594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185100,2481212395,3700,3700,3700,3700,12032
|
|
20230811,185000,2481212395,3700,3700,3700,3700,0
|
|
20230811,184900,2481212395,3700,3700,3700,3700,0
|
|
20230811,184800,2481212395,3700,3700,3700,3700,0
|
|
20230811,184700,2481212395,3700,3700,3700,3700,0
|
|
20230811,184600,2481212395,3700,3700,3700,3700,0
|
|
20230811,184500,2481212395,3700,3700,3700,3700,0
|
|
20230811,184400,2481212395,3700,3700,3700,3700,0
|
|
20230811,184300,2481212395,3700,3700,3700,3700,0
|
|
20230811,184200,2481212395,3700,3700,3700,3700,0
|
|
20230811,184100,2481212395,3700,3700,3700,3700,0
|
|
20230811,184000,2481212395,3700,3700,3700,3700,0
|
|
20230811,183900,2481212395,3700,3700,3700,3700,0
|
|
20230811,183800,2481212395,3700,3700,3700,3700,0
|
|
20230811,183700,2481212395,3700,3700,3700,3700,0
|
|
20230811,183600,2481212395,3700,3700,3700,3700,0
|
|
20230811,183500,2481212395,3700,3700,3700,3700,0
|
|
20230811,183400,2481212395,3700,3700,3700,3700,0
|
|
20230811,183300,2481212395,3700,3700,3700,3700,0
|
|
20230811,183200,2481212395,3700,3700,3700,3700,0
|
|
20230811,183100,2481212395,3700,3700,3700,3700,0
|
|
20230811,183000,2481212395,3700,3700,3700,3700,0
|
|
20230811,182900,2481212395,3700,3700,3700,3700,0
|
|
20230811,182800,2481212395,3700,3700,3700,3700,0
|
|
20230811,182700,2481212395,3700,3700,3700,3700,0
|
|
20230811,182600,2481212395,3700,3700,3700,3700,0
|
|
20230811,182500,2481212395,3700,3700,3700,3700,0
|
|
20230811,182400,2481212395,3700,3700,3700,3700,0
|
|
20230811,182300,2481212395,3700,3700,3700,3700,0
|
|
20230811,182200,2481212395,3700,3700,3700,3700,0
|
|
20230811,182100,2481212395,3700,3700,3700,3700,12032
|
|
20230811,182000,2481212395,3700,3700,3700,3700,0
|
|
20230811,181900,2481212395,3700,3700,3700,3700,0
|
|
20230811,181800,2481212395,3700,3700,3700,3700,0
|
|
20230811,181700,2481212395,3700,3700,3700,3700,0
|
|
20230811,181600,2481212395,3700,3700,3700,3700,0
|
|
20230811,181500,2481212395,3700,3700,3700,3700,0
|
|
20230811,181400,2481212395,3700,3700,3700,3700,0
|
|
20230811,181300,2481212395,3700,3700,3700,3700,0
|
|
20230811,181200,2481212395,3700,3700,3700,3700,0
|
|
20230811,181100,2481212395,3700,3700,3700,3700,0
|
|
20230811,181000,2481212395,3700,3700,3700,3700,0
|
|
20230811,180900,2481212395,3700,3700,3700,3700,0
|
|
20230811,180800,2481212395,3700,3700,3700,3700,0
|
|
20230811,180700,2481212395,3700,3700,3700,3700,0
|
|
20230811,180600,2481212395,3700,3700,3700,3700,0
|
|
20230811,180500,2481212395,3700,3700,3700,3700,0
|
|
20230811,180400,2481212395,3700,3700,3700,3700,0
|
|
20230811,180300,2481212395,3700,3700,3700,3700,0
|
|
20230811,180200,2481212395,3700,3700,3700,3700,0
|
|
20230811,180100,2481212395,3700,3700,3700,3700,0
|
|
20230811,180000,2481212395,3700,3700,3700,3700,0
|
|
20230811,175900,2481212395,3700,3700,3700,3700,0
|
|
20230811,175800,2481212395,3700,3700,3700,3700,0
|
|
20230811,175700,2481212395,3700,3700,3700,3700,0
|
|
20230811,175600,2481212395,3700,3700,3700,3700,0
|
|
20230811,175500,2481212395,3700,3700,3700,3700,0
|
|
20230811,175400,2481212395,3700,3700,3700,3700,0
|
|
20230811,175300,2481212395,3700,3700,3700,3700,0
|
|
20230811,175200,2481212395,3700,3700,3700,3700,0
|
|
20230811,175100,2481212395,3700,3700,3700,3700,12032
|
|
20230811,175000,2481212395,3700,3700,3700,3700,0
|
|
20230811,174900,2481212395,3700,3700,3700,3700,0
|
|
20230811,174800,2481212395,3700,3700,3700,3700,0
|
|
20230811,174700,2481212395,3700,3700,3700,3700,0
|
|
20230811,174600,2481212395,3700,3700,3700,3700,0
|
|
20230811,174500,2481212395,3700,3700,3700,3700,0
|
|
20230811,174400,2481212395,3700,3700,3700,3700,0
|
|
20230811,174300,2481212395,3700,3700,3700,3700,0
|
|
20230811,174200,2481212395,3700,3700,3700,3700,0
|
|
20230811,174100,2481212395,3700,3700,3700,3700,0
|
|
20230811,174000,2481212395,3700,3700,3700,3700,0
|
|
20230811,173900,2481212395,3700,3700,3700,3700,0
|
|
20230811,173800,2481212395,3700,3700,3700,3700,0
|
|
20230811,173700,2481212395,3700,3700,3700,3700,0
|
|
20230811,173600,2481212395,3700,3700,3700,3700,0
|
|
20230811,173500,2481212395,3700,3700,3700,3700,0
|
|
20230811,173400,2481212395,3700,3700,3700,3700,0
|
|
20230811,173300,2481212395,3700,3700,3700,3700,0
|
|
20230811,173200,2481212395,3700,3700,3700,3700,0
|
|
20230811,173100,2481212395,3700,3700,3700,3700,0
|
|
20230811,173000,2481212395,3700,3700,3700,3700,0
|
|
20230811,172900,2481212395,3700,3700,3700,3700,0
|
|
20230811,172800,2481212395,3700,3700,3700,3700,0
|
|
20230811,172700,2481212395,3700,3700,3700,3700,0
|
|
20230811,172600,2481212395,3700,3700,3700,3700,0
|
|
20230811,172500,2481212395,3700,3700,3700,3700,0
|
|
20230811,172400,2481212395,3700,3700,3700,3700,0
|
|
20230811,172300,2481212395,3700,3700,3700,3700,0
|
|
20230811,172200,2481212395,3700,3700,3700,3700,0
|
|
20230811,172100,2481212395,3700,3700,3700,3700,12032
|
|
20230811,172000,2481212395,3700,3700,3700,3700,0
|
|
20230811,171900,2481212395,3700,3700,3700,3700,0
|
|
20230811,171800,2481212395,3700,3700,3700,3700,0
|
|
20230811,171700,2481212395,3700,3700,3700,3700,0
|
|
20230811,171600,2481212395,3700,3700,3700,3700,0
|
|
20230811,171500,2481212395,3700,3700,3700,3700,0
|
|
20230811,171400,2481212395,3700,3700,3700,3700,0
|
|
20230811,171300,2481212395,3700,3700,3700,3700,0
|
|
20230811,171200,2481212395,3700,3700,3700,3700,0
|
|
20230811,171100,2481212395,3700,3700,3700,3700,0
|
|
20230811,171000,2481212395,3700,3700,3700,3700,0
|
|
20230811,170900,2481212395,3700,3700,3700,3700,0
|
|
20230811,170800,2481212395,3700,3700,3700,3700,0
|
|
20230811,170700,2481212395,3700,3700,3700,3700,0
|
|
20230811,170600,2481212395,3700,3700,3700,3700,0
|
|
20230811,170500,2481212395,3700,3700,3700,3700,0
|
|
20230811,170400,2481212395,3700,3700,3700,3700,0
|
|
20230811,170300,2481212395,3700,3700,3700,3700,0
|
|
20230811,170200,2481212395,3700,3700,3700,3700,0
|
|
20230811,170100,2481212395,3700,3700,3700,3700,0
|
|
20230811,170000,2481212395,3700,3700,3700,3700,0
|
|
20230811,165900,2481212395,3700,3700,3700,3700,0
|
|
20230811,165800,2481212395,3700,3700,3700,3700,0
|
|
20230811,165700,2481212395,3700,3700,3700,3700,0
|
|
20230811,165600,2481212395,3700,3700,3700,3700,0
|
|
20230811,165500,2481212395,3700,3700,3700,3700,0
|
|
20230811,165400,2481212395,3700,3700,3700,3700,0
|
|
20230811,165300,2481212395,3700,3700,3700,3700,0
|
|
20230811,165200,2481212395,3700,3700,3700,3700,0
|
|
20230811,165100,2481212395,3700,3700,3700,3700,12032
|
|
20230811,165000,2481212395,3700,3700,3700,3700,0
|
|
20230811,164900,2481212395,3700,3700,3700,3700,0
|
|
20230811,164800,2481212395,3700,3700,3700,3700,0
|
|
20230811,164700,2481212395,3700,3700,3700,3700,0
|
|
20230811,164600,2481212395,3700,3700,3700,3700,0
|
|
20230811,164500,2481212395,3700,3700,3700,3700,0
|
|
20230811,164400,2481212395,3700,3700,3700,3700,0
|
|
20230811,164300,2481212395,3700,3700,3700,3700,0
|
|
20230811,164200,2481212395,3700,3700,3700,3700,0
|
|
20230811,164100,2481212395,3700,3700,3700,3700,0
|
|
20230811,164000,2481212395,3700,3700,3700,3700,0
|
|
20230811,163900,2481212395,3700,3700,3700,3700,0
|
|
20230811,163800,2481212395,3700,3700,3700,3700,0
|
|
20230811,163700,2481212395,3700,3700,3700,3700,0
|
|
20230811,163600,2481212395,3700,3700,3700,3700,0
|
|
20230811,163500,2481212395,3700,3700,3700,3700,0
|
|
20230811,163400,2481212395,3700,3700,3700,3700,0
|
|
20230811,163300,2481212395,3700,3700,3700,3700,0
|
|
20230811,163200,2481212395,3700,3700,3700,3700,0
|
|
20230811,163100,2481212395,3700,3700,3700,3700,0
|
|
20230811,163000,2481212395,3700,3700,3700,3700,0
|
|
20230811,162900,2481212395,3700,3700,3700,3700,0
|
|
20230811,162800,2481212395,3700,3700,3700,3700,0
|
|
20230811,162700,2481212395,3700,3700,3700,3700,0
|
|
20230811,162600,2481212395,3700,3700,3700,3700,0
|
|
20230811,162500,2481212395,3700,3700,3700,3700,0
|
|
20230811,162400,2481212395,3700,3700,3700,3700,0
|
|
20230811,162300,2481212395,3700,3700,3700,3700,0
|
|
20230811,162200,2481212395,3700,3700,3700,3700,0
|
|
20230811,162100,2481212395,3700,3700,3700,3700,12032
|
|
20230811,162000,2481212395,3700,3700,3700,3700,0
|
|
20230811,161900,2481212395,3700,3700,3700,3700,0
|
|
20230811,161800,2481212395,3700,3700,3700,3700,0
|
|
20230811,161700,2481212395,3700,3700,3700,3700,0
|
|
20230811,161600,2481212395,3700,3700,3700,3700,0
|
|
20230811,161500,2481212395,3700,3700,3700,3700,0
|
|
20230811,161400,2481212395,3700,3700,3700,3700,0
|
|
20230811,161300,2481212395,3700,3700,3700,3700,0
|
|
20230811,161200,2481212395,3700,3700,3700,3700,0
|
|
20230811,161100,2481212395,3700,3700,3700,3700,0
|
|
20230811,161000,2481212395,3700,3700,3700,3700,0
|
|
20230811,160900,2481212395,3700,3700,3700,3700,0
|
|
20230811,160800,2481212395,3700,3700,3700,3700,0
|
|
20230811,160700,2481212395,3700,3700,3700,3700,0
|
|
20230811,160600,2481212395,3700,3700,3700,3700,0
|
|
20230811,160500,2481212395,3700,3700,3700,3700,0
|
|
20230811,160400,2481212395,3700,3700,3700,3700,0
|
|
20230811,160300,2481212395,3700,3700,3700,3700,0
|
|
20230811,160200,2481212395,3700,3700,3700,3700,0
|
|
20230811,160100,2481212395,3700,3700,3700,3700,0
|
|
20230811,160000,2481212395,3700,3700,3700,3700,0
|
|
20230811,155900,2481212395,3700,3700,3700,3700,0
|
|
20230811,155800,2481212395,3700,3700,3700,3700,0
|
|
20230811,155700,2481212395,3700,3700,3700,3700,0
|
|
20230811,155600,2481212395,3700,3700,3700,3700,0
|
|
20230811,155500,2481212395,3700,3700,3700,3700,0
|
|
20230811,155400,2481212395,3700,3700,3700,3700,0
|
|
20230811,155300,2481212395,3700,3700,3700,3700,0
|
|
20230811,155200,2481212395,3700,3700,3700,3700,0
|
|
20230811,155100,2481212395,3700,3700,3700,3700,12032
|
|
20230811,155000,2481212395,3700,3700,3700,3700,0
|
|
20230811,154900,2481212395,3700,3700,3700,3700,0
|
|
20230811,154800,2481212395,3700,3700,3700,3700,0
|
|
20230811,154700,2481212395,3700,3700,3700,3700,0
|
|
20230811,154600,2481212395,3700,3700,3700,3700,0
|
|
20230811,154500,2481212395,3700,3700,3700,3700,0
|
|
20230811,154400,2481212395,3700,3700,3700,3700,0
|
|
20230811,154300,2481212395,3700,3700,3700,3700,0
|
|
20230811,154200,2481212395,3700,3700,3700,3700,0
|
|
20230811,154100,2481212395,3700,3700,3700,3700,0
|
|
20230811,154000,2481212395,3700,3700,3700,3700,0
|
|
20230811,153900,2481212395,3700,3700,3700,3700,0
|
|
20230811,153800,2481212395,3700,3700,3700,3700,0
|
|
20230811,153700,2481212395,3700,3700,3700,3700,0
|
|
20230811,153600,2481212395,3700,3700,3700,3700,0
|
|
20230811,153500,2481212395,3700,3700,3700,3700,0
|
|
20230811,153400,2481212395,3700,3700,3700,3700,0
|
|
20230811,153300,2481212395,3700,3700,3700,3700,0
|
|
20230811,153200,2481212395,3700,3700,3700,3700,0
|
|
20230811,153100,2481212395,3700,3700,3700,3700,0
|
|
20230811,153000,2481212395,3700,3700,3700,3700,12032
|
|
20230811,152900,2436693995,3690,3690,3690,3690,0
|
|
20230811,152800,2436693995,3690,3690,3690,3690,0
|
|
20230811,152700,2436693995,3690,3690,3690,3690,0
|
|
20230811,152600,2436693995,3690,3690,3690,3690,0
|
|
20230811,152500,2436693995,3690,3690,3690,3690,0
|
|
20230811,152400,2436693995,3690,3690,3690,3690,0
|
|
20230811,152300,2436693995,3690,3690,3690,3690,0
|
|
20230811,152200,2436693995,3690,3690,3690,3690,0
|
|
20230811,152100,2436693995,3690,3690,3690,3690,0
|
|
20230811,152000,2436693995,3690,3690,3690,3690,0
|
|
20230811,151900,2436693995,3690,3690,3700,3690,3420
|
|
20230811,151800,2424068175,3695,3700,3700,3695,2862
|
|
20230811,151700,2413491265,3700,3700,3700,3695,3840
|
|
20230811,151600,2399296505,3700,3700,3700,3690,1166
|
|
20230811,151500,2394992495,3700,3695,3700,3695,60
|
|
20230811,151400,2394770775,3700,3695,3700,3695,19
|
|
20230811,151300,2394700540,3695,3700,3705,3695,442
|
|
20230811,151200,2393064605,3695,3695,3700,3690,2745
|
|
20230811,151100,2382912250,3690,3695,3695,3690,28
|
|
20230811,151000,2382808835,3690,3700,3700,3690,2641
|
|
20230811,150900,2373050305,3695,3695,3700,3695,116
|
|
20230811,150800,2372621170,3695,3695,3700,3695,17
|
|
20230811,150700,2372558305,3700,3695,3700,3695,1474
|
|
20230811,150600,2367111845,3695,3700,3705,3695,6010
|
|
20230811,150500,2344895445,3705,3695,3705,3695,1112
|
|
20230811,150400,2340780995,3700,3700,3705,3695,491
|
|
20230811,150300,2338964820,3700,3695,3700,3690,3375
|
|
20230811,150200,2326487905,3695,3700,3700,3690,25
|
|
20230811,150100,2326395485,3695,3690,3695,3690,562
|
|
20230811,150000,2324319605,3690,3695,3700,3690,117
|
|
20230811,145900,2323887240,3695,3695,3700,3695,130
|
|
20230811,145800,2323406325,3700,3695,3700,3695,1212
|
|
20230811,145700,2318922955,3700,3695,3700,3690,2774
|
|
20230811,145600,2308671210,3695,3690,3700,3690,1580
|
|
20230811,145500,2302833095,3695,3700,3700,3690,949
|
|
20230811,145400,2299326570,3700,3690,3700,3690,2192
|
|
20230811,145300,2291235195,3695,3695,3700,3690,915
|
|
20230811,145200,2287854255,3695,3690,3700,3690,665
|
|
20230811,145100,2285394555,3695,3695,3700,3690,7329
|
|
20230811,145000,2258341760,3700,3690,3700,3690,3280
|
|
20230811,144900,2246216570,3695,3690,3695,3690,275
|
|
20230811,144800,2245201475,3695,3695,3695,3690,1972
|
|
20230811,144700,2237919945,3690,3690,3695,3685,990
|
|
20230811,144600,2234266825,3685,3690,3690,3685,331
|
|
20230811,144500,2233046980,3685,3690,3695,3685,402
|
|
20230811,144400,2231563625,3685,3685,3690,3685,42
|
|
20230811,144300,2231408815,3685,3690,3690,3685,380
|
|
20230811,144200,2230008150,3690,3690,3695,3685,291
|
|
20230811,144100,2228934360,3695,3695,3695,3690,32
|
|
20230811,144000,2228816150,3695,3690,3695,3690,18
|
|
20230811,143900,2228749675,3700,3690,3700,3690,1044
|
|
20230811,143800,2224897255,3700,3695,3700,3690,3081
|
|
20230811,143700,2213512955,3695,3690,3695,3690,603
|
|
20230811,143600,2211286350,3695,3690,3695,3690,7941
|
|
20230811,143500,2181949355,3690,3685,3690,3685,494
|
|
20230811,143400,2180127910,3685,3680,3685,3680,153
|
|
20230811,143300,2179564655,3685,3690,3690,3680,91
|
|
20230811,143200,2179229315,3685,3685,3690,3685,12
|
|
20230811,143100,2179185065,3690,3685,3690,3685,955
|
|
20230811,143000,2175665880,3685,3685,3690,3680,2053
|
|
20230811,142900,2168100580,3690,3680,3690,3680,603
|
|
20230811,142800,2165881445,3690,3685,3690,3680,83
|
|
20230811,142700,2165575585,3685,3685,3690,3680,1403
|
|
20230811,142600,2160406285,3685,3690,3695,3685,18
|
|
20230811,142500,2160339870,3695,3690,3695,3690,12
|
|
20230811,142400,2160295550,3695,3690,3695,3685,54
|
|
20230811,142300,2160096380,3695,3695,3695,3695,7
|
|
20230811,142200,2160070515,3695,3690,3695,3690,90
|
|
20230811,142100,2159738385,3690,3690,3690,3690,4
|
|
20230811,142000,2159723625,3690,3690,3695,3690,1031
|
|
20230811,141900,2155919170,3695,3695,3695,3690,16
|
|
20230811,141800,2155860055,3695,3690,3695,3690,142
|
|
20230811,141700,2155335885,3690,3695,3700,3685,7423
|
|
20230811,141600,2127920445,3700,3700,3700,3695,367
|
|
20230811,141500,2126564345,3700,3700,3700,3695,1006
|
|
20230811,141400,2122847145,3695,3700,3700,3695,551
|
|
20230811,141300,2120808655,3700,3700,3700,3695,206
|
|
20230811,141200,2120047455,3700,3700,3700,3700,4
|
|
20230811,141100,2120032655,3700,3705,3705,3700,7472
|
|
20230811,141000,2092384575,3705,3705,3705,3700,848
|
|
20230811,140900,2089246935,3700,3695,3700,3695,1141
|
|
20230811,140800,2085025245,3700,3700,3700,3695,928
|
|
20230811,140700,2081596235,3695,3695,3700,3695,1754
|
|
20230811,140600,2075106985,3700,3695,3700,3695,9110
|
|
20230811,140500,2041413135,3695,3695,3695,3695,240
|
|
20230811,140400,2040526335,3695,3695,3695,3690,323
|
|
20230811,140300,2039334415,3695,3690,3695,3690,23
|
|
20230811,140200,2039249530,3690,3695,3695,3690,223
|
|
20230811,140100,2038426650,3695,3695,3695,3690,123
|
|
20230811,140000,2037972665,3695,3695,3695,3690,4500
|
|
20230811,135900,2021352165,3695,3700,3700,3695,2877
|
|
20230811,135800,2010721635,3700,3700,3700,3700,1905
|
|
20230811,135700,2003673135,3700,3700,3700,3700,6802
|
|
20230811,135600,1978505735,3700,3700,3700,3700,544
|
|
20230811,135500,1976492935,3700,3695,3700,3695,299
|
|
20230811,135400,1975387705,3695,3695,3695,3690,119
|
|
20230811,135300,1974948505,3695,3695,3695,3695,3
|
|
20230811,135200,1974937420,3695,3695,3700,3695,12
|
|
20230811,135100,1974893070,3695,3695,3700,3695,1596
|
|
20230811,135000,1968995835,3695,3690,3695,3685,202
|
|
20230811,134900,1968251355,3695,3690,3695,3690,283
|
|
20230811,134800,1967207075,3690,3695,3695,3690,470
|
|
20230811,134700,1965472755,3695,3695,3700,3695,88
|
|
20230811,134600,1965147580,3695,3700,3700,3695,537
|
|
20230811,134500,1963160760,3700,3695,3700,3695,828
|
|
20230811,134400,1960101260,3695,3700,3700,3695,13
|
|
20230811,134300,1960053210,3700,3695,3700,3695,1220
|
|
20230811,134200,1955545305,3695,3695,3695,3690,2174
|
|
20230811,134100,1947517945,3695,3695,3700,3690,1476
|
|
20230811,134000,1942064220,3695,3700,3700,3690,1448
|
|
20230811,133900,1936715955,3700,3700,3700,3695,1047
|
|
20230811,133800,1932847155,3700,3700,3700,3700,102
|
|
20230811,133700,1932469755,3695,3700,3700,3695,14
|
|
20230811,133600,1932418005,3700,3700,3700,3700,5
|
|
20230811,133500,1932399505,3700,3700,3700,3700,3192
|
|
20230811,133400,1920589105,3700,3695,3700,3695,3231
|
|
20230811,133300,1908635455,3695,3695,3700,3695,936
|
|
20230811,133200,1905173650,3700,3700,3700,3700,3126
|
|
20230811,133100,1893607450,3700,3700,3700,3695,2365
|
|
20230811,133000,1884856955,3700,3700,3700,3695,1069
|
|
20230811,132900,1880902240,3700,3690,3700,3690,7
|
|
20230811,132800,1880876365,3695,3685,3695,3685,2227
|
|
20230811,132700,1872647870,3695,3695,3695,3685,2839
|
|
20230811,132600,1862157970,3695,3675,3695,3675,4002
|
|
20230811,132500,1847450580,3695,3695,3695,3675,2007
|
|
20230811,132400,1840064870,3695,3690,3695,3685,895
|
|
20230811,132300,1836766765,3685,3695,3695,3685,550
|
|
20230811,132200,1834737265,3700,3695,3700,3695,10
|
|
20230811,132100,1834700295,3700,3695,3700,3690,547
|
|
20230811,132000,1832681795,3700,3700,3700,3695,2270
|
|
20230811,131900,1824294110,3700,3700,3700,3700,6
|
|
20230811,131800,1824271910,3700,3700,3700,3700,3
|
|
20230811,131700,1824260810,3695,3695,3700,3695,1523
|
|
20230811,131600,1818633220,3695,3700,3705,3695,304
|
|
20230811,131500,1817508665,3705,3705,3705,3700,110
|
|
20230811,131400,1817101640,3705,3705,3705,3700,96
|
|
20230811,131300,1816746410,3705,3700,3705,3695,198
|
|
20230811,131200,1816013940,3700,3700,3700,3700,52
|
|
20230811,131100,1815821540,3700,3700,3700,3700,10
|
|
20230811,131000,1815784540,3700,3700,3700,3700,139
|
|
20230811,130900,1815270240,3705,3705,3705,3705,276
|
|
20230811,130800,1814247660,3705,3700,3705,3700,29
|
|
20230811,130700,1814140225,3705,3700,3705,3700,55
|
|
20230811,130600,1813936720,3705,3705,3705,3705,5
|
|
20230811,130500,1813918195,3705,3705,3705,3705,10
|
|
20230811,130400,1813881145,3705,3700,3705,3700,476
|
|
20230811,130300,1812119935,3700,3700,3700,3695,87
|
|
20230811,130200,1811798435,3700,3700,3700,3700,621
|
|
20230811,130100,1809500735,3700,3700,3700,3695,108
|
|
20230811,130000,1809101190,3700,3700,3700,3700,3
|
|
20230811,125900,1809090090,3700,3700,3700,3700,1008
|
|
20230811,125800,1805360490,3700,3705,3705,3700,278
|
|
20230811,125700,1804331145,3710,3710,3710,3710,2
|
|
20230811,125600,1804323725,3710,3710,3710,3710,15
|
|
20230811,125500,1804268075,3710,3710,3710,3705,630
|
|
20230811,125400,1801930780,3700,3705,3710,3700,697
|
|
20230811,125300,1799345655,3705,3705,3705,3705,23
|
|
20230811,125200,1799260440,3705,3705,3705,3690,858
|
|
20230811,125100,1796093140,3705,3710,3710,3705,223
|
|
20230811,125000,1795266910,3710,3710,3710,3690,1508
|
|
20230811,124900,1789681395,3710,3695,3710,3695,121
|
|
20230811,124800,1789234065,3700,3700,3700,3700,7
|
|
20230811,124700,1789208165,3700,3710,3710,3695,25
|
|
20230811,124600,1789115650,3690,3700,3710,3690,515
|
|
20230811,124500,1787215020,3710,3710,3710,3710,0
|
|
20230811,124400,1787215020,3710,3710,3710,3685,16383
|
|
20230811,124300,1726756265,3715,3715,3715,3710,6
|
|
20230811,124200,1726733980,3705,3700,3715,3695,10006
|
|
20230811,124100,1689758500,3715,3710,3715,3695,7129
|
|
20230811,124000,1663381055,3715,3720,3720,3715,308
|
|
20230811,123900,1662235915,3710,3720,3725,3710,5619
|
|
20230811,123800,1641305355,3700,3710,3725,3700,12015
|
|
20230811,123700,1596793855,3700,3720,3720,3700,10450
|
|
20230811,123600,1558109900,3715,3715,3720,3715,136
|
|
20230811,123500,1557604090,3720,3720,3720,3715,569
|
|
20230811,123400,1555487510,3720,3720,3720,3715,566
|
|
20230811,123300,1553382350,3720,3715,3725,3710,1172
|
|
20230811,123200,1549032515,3710,3720,3720,3710,639
|
|
20230811,123100,1546661570,3720,3725,3725,3710,1293
|
|
20230811,123000,1541852740,3725,3720,3730,3720,6876
|
|
20230811,122900,1516240170,3720,3715,3725,3710,9116
|
|
20230811,122800,1482329260,3715,3710,3720,3705,3200
|
|
20230811,122700,1470443305,3715,3715,3720,3710,553
|
|
20230811,122600,1468388965,3705,3705,3720,3700,14999
|
|
20230811,122500,1412712095,3695,3705,3710,3695,1265
|
|
20230811,122400,1408028640,3705,3685,3705,3685,13776
|
|
20230811,122300,1357069965,3685,3685,3685,3685,4
|
|
20230811,122200,1357055225,3685,3685,3685,3685,203
|
|
20230811,122100,1356307170,3685,3680,3685,3680,167
|
|
20230811,122000,1355692600,3680,3680,3680,3675,335
|
|
20230811,121900,1354460350,3680,3680,3685,3670,959
|
|
20230811,121800,1350939995,3685,3685,3685,3685,3
|
|
20230811,121700,1350928940,3675,3685,3685,3670,1599
|
|
20230811,121600,1345052565,3685,3680,3685,3680,304
|
|
20230811,121500,1343933825,3685,3680,3685,3680,2024
|
|
20230811,121400,1336485480,3680,3685,3685,3680,175
|
|
20230811,121300,1335841305,3685,3695,3695,3685,2300
|
|
20230811,121200,1327361670,3695,3700,3700,3695,56
|
|
20230811,121100,1327154740,3700,3700,3700,3700,2
|
|
20230811,121000,1327147340,3700,3700,3700,3700,4
|
|
20230811,120900,1327132540,3700,3705,3705,3700,89
|
|
20230811,120800,1326803235,3705,3705,3705,3700,64
|
|
20230811,120700,1326566165,3705,3700,3705,3700,146
|
|
20230811,120600,1326025470,3700,3705,3705,3695,1001
|
|
20230811,120500,1322326720,3690,3705,3705,3690,990
|
|
20230811,120400,1318665350,3705,3700,3705,3700,759
|
|
20230811,120300,1315857045,3700,3700,3700,3690,5171
|
|
20230811,120200,1296766310,3700,3700,3700,3695,20
|
|
20230811,120100,1296692315,3700,3700,3700,3700,1
|
|
20230811,120000,1296688615,3700,3700,3700,3700,5
|
|
20230811,115900,1296670115,3700,3700,3700,3695,522
|
|
20230811,115800,1294738750,3700,3700,3700,3700,3
|
|
20230811,115700,1294727650,3700,3705,3705,3700,770
|
|
20230811,115600,1291878615,3705,3705,3705,3700,267
|
|
20230811,115500,1290890430,3705,3705,3705,3705,3
|
|
20230811,115400,1290879315,3705,3705,3705,3700,585
|
|
20230811,115300,1288714665,3705,3705,3705,3705,109
|
|
20230811,115200,1288310820,3705,3705,3705,3705,1
|
|
20230811,115100,1288307115,3705,3705,3705,3700,825
|
|
20230811,115000,1285254190,3705,3710,3710,3705,344
|
|
20230811,114900,1283978255,3710,3710,3710,3705,106
|
|
20230811,114800,1283585405,3710,3710,3710,3705,2442
|
|
20230811,114700,1274525635,3705,3705,3710,3705,4015
|
|
20230811,114600,1259650055,3705,3705,3705,3705,15
|
|
20230811,114500,1259594480,3705,3705,3705,3700,156
|
|
20230811,114400,1259016760,3705,3705,3705,3700,1109
|
|
20230811,114300,1254913450,3705,3705,3705,3705,85
|
|
20230811,114200,1254598525,3705,3695,3705,3695,2674
|
|
20230811,114100,1244705995,3700,3700,3700,3695,1599
|
|
20230811,114000,1238794775,3700,3700,3700,3700,41
|
|
20230811,113900,1238643075,3700,3700,3700,3700,26
|
|
20230811,113800,1238546875,3700,3700,3700,3700,1
|
|
20230811,113700,1238543175,3700,3700,3700,3700,6
|
|
20230811,113600,1238520975,3700,3705,3705,3700,753
|
|
20230811,113500,1235734870,3705,3700,3705,3700,2121
|
|
20230811,113400,1227887165,3700,3700,3700,3695,527
|
|
20230811,113300,1225938765,3700,3700,3700,3700,1053
|
|
20230811,113200,1222042665,3700,3695,3700,3695,4535
|
|
20230811,113100,1205285830,3695,3695,3695,3695,7
|
|
20230811,113000,1205259965,3695,3695,3695,3690,118
|
|
20230811,112900,1204823980,3695,3695,3695,3695,514
|
|
20230811,112800,1202924750,3695,3695,3695,3690,390
|
|
20230811,112700,1201485635,3695,3690,3695,3690,643
|
|
20230811,112600,1199112900,3695,3695,3695,3690,1009
|
|
20230811,112500,1195389645,3695,3695,3695,3695,5
|
|
20230811,112400,1195371170,3695,3690,3695,3690,411
|
|
20230811,112300,1193854395,3695,3690,3695,3690,676
|
|
20230811,112200,1191359770,3690,3690,3695,3690,215
|
|
20230811,112100,1190565910,3690,3690,3690,3685,1387
|
|
20230811,112000,1185448880,3690,3685,3690,3685,309
|
|
20230811,111900,1184310170,3690,3685,3690,3685,105
|
|
20230811,111800,1183923220,3690,3685,3690,3685,1347
|
|
20230811,111700,1178959490,3685,3690,3690,3685,404
|
|
20230811,111600,1177470230,3685,3685,3690,3685,406
|
|
20230811,111500,1175974105,3690,3690,3690,3685,6
|
|
20230811,111400,1175951970,3690,3690,3690,3690,158
|
|
20230811,111300,1175368950,3690,3690,3690,3690,17
|
|
20230811,111200,1175306220,3690,3695,3695,3690,46
|
|
20230811,111100,1175136475,3695,3690,3695,3690,1130
|
|
20230811,111000,1170964035,3690,3690,3690,3690,3
|
|
20230811,110900,1170952965,3690,3695,3695,3690,12
|
|
20230811,110800,1170908660,3690,3690,3695,3690,1252
|
|
20230811,110700,1166288770,3695,3695,3695,3695,7
|
|
20230811,110600,1166262905,3695,3695,3695,3695,3
|
|
20230811,110500,1166251820,3695,3690,3695,3690,209
|
|
20230811,110400,1165480565,3695,3695,3695,3695,6
|
|
20230811,110300,1165458395,3695,3690,3695,3690,559
|
|
20230811,110200,1163394390,3695,3695,3695,3695,224
|
|
20230811,110100,1162566710,3700,3700,3700,3700,4
|
|
20230811,110000,1162551910,3700,3705,3705,3700,2012
|
|
20230811,105900,1155097460,3705,3695,3705,3685,5014
|
|
20230811,105800,1136550215,3675,3695,3695,3675,2184
|
|
20230811,105700,1128512955,3695,3695,3695,3695,40
|
|
20230811,105600,1128365155,3695,3705,3705,3695,24
|
|
20230811,105500,1128276430,3705,3695,3705,3695,3067
|
|
20230811,105400,1116926500,3695,3695,3695,3695,203
|
|
20230811,105300,1116176415,3695,3695,3695,3695,270
|
|
20230811,105200,1115178765,3695,3675,3695,3675,380
|
|
20230811,105100,1113781210,3675,3705,3705,3670,4201
|
|
20230811,105000,1098341355,3705,3700,3705,3680,6062
|
|
20230811,104900,1076011270,3700,3690,3705,3690,6081
|
|
20230811,104800,1053512410,3690,3695,3695,3690,460
|
|
20230811,104700,1051812970,3700,3695,3700,3695,360
|
|
20230811,104600,1050482115,3700,3690,3700,3690,463
|
|
20230811,104500,1048771325,3695,3700,3700,3690,702
|
|
20230811,104400,1046177845,3700,3705,3705,3700,686
|
|
20230811,104300,1043639140,3700,3700,3705,3700,2164
|
|
20230811,104200,1035628125,3705,3705,3705,3700,111
|
|
20230811,104100,1035217370,3705,3710,3710,3700,346
|
|
20230811,104000,1033937090,3700,3705,3710,3700,2397
|
|
20230811,103900,1025067670,3705,3700,3705,3700,1410
|
|
20230811,103800,1019849670,3700,3695,3705,3695,1835
|
|
20230811,103700,1013058035,3700,3700,3700,3700,7
|
|
20230811,103600,1013032135,3705,3710,3710,3705,14
|
|
20230811,103500,1012980245,3705,3690,3705,3690,1336
|
|
20230811,103400,1008037995,3700,3690,3700,3690,1092
|
|
20230811,103300,1004008485,3690,3695,3695,3690,300
|
|
20230811,103200,1002901055,3690,3705,3705,3690,1609
|
|
20230811,103100,996955825,3705,3700,3705,3700,35
|
|
20230811,103000,996826250,3700,3705,3705,3700,2
|
|
20230811,102900,996818845,3700,3705,3705,3700,157
|
|
20230811,102800,996237435,3700,3705,3705,3700,521
|
|
20230811,102700,994309715,3705,3705,3705,3705,300
|
|
20230811,102600,993198215,3705,3700,3705,3700,140
|
|
20230811,102500,992680205,3700,3700,3705,3695,2719
|
|
20230811,102400,982629875,3700,3700,3705,3700,1605
|
|
20230811,102300,976690800,3705,3710,3710,3700,1151
|
|
20230811,102200,972424800,3710,3710,3715,3705,2080
|
|
20230811,102100,964708440,3710,3710,3715,3705,2677
|
|
20230811,102000,954776685,3710,3705,3715,3705,1652
|
|
20230811,101900,948649415,3710,3710,3715,3705,2484
|
|
20230811,101800,939432995,3710,3710,3710,3705,4147
|
|
20230811,101700,924047660,3705,3700,3705,3700,15259
|
|
20230811,101600,867556430,3690,3695,3695,3690,3157
|
|
20230811,101500,855894000,3695,3690,3695,3690,304
|
|
20230811,101400,854772225,3695,3695,3695,3695,101
|
|
20230811,101300,854399030,3695,3690,3695,3690,305
|
|
20230811,101200,853272070,3695,3685,3695,3685,2193
|
|
20230811,101100,845171935,3690,3695,3695,3690,1503
|
|
20230811,101000,839625740,3695,3695,3695,3695,256
|
|
20230811,100900,838679820,3695,3690,3695,3690,1140
|
|
20230811,100800,834473020,3690,3695,3695,3690,8557
|
|
20230811,100700,802890790,3690,3685,3695,3685,13544
|
|
20230811,100600,752887550,3685,3685,3685,3680,931
|
|
20230811,100500,749456860,3685,3690,3690,3685,916
|
|
20230811,100400,746081390,3690,3680,3690,3670,7431
|
|
20230811,100300,718701600,3680,3680,3685,3680,3739
|
|
20230811,100200,704940590,3680,3680,3680,3680,37
|
|
20230811,100100,704804430,3680,3670,3680,3670,4290
|
|
20230811,100000,689049900,3670,3670,3670,3670,207
|
|
20230811,095900,688290210,3670,3670,3670,3670,1835
|
|
20230811,095800,681555760,3670,3660,3670,3660,1456
|
|
20230811,095700,676216270,3660,3660,3660,3650,347
|
|
20230811,095600,674948470,3665,3660,3665,3660,617
|
|
20230811,095500,672689250,3665,3665,3665,3665,162
|
|
20230811,095400,672095520,3665,3670,3670,3650,1788
|
|
20230811,095300,665551155,3650,3675,3675,3610,25718
|
|
20230811,095200,571900365,3675,3680,3680,3675,647
|
|
20230811,095100,569522635,3675,3685,3685,3675,752
|
|
20230811,095000,566759025,3680,3680,3680,3680,951
|
|
20230811,094900,563259345,3680,3680,3685,3680,661
|
|
20230811,094800,560826615,3680,3680,3685,3680,708
|
|
20230811,094700,558221125,3680,3665,3680,3665,9850
|
|
20230811,094600,521977875,3665,3665,3680,3665,11039
|
|
20230811,094500,481436395,3665,3665,3665,3665,277
|
|
20230811,094400,480421190,3665,3665,3665,3660,301
|
|
20230811,094300,479318280,3670,3665,3670,3665,666
|
|
20230811,094200,476877370,3660,3660,3660,3655,3331
|
|
20230811,094100,464685915,3660,3660,3660,3660,400
|
|
20230811,094000,463221915,3660,3660,3660,3660,0
|
|
20230811,093900,463221915,3660,3665,3665,3655,2393
|
|
20230811,093800,454462570,3665,3660,3665,3660,1721
|
|
20230811,093700,448160630,3665,3660,3665,3660,3157
|
|
20230811,093600,436600250,3665,3665,3670,3665,1417
|
|
20230811,093500,431406935,3665,3665,3670,3665,258
|
|
20230811,093400,430461295,3665,3665,3670,3665,16
|
|
20230811,093300,430402645,3665,3670,3670,3665,1823
|
|
20230811,093200,423715240,3670,3670,3670,3670,732
|
|
20230811,093100,421028800,3670,3665,3670,3660,1195
|
|
20230811,093000,416648560,3665,3665,3670,3660,3121
|
|
20230811,092900,405196960,3665,3665,3670,3665,785
|
|
20230811,092800,402316830,3665,3660,3665,3660,3697
|
|
20230811,092700,388781530,3660,3660,3660,3660,397
|
|
20230811,092600,387328510,3660,3665,3665,3660,140
|
|
20230811,092500,386815955,3665,3660,3665,3655,2647
|
|
20230811,092400,377121205,3665,3655,3665,3655,1012
|
|
20230811,092300,373419830,3655,3655,3655,3655,1260
|
|
20230811,092200,368814530,3655,3665,3665,3655,2889
|
|
20230811,092100,358243510,3665,3665,3665,3665,2082
|
|
20230811,092000,350612980,3665,3670,3670,3665,4675
|
|
20230811,091900,333473625,3670,3660,3675,3660,18222
|
|
20230811,091800,266692465,3660,3660,3660,3655,1131
|
|
20230811,091700,262557620,3660,3650,3660,3650,5463
|
|
20230811,091600,242613560,3650,3650,3655,3650,7300
|
|
20230811,091500,215966575,3655,3650,3660,3650,9395
|
|
20230811,091400,181634315,3650,3640,3650,3635,2468
|
|
20230811,091300,172654715,3635,3650,3655,3635,2587
|
|
20230811,091200,163209455,3645,3635,3650,3635,8922
|
|
20230811,091100,130656820,3635,3620,3650,3620,11799
|
|
20230811,091000,87846745,3620,3625,3625,3620,441
|
|
20230811,090900,86250320,3625,3610,3630,3610,764
|
|
20230811,090800,83482580,3610,3610,3610,3610,1689
|
|
20230811,090700,77385290,3610,3600,3610,3600,5675
|
|
20230811,090600,56916460,3600,3600,3600,3600,3000
|
|
20230811,090500,46116460,3605,3605,3605,3605,1317
|
|
20230811,090400,41368675,3610,3610,3610,3610,951
|
|
20230811,090300,37935565,3610,3610,3610,3605,2329
|
|
20230811,090200,29537875,3600,3605,3605,3600,112
|
|
20230811,090100,29134215,3605,3610,3610,3600,2438
|
|
20230811,090000,20346705,3610,3615,3620,3610,5633
|