12390,12400,12400,12390,801
|
|
20230811,120300,7694978910,12390,12410,12410,12390,974
|
|
20230811,120200,7682906050,12400,12410,12410,12400,1213
|
|
20230811,120100,7667863450,12400,12400,12410,12400,193
|
|
20230811,120000,7665468710,12410,12410,12410,12400,1748
|
|
20230811,115900,7643776220,12410,12400,12410,12400,51
|
|
20230811,115800,7643143520,12400,12400,12410,12400,54
|
|
20230811,115700,7642473910,12400,12400,12400,12390,2280
|
|
20230811,115600,7614201990,12400,12390,12400,12390,592
|
|
20230811,115500,7606865630,12390,12410,12410,12390,3615
|
|
20230811,115400,7562049820,12410,12400,12410,12400,56
|
|
20230811,115300,7561355230,12400,12400,12410,12400,502
|
|
20230811,115200,7555126090,12400,12410,12420,12400,687
|
|
20230811,115100,7546603590,12410,12410,12420,12410,316
|
|
20230811,115000,7542681980,12410,12410,12410,12410,163
|
|
20230811,114900,7540659150,12410,12400,12420,12400,701
|
|
20230811,114800,7531961490,12400,12390,12400,12390,6025
|
|
20230811,114700,7457251750,12390,12400,12400,12390,171
|
|
20230811,114600,7455132490,12390,12380,12390,12380,1871
|
|
20230811,114500,7431951400,12380,12380,12390,12380,795
|
|
20230811,114400,7422108800,12380,12380,12390,12380,674
|
|
20230811,114300,7413758070,12380,12390,12390,12380,78
|
|
20230811,114200,7412791960,12390,12380,12390,12380,396
|
|
20230811,114100,7407887000,12380,12380,12390,12370,1587
|
|
20230811,114000,7388239680,12380,12380,12390,12370,1211
|
|
20230811,113900,7373246350,12380,12380,12380,12370,550
|
|
20230811,113800,7366437580,12380,12380,12390,12380,1045
|
|
20230811,113700,7353499330,12380,12390,12390,12380,3468
|
|
20230811,113600,7310565460,12380,12390,12390,12380,171
|
|
20230811,113500,7308448180,12390,12380,12390,12370,2219
|
|
20230811,113400,7280977210,12370,12380,12380,12370,1713
|
|
20230811,113300,7259770490,12380,12400,12400,12370,20941
|
|
20230811,113200,7000238480,12400,12400,12410,12400,1441
|
|
20230811,113100,6982369430,12400,12410,12410,12400,803
|
|
20230811,113000,6972411480,12400,12400,12410,12400,587
|
|
20230811,112900,6965132240,12410,12410,12410,12400,494
|
|
20230811,112800,6959001840,12400,12420,12420,12400,2522
|
|
20230811,112700,6927705220,12410,12410,12420,12400,1459
|
|
20230811,112600,6909599150,12410,12410,12410,12400,809
|
|
20230811,112500,6899559680,12400,12410,12410,12400,1127
|
|
20230811,112400,6885574190,12400,12420,12420,12400,7970
|
|
20230811,112300,6786670390,12410,12440,12440,12410,19653
|
|
20230811,112200,6542567150,12430,12430,12440,12430,238
|
|
20230811,112100,6539608330,12430,12430,12440,12430,112
|
|
20230811,112000,6538215820,12430,12430,12440,12430,773
|
|
20230811,111900,6528607350,12430,12430,12440,12420,1099
|
|
20230811,111800,6514946800,12430,12430,12430,12420,611
|
|
20230811,111700,6507352280,12430,12420,12430,12420,147
|
|
20230811,111600,6505525990,12420,12420,12430,12420,2016
|
|
20230811,111500,6480485380,12430,12430,12430,12420,796
|
|
20230811,111400,6470594330,12430,12430,12430,12420,924
|
|
20230811,111300,6459114430,12420,12420,12430,12420,723
|
|
20230811,111200,6450130760,12420,12440,12440,12420,4468
|
|
20230811,111100,6394598550,12430,12440,12450,12430,265
|
|
20230811,111000,6391301950,12440,12430,12450,12430,1034
|
|
20230811,110900,6378438970,12430,12440,12440,12430,1167
|
|
20230811,110800,6363929370,12430,12440,12440,12420,3064
|
|
20230811,110700,6325844380,12440,12440,12450,12440,80
|
|
20230811,110600,6324848780,12440,12440,12450,12440,277
|
|
20230811,110500,6321401530,12440,12440,12450,12440,2059
|
|
20230811,110400,6295775840,12430,12430,12440,12430,28
|
|
20230811,110300,6295427780,12430,12430,12440,12430,1132
|
|
20230811,110200,6281356700,12430,12430,12440,12430,131
|
|
20230811,110100,6279727250,12420,12420,12430,12410,4970
|
|
20230811,110000,6217986170,12420,12420,12430,12410,1391
|
|
20230811,105900,6200712190,12420,12420,12430,12420,908
|
|
20230811,105800,6189433830,12410,12420,12420,12410,1802
|
|
20230811,105700,6167055210,12420,12430,12440,12410,7293
|
|
20230811,105600,6076457240,12430,12430,12440,12430,3529
|
|
20230811,105500,6032591670,12430,12450,12450,12430,4793
|
|
20230811,105400,5972965450,12440,12440,12450,12440,185
|
|
20230811,105300,5970663430,12450,12440,12450,12440,270
|
|
20230811,105200,5967303330,12440,12460,12460,12440,2284
|
|
20230811,105100,5938882010,12450,12440,12460,12440,2129
|
|
20230811,105000,5912374560,12450,12450,12460,12440,1801
|
|
20230811,104900,5889955560,12450,12450,12460,12450,1506
|
|
20230811,104800,5871205760,12460,12450,12460,12440,1322
|
|
20230811,104700,5854747440,12450,12450,12450,12440,9741
|
|
20230811,104600,5733474880,12450,12460,12460,12450,2171
|
|
20230811,104500,5706439850,12460,12480,12480,12460,7955
|
|
20230811,104400,5607258250,12490,12480,12490,12480,460
|
|
20230811,104300,5601513030,12480,12490,12490,12480,1506
|
|
20230811,104200,5582714280,12490,12480,12490,12480,1240
|
|
20230811,104100,5567238420,12480,12480,12490,12470,1272
|
|
20230811,104000,5551362890,12480,12480,12480,12470,1987
|
|
20230811,103900,5526573000,12470,12470,12480,12470,1675
|
|
20230811,103800,5505685240,12480,12480,12490,12480,3102
|
|
20230811,103700,5466967270,12490,12490,12490,12480,1032
|
|
20230811,103600,5454077610,12500,12480,12500,12480,695
|
|
20230811,103500,5445397710,12490,12490,12490,12480,659
|
|
20230811,103400,5437166890,12490,12510,12510,12480,9258
|
|
20230811,103300,5321409950,12510,12520,12520,12510,634
|
|
20230811,103200,5313475550,12520,12510,12530,12510,1305
|
|
20230811,103100,5297137050,12510,12510,12520,12510,1157
|
|
20230811,103000,5282654060,12520,12520,12520,12510,486
|
|
20230811,102900,5276569740,12520,12530,12530,12510,1054
|
|
20230811,102800,5263374540,12530,12530,12530,12520,1042
|
|
20230811,102700,5250318310,12520,12520,12530,12520,489
|
|
20230811,102600,5244195820,12520,12530,12530,12520,3016
|
|
20230811,102500,5206426960,12530,12520,12530,12520,82
|
|
20230811,102400,5205399920,12520,12530,12540,12520,1914
|
|
20230811,102300,5181408310,12530,12520,12530,12520,2553
|
|
20230811,102200,5149433550,12530,12530,12530,12520,200
|
|
20230811,102100,5146927670,12530,12520,12530,12520,724
|
|
20230811,102000,5137858030,12530,12520,12530,12520,1936
|
|
20230811,101900,5113605660,12520,12520,12530,12510,1706
|
|
20230811,101800,5092242170,12520,12510,12520,12510,689
|
|
20230811,101700,5083617780,12500,12510,12530,12500,2601
|
|
20230811,101600,5051055840,12510,12520,12520,12510,495
|
|
20230811,101500,5044860240,12520,12520,12530,12520,703
|
|
20230811,101400,5036058580,12520,12530,12530,12520,840
|
|
20230811,101300,5025538910,12530,12540,12550,12530,2534
|
|
20230811,101200,4993763560,12540,12550,12550,12540,781
|
|
20230811,101100,4983966730,12550,12550,12550,12540,1754
|
|
20230811,101000,4961954400,12560,12550,12560,12550,666
|
|
20230811,100900,4953590960,12560,12550,12560,12550,566
|
|
20230811,100800,4946486590,12550,12560,12580,12540,6317
|
|
20230811,100700,4867119590,12560,12530,12560,12520,2857
|
|
20230811,100600,4831306990,12530,12500,12530,12500,4420
|
|
20230811,100500,4775984250,12510,12550,12550,12510,4414
|
|
20230811,100400,4720695020,12550,12550,12560,12540,5231
|
|
20230811,100300,4655050150,12550,12520,12550,12520,1448
|
|
20230811,100200,4636894660,12520,12500,12520,12490,8822
|
|
20230811,100100,4526612020,12490,12500,12500,12490,41
|
|
20230811,100000,4526099860,12500,12470,12500,12460,1561
|
|
20230811,095900,4506621420,12470,12470,12470,12460,985
|
|
20230811,095800,4494340700,12470,12460,12480,12450,3895
|
|
20230811,095700,4445831040,12460,12450,12460,12440,1417
|
|
20230811,095600,4428187590,12450,12450,12460,12440,3225
|
|
20230811,095500,4388049400,12460,12470,12480,12450,7524
|
|
20230811,095400,4294346150,12470,12470,12480,12470,506
|
|
20230811,095300,4288036000,12480,12480,12480,12470,502
|
|
20230811,095200,4281775820,12480,12480,12480,12470,738
|
|
20230811,095100,4272566470,12480,12500,12500,12480,2090
|
|
20230811,095000,4246462280,12490,12500,12500,12490,1656
|
|
20230811,094900,4225762380,12500,12490,12500,12490,1190
|
|
20230811,094800,4210887400,12500,12490,12500,12490,4155
|
|
20230811,094700,4158979510,12490,12460,12490,12440,14004
|
|
20230811,094600,3984557500,12460,12470,12480,12460,3648
|
|
20230811,094500,3939078010,12470,12500,12500,12460,6859
|
|
20230811,094400,3853507120,12500,12490,12500,12490,1711
|
|
20230811,094300,3832119630,12490,12500,12500,12490,1671
|
|
20230811,094200,3811246160,12490,12470,12500,12460,2760
|
|
20230811,094100,3776810790,12470,12490,12500,12460,4674
|
|
20230811,094000,3718497060,12490,12500,12500,12480,10263
|
|
20230811,093900,3590250730,12510,12510,12520,12500,2710
|
|
20230811,093800,3556356570,12510,12550,12550,12510,10016
|
|
20230811,093700,3430979160,12550,12560,12560,12540,4340
|
|
20230811,093600,3376523250,12570,12560,12570,12560,356
|
|
20230811,093500,3372048510,12570,12560,12570,12560,1473
|
|
20230811,093400,3353546920,12560,12520,12560,12510,4356
|
|
20230811,093300,3298946580,12510,12520,12520,12500,14512
|
|
20230811,093200,3117407310,12520,12560,12560,12510,4166
|
|
20230811,093100,3065195080,12560,12560,12560,12550,851
|
|
20230811,093000,3054514020,12560,12580,12580,12560,970
|
|
20230811,092900,3042327220,12570,12580,12580,12570,1349
|
|
20230811,092800,3025361640,12580,12580,12590,12570,1914
|
|
20230811,092700,3001277780,12590,12590,12600,12570,2447
|
|
20230811,092600,2970478720,12600,12580,12600,12570,3406
|
|
20230811,092500,2927595860,12570,12550,12570,12540,4789
|
|
20230811,092400,2867485430,12550,12540,12550,12530,2223
|
|
20230811,092300,2839606660,12540,12560,12560,12520,15147
|
|
20230811,092200,2649608940,12550,12550,12560,12540,1954
|
|
20230811,092100,2625084180,12550,12590,12590,12550,6010
|
|
20230811,092000,2549530690,12590,12590,12600,12580,2972
|
|
20230811,091900,2512114270,12590,12570,12600,12570,6237
|
|
20230811,091800,2433630460,12570,12570,12580,12570,3150
|
|
20230811,091700,2394032620,12570,12560,12580,12550,9482
|
|
20230811,091600,2274896940,12560,12550,12560,12540,3133
|
|
20230811,091500,2235578510,12550,12520,12550,12520,2589
|
|
20230811,091400,2203129720,12520,12530,12530,12500,5399
|
|
20230811,091300,2135567460,12530,12530,12530,12520,686
|
|
20230811,091200,2126973990,12530,12520,12530,12500,1504
|
|
20230811,091100,2108150470,12500,12510,12510,12500,11885
|
|
20230811,091000,1959485800,12510,12540,12550,12510,9451
|
|
20230811,090900,1841058720,12540,12530,12550,12530,1388
|
|
20230811,090800,1823652870,12540,12550,12550,12530,4469
|
|
20230811,090700,1767593410,12550,12500,12550,12500,5022
|
|
20230811,090600,1704732930,12500,12540,12540,12500,7447
|
|
20230811,090500,1611554020,12540,12570,12580,12520,11788
|
|
20230811,090400,1463587290,12570,12600,12600,12550,9513
|
|
20230811,090300,1344025800,12600,12620,12630,12590,9533
|
|
20230811,090200,1223861840,12630,12600,12690,12600,36602
|
|
20230811,090100,761528750,12600,12620,12620,12560,18755
|
|
20230811,090000,525280600,12620,12420,12640,12420,42078
|