595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185200,15651542200,17600,17600,17600,17600,30587
|
|
20230811,185100,15651542200,17600,17600,17600,17600,0
|
|
20230811,185000,15651542200,17600,17600,17600,17600,0
|
|
20230811,184900,15651542200,17600,17600,17600,17600,0
|
|
20230811,184800,15651542200,17600,17600,17600,17600,0
|
|
20230811,184700,15651542200,17600,17600,17600,17600,0
|
|
20230811,184600,15651542200,17600,17600,17600,17600,0
|
|
20230811,184500,15651542200,17600,17600,17600,17600,0
|
|
20230811,184400,15651542200,17600,17600,17600,17600,0
|
|
20230811,184300,15651542200,17600,17600,17600,17600,0
|
|
20230811,184200,15651542200,17600,17600,17600,17600,0
|
|
20230811,184100,15651542200,17600,17600,17600,17600,0
|
|
20230811,184000,15651542200,17600,17600,17600,17600,0
|
|
20230811,183900,15651542200,17600,17600,17600,17600,0
|
|
20230811,183800,15651542200,17600,17600,17600,17600,0
|
|
20230811,183700,15651542200,17600,17600,17600,17600,0
|
|
20230811,183600,15651542200,17600,17600,17600,17600,0
|
|
20230811,183500,15651542200,17600,17600,17600,17600,0
|
|
20230811,183400,15651542200,17600,17600,17600,17600,0
|
|
20230811,183300,15651542200,17600,17600,17600,17600,0
|
|
20230811,183200,15651542200,17600,17600,17600,17600,0
|
|
20230811,183100,15651542200,17600,17600,17600,17600,0
|
|
20230811,183000,15651542200,17600,17600,17600,17600,0
|
|
20230811,182900,15651542200,17600,17600,17600,17600,0
|
|
20230811,182800,15651542200,17600,17600,17600,17600,0
|
|
20230811,182700,15651542200,17600,17600,17600,17600,0
|
|
20230811,182600,15651542200,17600,17600,17600,17600,0
|
|
20230811,182500,15651542200,17600,17600,17600,17600,0
|
|
20230811,182400,15651542200,17600,17600,17600,17600,0
|
|
20230811,182300,15651542200,17600,17600,17600,17600,0
|
|
20230811,182200,15651542200,17600,17600,17600,17600,30587
|
|
20230811,182100,15651542200,17600,17600,17600,17600,0
|
|
20230811,182000,15651542200,17600,17600,17600,17600,0
|
|
20230811,181900,15651542200,17600,17600,17600,17600,0
|
|
20230811,181800,15651542200,17600,17600,17600,17600,0
|
|
20230811,181700,15651542200,17600,17600,17600,17600,0
|
|
20230811,181600,15651542200,17600,17600,17600,17600,0
|
|
20230811,181500,15651542200,17600,17600,17600,17600,0
|
|
20230811,181400,15651542200,17600,17600,17600,17600,0
|
|
20230811,181300,15651542200,17600,17600,17600,17600,0
|
|
20230811,181200,15651542200,17600,17600,17600,17600,0
|
|
20230811,181100,15651542200,17600,17600,17600,17600,0
|
|
20230811,181000,15651542200,17600,17600,17600,17600,0
|
|
20230811,180900,15651542200,17600,17600,17600,17600,0
|
|
20230811,180800,15651542200,17600,17600,17600,17600,0
|
|
20230811,180700,15651542200,17600,17600,17600,17600,0
|
|
20230811,180600,15651542200,17600,17600,17600,17600,0
|
|
20230811,180500,15651542200,17600,17600,17600,17600,0
|
|
20230811,180400,15651542200,17600,17600,17600,17600,0
|
|
20230811,180300,15651542200,17600,17600,17600,17600,0
|
|
20230811,180200,15651542200,17600,17600,17600,17600,0
|
|
20230811,180100,15651542200,17600,17600,17600,17600,0
|
|
20230811,180000,15651542200,17600,17600,17600,17600,0
|
|
20230811,175900,15651542200,17600,17600,17600,17600,0
|
|
20230811,175800,15651542200,17600,17600,17600,17600,0
|
|
20230811,175700,15651542200,17600,17600,17600,17600,0
|
|
20230811,175600,15651542200,17600,17600,17600,17600,0
|
|
20230811,175500,15651542200,17600,17600,17600,17600,0
|
|
20230811,175400,15651542200,17600,17600,17600,17600,0
|
|
20230811,175300,15651542200,17600,17600,17600,17600,0
|
|
20230811,175200,15651542200,17600,17600,17600,17600,30587
|
|
20230811,175100,15651542200,17600,17600,17600,17600,0
|
|
20230811,175000,15651542200,17600,17600,17600,17600,0
|
|
20230811,174900,15651542200,17600,17600,17600,17600,0
|
|
20230811,174800,15651542200,17600,17600,17600,17600,0
|
|
20230811,174700,15651542200,17600,17600,17600,17600,0
|
|
20230811,174600,15651542200,17600,17600,17600,17600,0
|
|
20230811,174500,15651542200,17600,17600,17600,17600,0
|
|
20230811,174400,15651542200,17600,17600,17600,17600,0
|
|
20230811,174300,15651542200,17600,17600,17600,17600,0
|
|
20230811,174200,15651542200,17600,17600,17600,17600,0
|
|
20230811,174100,15651542200,17600,17600,17600,17600,0
|
|
20230811,174000,15651542200,17600,17600,17600,17600,0
|
|
20230811,173900,15651542200,17600,17600,17600,17600,0
|
|
20230811,173800,15651542200,17600,17600,17600,17600,0
|
|
20230811,173700,15651542200,17600,17600,17600,17600,0
|
|
20230811,173600,15651542200,17600,17600,17600,17600,0
|
|
20230811,173500,15651542200,17600,17600,17600,17600,0
|
|
20230811,173400,15651542200,17600,17600,17600,17600,0
|
|
20230811,173300,15651542200,17600,17600,17600,17600,0
|
|
20230811,173200,15651542200,17600,17600,17600,17600,0
|
|
20230811,173100,15651542200,17600,17600,17600,17600,0
|
|
20230811,173000,15651542200,17600,17600,17600,17600,0
|
|
20230811,172900,15651542200,17600,17600,17600,17600,0
|
|
20230811,172800,15651542200,17600,17600,17600,17600,0
|
|
20230811,172700,15651542200,17600,17600,17600,17600,0
|
|
20230811,172600,15651542200,17600,17600,17600,17600,0
|
|
20230811,172500,15651542200,17600,17600,17600,17600,0
|
|
20230811,172400,15651542200,17600,17600,17600,17600,0
|
|
20230811,172300,15651542200,17600,17600,17600,17600,0
|
|
20230811,172200,15651542200,17600,17600,17600,17600,30587
|
|
20230811,172100,15651542200,17600,17600,17600,17600,0
|
|
20230811,172000,15651542200,17600,17600,17600,17600,0
|
|
20230811,171900,15651542200,17600,17600,17600,17600,0
|
|
20230811,171800,15651542200,17600,17600,17600,17600,0
|
|
20230811,171700,15651542200,17600,17600,17600,17600,0
|
|
20230811,171600,15651542200,17600,17600,17600,17600,0
|
|
20230811,171500,15651542200,17600,17600,17600,17600,0
|
|
20230811,171400,15651542200,17600,17600,17600,17600,0
|
|
20230811,171300,15651542200,17600,17600,17600,17600,0
|
|
20230811,171200,15651542200,17600,17600,17600,17600,0
|
|
20230811,171100,15651542200,17600,17600,17600,17600,0
|
|
20230811,171000,15651542200,17600,17600,17600,17600,0
|
|
20230811,170900,15651542200,17600,17600,17600,17600,0
|
|
20230811,170800,15651542200,17600,17600,17600,17600,0
|
|
20230811,170700,15651542200,17600,17600,17600,17600,0
|
|
20230811,170600,15651542200,17600,17600,17600,17600,0
|
|
20230811,170500,15651542200,17600,17600,17600,17600,0
|
|
20230811,170400,15651542200,17600,17600,17600,17600,0
|
|
20230811,170300,15651542200,17600,17600,17600,17600,0
|
|
20230811,170200,15651542200,17600,17600,17600,17600,0
|
|
20230811,170100,15651542200,17600,17600,17600,17600,0
|
|
20230811,170000,15651542200,17600,17600,17600,17600,0
|
|
20230811,165900,15651542200,17600,17600,17600,17600,0
|
|
20230811,165800,15651542200,17600,17600,17600,17600,0
|
|
20230811,165700,15651542200,17600,17600,17600,17600,0
|
|
20230811,165600,15651542200,17600,17600,17600,17600,0
|
|
20230811,165500,15651542200,17600,17600,17600,17600,0
|
|
20230811,165400,15651542200,17600,17600,17600,17600,0
|
|
20230811,165300,15651542200,17600,17600,17600,17600,0
|
|
20230811,165200,15651542200,17600,17600,17600,17600,30587
|
|
20230811,165100,15651542200,17600,17600,17600,17600,0
|
|
20230811,165000,15651542200,17600,17600,17600,17600,0
|
|
20230811,164900,15651542200,17600,17600,17600,17600,0
|
|
20230811,164800,15651542200,17600,17600,17600,17600,0
|
|
20230811,164700,15651542200,17600,17600,17600,17600,0
|
|
20230811,164600,15651542200,17600,17600,17600,17600,0
|
|
20230811,164500,15651542200,17600,17600,17600,17600,0
|
|
20230811,164400,15651542200,17600,17600,17600,17600,0
|
|
20230811,164300,15651542200,17600,17600,17600,17600,0
|
|
20230811,164200,15651542200,17600,17600,17600,17600,0
|
|
20230811,164100,15651542200,17600,17600,17600,17600,0
|
|
20230811,164000,15651542200,17600,17600,17600,17600,0
|
|
20230811,163900,15651542200,17600,17600,17600,17600,0
|
|
20230811,163800,15651542200,17600,17600,17600,17600,0
|
|
20230811,163700,15651542200,17600,17600,17600,17600,0
|
|
20230811,163600,15651542200,17600,17600,17600,17600,0
|
|
20230811,163500,15651542200,17600,17600,17600,17600,0
|
|
20230811,163400,15651542200,17600,17600,17600,17600,0
|
|
20230811,163300,15651542200,17600,17600,17600,17600,0
|
|
20230811,163200,15651542200,17600,17600,17600,17600,0
|
|
20230811,163100,15651542200,17600,17600,17600,17600,0
|
|
20230811,163000,15651542200,17600,17600,17600,17600,0
|
|
20230811,162900,15651542200,17600,17600,17600,17600,0
|
|
20230811,162800,15651542200,17600,17600,17600,17600,0
|
|
20230811,162700,15651542200,17600,17600,17600,17600,0
|
|
20230811,162600,15651542200,17600,17600,17600,17600,0
|
|
20230811,162500,15651542200,17600,17600,17600,17600,0
|
|
20230811,162400,15651542200,17600,17600,17600,17600,0
|
|
20230811,162300,15651542200,17600,17600,17600,17600,0
|
|
20230811,162200,15651542200,17600,17600,17600,17600,30587
|
|
20230811,162100,15651542200,17600,17600,17600,17600,0
|
|
20230811,162000,15651542200,17600,17600,17600,17600,0
|
|
20230811,161900,15651542200,17600,17600,17600,17600,0
|
|
20230811,161800,15651542200,17600,17600,17600,17600,0
|
|
20230811,161700,15651542200,17600,17600,17600,17600,0
|
|
20230811,161600,15651542200,17600,17600,17600,17600,0
|
|
20230811,161500,15651542200,17600,17600,17600,17600,0
|
|
20230811,161400,15651542200,17600,17600,17600,17600,0
|
|
20230811,161300,15651542200,17600,17600,17600,17600,0
|
|
20230811,161200,15651542200,17600,17600,17600,17600,0
|
|
20230811,161100,15651542200,17600,17600,17600,17600,0
|
|
20230811,161000,15651542200,17600,17600,17600,17600,0
|
|
20230811,160900,15651542200,17600,17600,17600,17600,0
|
|
20230811,160800,15651542200,17600,17600,17600,17600,0
|
|
20230811,160700,15651542200,17600,17600,17600,17600,0
|
|
20230811,160600,15651542200,17600,17600,17600,17600,0
|
|
20230811,160500,15651542200,17600,17600,17600,17600,0
|
|
20230811,160400,15651542200,17600,17600,17600,17600,0
|
|
20230811,160300,15651542200,17600,17600,17600,17600,0
|
|
20230811,160200,15651542200,17600,17600,17600,17600,0
|
|
20230811,160100,15651542200,17600,17600,17600,17600,0
|
|
20230811,160000,15651542200,17600,17600,17600,17600,0
|
|
20230811,155900,15651542200,17600,17600,17600,17600,0
|
|
20230811,155800,15651542200,17600,17600,17600,17600,0
|
|
20230811,155700,15651542200,17600,17600,17600,17600,0
|
|
20230811,155600,15651542200,17600,17600,17600,17600,0
|
|
20230811,155500,15651542200,17600,17600,17600,17600,0
|
|
20230811,155400,15651542200,17600,17600,17600,17600,0
|
|
20230811,155300,15651542200,17600,17600,17600,17600,0
|
|
20230811,155200,15651542200,17600,17600,17600,17600,30587
|
|
20230811,155100,15651542200,17600,17600,17600,17600,0
|
|
20230811,155000,15651542200,17600,17600,17600,17600,0
|
|
20230811,154900,15651542200,17600,17600,17600,17600,0
|
|
20230811,154800,15651542200,17600,17600,17600,17600,0
|
|
20230811,154700,15651542200,17600,17600,17600,17600,0
|
|
20230811,154600,15651542200,17600,17600,17600,17600,0
|
|
20230811,154500,15651542200,17600,17600,17600,17600,0
|
|
20230811,154400,15651542200,17600,17600,17600,17600,0
|
|
20230811,154300,15651542200,17600,17600,17600,17600,0
|
|
20230811,154200,15651542200,17600,17600,17600,17600,0
|
|
20230811,154100,15651542200,17600,17600,17600,17600,0
|
|
20230811,154000,15651542200,17600,17600,17600,17600,0
|
|
20230811,153900,15651542200,17600,17600,17600,17600,0
|
|
20230811,153800,15651542200,17600,17600,17600,17600,0
|
|
20230811,153700,15651542200,17600,17600,17600,17600,0
|
|
20230811,153600,15651542200,17600,17600,17600,17600,0
|
|
20230811,153500,15651542200,17600,17600,17600,17600,0
|
|
20230811,153400,15651542200,17600,17600,17600,17600,0
|
|
20230811,153300,15651542200,17600,17600,17600,17600,0
|
|
20230811,153200,15651542200,17600,17600,17600,17600,0
|
|
20230811,153100,15651542200,17600,17600,17600,17600,0
|
|
20230811,153000,15651542200,17600,17600,17600,17600,30587
|
|
20230811,152900,15113211000,17570,17570,17570,17570,0
|
|
20230811,152800,15113211000,17570,17570,17570,17570,0
|
|
20230811,152700,15113211000,17570,17570,17570,17570,0
|
|
20230811,152600,15113211000,17570,17570,17570,17570,0
|
|
20230811,152500,15113211000,17570,17570,17570,17570,0
|
|
20230811,152400,15113211000,17570,17570,17570,17570,0
|
|
20230811,152300,15113211000,17570,17570,17570,17570,0
|
|
20230811,152200,15113211000,17570,17570,17570,17570,0
|
|
20230811,152100,15113211000,17570,17570,17570,17570,0
|
|
20230811,152000,15113211000,17570,17570,17570,17570,0
|
|
20230811,151900,15113211000,17570,17570,17570,17560,3611
|
|
20230811,151800,15049777750,17570,17570,17570,17560,3148
|
|
20230811,151700,14994472350,17570,17570,17570,17560,1446
|
|
20230811,151600,14969068900,17570,17560,17570,17560,2497
|
|
20230811,151500,14925212050,17570,17560,17570,17560,1801
|
|
20230811,151400,14893576070,17560,17570,17580,17560,4829
|
|
20230811,151300,14808735280,17570,17590,17590,17570,4033
|
|
20230811,151200,14737831960,17580,17580,17590,17580,1703
|
|
20230811,151100,14707892900,17580,17590,17590,17580,1674
|
|
20230811,151000,14678463170,17580,17600,17600,17580,2221
|
|
20230811,150900,14639400650,17590,17590,17600,17590,3495
|
|
20230811,150800,14577919410,17590,17600,17600,17590,1409
|
|
20230811,150700,14553133030,17600,17600,17610,17590,11130
|
|
20230811,150600,14357262760,17600,17610,17610,17600,935
|
|
20230811,150500,14340799470,17610,17610,17610,17600,526
|
|
20230811,150400,14331539130,17610,17600,17610,17600,993
|
|
20230811,150300,14314061860,17610,17600,17610,17600,731
|
|
20230811,150200,14301194350,17610,17610,17610,17600,1416
|
|
20230811,150100,14276270250,17610,17600,17610,17600,608
|
|
20230811,150000,14265567600,17610,17610,17610,17600,623
|
|
20230811,145900,14254602040,17610,17600,17610,17600,640
|
|
20230811,145800,14243333780,17600,17600,17610,17600,584
|
|
20230811,145700,14233051080,17610,17600,17610,17600,416
|
|
20230811,145600,14225727760,17610,17600,17610,17600,1424
|
|
20230811,145500,14200665090,17610,17600,17610,17600,2451
|
|
20230811,145400,14157524950,17600,17600,17610,17600,206
|
|
20230811,145300,14153898850,17600,17610,17610,17600,1150
|
|
20230811,145200,14133654160,17610,17610,17610,17600,599
|
|
20230811,145100,14123109170,17610,17600,17610,17600,697
|
|
20230811,145000,14110838990,17600,17600,17610,17600,6098
|
|
20230811,144900,14003505890,17610,17600,17610,17600,2054
|
|
20230811,144800,13967337870,17600,17600,17610,17600,1803
|
|
20230811,144700,13935591480,17600,17600,17610,17600,399
|
|
20230811,144600,13928566130,17610,17610,17610,17600,3932
|
|
20230811,144500,13859337560,17600,17610,17610,17600,1595
|
|
20230811,144400,13831250740,17600,17600,17610,17600,2424
|
|
20230811,144300,13788568520,17610,17610,17610,17600,1982
|
|
20230811,144200,13753668570,17610,17610,17610,17600,1160
|
|
20230811,144100,13733242860,17610,17610,17610,17600,1395
|
|
20230811,144000,13708677940,17600,17600,17610,17600,480
|
|
20230811,143900,13700227150,17600,17600,17610,17590,1599
|
|
20230811,143800,13672087600,17600,17600,17610,17600,1771
|
|
20230811,143700,13640917850,17600,17590,17600,17580,5469
|
|
20230811,143600,13544715810,17580,17580,17590,17580,922
|
|
20230811,143500,13528505940,17580,17590,17590,17580,649
|
|
20230811,143400,13517091780,17590,17580,17590,17570,1130
|
|
20230811,143300,13497229050,17590,17590,17590,17580,397
|
|
20230811,143200,13490249620,17590,17580,17590,17570,1288
|
|
20230811,143100,13467603340,17590,17590,17590,17580,1497
|
|
20230811,143000,13441285640,17590,17610,17610,17580,3036
|
|
20230811,142900,13387885550,17610,17600,17610,17600,5646
|
|
20230811,142800,13288515780,17600,17600,17610,17600,891
|
|
20230811,142700,13272833470,17610,17600,17610,17600,497
|
|
20230811,142600,13264082540,17600,17600,17610,17600,1266
|
|
20230811,142500,13241800760,17610,17600,17610,17600,154
|
|
20230811,142400,13239089380,17600,17610,17610,17600,225
|
|
20230811,142300,13235129270,17610,17610,17610,17600,1008
|
|
20230811,142200,13217386760,17610,17610,17610,17600,246
|
|
20230811,142100,13213055100,17610,17600,17610,17600,135
|
|
20230811,142000,13210678970,17600,17600,17610,17600,1471
|
|
20230811,141900,13184787820,17610,17610,17610,17600,1604
|
|
20230811,141800,13156556240,17600,17610,17610,17600,1018
|
|
20230811,141700,13138639230,17610,17600,17610,17600,479
|
|
20230811,141600,13130208510,17600,17600,17610,17600,1407
|
|
20230811,141500,13105443600,17610,17600,17610,17600,4103
|
|
20230811,141400,13033226990,17600,17580,17600,17570,4116
|
|
20230811,141300,12960859870,17580,17580,17580,17570,880
|
|
20230811,141200,12945394760,17570,17570,17580,17570,778
|
|
20230811,141100,12931720090,17570,17570,17580,17570,4639
|
|
20230811,141000,12850212790,17580,17580,17580,17570,589
|
|
20230811,140900,12839863320,17580,17570,17580,17570,334
|
|
20230811,140800,12833992820,17570,17590,17590,17570,4396
|
|
20230811,140700,12756709530,17580,17580,17590,17580,281
|
|
20230811,140600,12751767440,17580,17580,17590,17580,478
|
|
20230811,140500,12743364050,17590,17590,17590,17580,563
|
|
20230811,140400,12733463550,17580,17590,17590,17580,1712
|
|
20230811,140300,12703366340,17590,17590,17590,17580,68
|
|
20230811,140200,12702170230,17580,17590,17590,17580,4100
|
|
20230811,140100,12630051380,17590,17600,17600,17590,1847
|
|
20230811,140000,12597556280,17590,17590,17600,17590,681
|
|
20230811,135900,12585577200,17600,17600,17600,17590,504
|
|
20230811,135800,12576711440,17600,17600,17600,17590,1739
|
|
20230811,135700,12546106690,17600,17600,17600,17600,116
|
|
20230811,135600,12544065090,17600,17600,17600,17590,245
|
|
20230811,135500,12539754410,17600,17590,17600,17590,893
|
|
20230811,135400,12524037620,17600,17600,17600,17590,413
|
|
20230811,135300,12516771320,17590,17610,17610,17590,7236
|
|
20230811,135200,12389423850,17600,17610,17610,17600,774
|
|
20230811,135100,12375799330,17610,17610,17610,17600,325
|
|
20230811,135000,12370076400,17610,17610,17610,17600,516
|
|
20230811,134900,12360992540,17610,17610,17610,17600,949
|
|
20230811,134800,12344281630,17610,17610,17610,17600,779
|
|
20230811,134700,12330565200,17610,17610,17610,17600,508
|
|
20230811,134600,12321622310,17610,17600,17610,17600,1422
|
|
20230811,134500,12296587940,17610,17600,17610,17600,354
|
|
20230811,134400,12290355500,17600,17600,17610,17600,750
|
|
20230811,134300,12277154030,17600,17600,17610,17600,178
|
|
20230811,134200,12274020060,17610,17610,17610,17600,1213
|
|
20230811,134100,12252669820,17610,17610,17610,17600,675
|
|
20230811,134000,12240785720,17610,17610,17610,17600,5266
|
|
20230811,133900,12148102950,17610,17610,17610,17600,2459
|
|
20230811,133800,12104824080,17610,17610,17610,17600,1839
|
|
20230811,133700,12072441850,17610,17600,17610,17600,10554
|
|
20230811,133600,11886687310,17600,17590,17600,17590,2090
|
|
20230811,133500,11849908960,17590,17590,17600,17590,1107
|
|
20230811,133400,11830427810,17600,17600,17600,17590,260
|
|
20230811,133300,11825852810,17600,17600,17600,17590,2349
|
|
20230811,133200,11784524500,17590,17600,17600,17590,133
|
|
20230811,133100,11782183930,17600,17600,17600,17590,204
|
|
20230811,133000,11778594550,17600,17600,17600,17590,1545
|
|
20230811,132900,11751403240,17600,17600,17600,17590,1547
|
|
20230811,132800,11724177200,17600,17600,17600,17590,522
|
|
20230811,132700,11714990200,17600,17590,17600,17590,560
|
|
20230811,132600,11705134650,17600,17600,17600,17590,808
|
|
20230811,132500,11690920250,17600,17590,17600,17590,389
|
|
20230811,132400,11684076040,17590,17600,17600,17590,792
|
|
20230811,132300,11670143360,17590,17590,17600,17590,498
|
|
20230811,132200,11661380780,17590,17600,17600,17590,1484
|
|
20230811,132100,11635274130,17600,17590,17600,17590,898
|
|
20230811,132000,11619475920,17600,17600,17600,17590,1637
|
|
20230811,131900,11590678690,17590,17590,17600,17590,2156
|
|
20230811,131800,11552751560,17600,17600,17600,17590,335
|
|
20230811,131700,11546856860,17600,17590,17600,17590,1902
|
|
20230811,131600,11513398100,17600,17600,17600,17590,1339
|
|
20230811,131500,11489841860,17600,17600,17600,17590,843
|
|
20230811,131400,11475011250,17600,17600,17600,17590,927
|
|
20230811,131300,11458703710,17600,17590,17600,17590,490
|
|
20230811,131200,11450080180,17590,17570,17600,17570,5460
|
|
20230811,131100,11354077510,17580,17580,17580,17570,1026
|
|
20230811,131000,11336042510,17580,17580,17580,17570,1068
|
|
20230811,130900,11317276880,17580,17570,17580,17570,557
|
|
20230811,130800,11307486550,17580,17580,17580,17570,1060
|
|
20230811,130700,11288854590,17580,17590,17600,17570,8356
|
|
20230811,130600,11141883140,17590,17600,17600,17590,664
|
|
20230811,130500,11130202180,17600,17600,17600,17590,442
|
|
20230811,130400,11122423940,17600,17600,17600,17590,1039
|
|
20230811,130300,11104139700,17600,17600,17600,17590,5690
|
|
20230811,130200,11004004550,17600,17600,17600,17590,795
|
|
20230811,130100,10990015780,17600,17600,17600,17590,410
|
|
20230811,130000,10982799820,17590,17570,17600,17570,7660
|
|
20230811,125900,10848074220,17580,17580,17580,17570,1287
|
|
20230811,125800,10825449820,17580,17580,17580,17570,351
|
|
20230811,125700,10819279310,17570,17570,17580,17570,878
|
|
20230811,125600,10803852610,17580,17580,17580,17570,188
|
|
20230811,125500,10800547590,17580,17570,17580,17570,625
|
|
20230811,125400,10789560700,17580,17580,17580,17570,867
|
|
20230811,125300,10774325020,17580,17580,17580,17570,535
|
|
20230811,125200,10764920630,17580,17580,17580,17580,406
|
|
20230811,125100,10757783150,17570,17560,17570,17550,6734
|
|
20230811,125000,10639508860,17560,17560,17560,17550,651
|
|
20230811,124900,10628079700,17560,17560,17560,17550,973
|
|
20230811,124800,10610996750,17560,17560,17560,17550,2721
|
|
20230811,124700,10563216010,17550,17560,17560,17550,1055
|
|
20230811,124600,10544693450,17550,17560,17560,17550,180
|
|
20230811,124500,10541533820,17550,17560,17560,17550,1620
|
|
20230811,124400,10513101010,17560,17560,17560,17550,632
|
|
20230811,124300,10502003150,17560,17550,17560,17550,1103
|
|
20230811,124200,10482644620,17560,17560,17560,17550,138
|
|
20230811,124100,10480221470,17560,17560,17560,17550,468
|
|
20230811,124000,10472003730,17560,17560,17560,17550,1753
|
|
20230811,123900,10441221070,17550,17560,17560,17550,932
|
|
20230811,123800,10424862810,17550,17550,17560,17550,2528
|
|
20230811,123700,10380471890,17550,17560,17560,17550,328
|
|
20230811,123600,10374714000,17560,17560,17560,17550,280
|
|
20230811,123500,10369798010,17550,17550,17560,17550,2789
|
|
20230811,123400,10320850790,17550,17560,17560,17550,2258
|
|
20230811,123300,10281200780,17560,17550,17560,17550,423
|
|
20230811,123200,10273773590,17560,17560,17560,17550,699
|
|
20230811,123100,10261504670,17560,17560,17560,17550,186
|
|
20230811,123000,10258238600,17560,17560,17560,17550,614
|
|
20230811,122900,10247461990,17550,17560,17560,17550,1079
|
|
20230811,122800,10228523490,17560,17560,17560,17550,349
|
|
20230811,122700,10222395500,17560,17560,17560,17550,356
|
|
20230811,122600,10216145370,17560,17560,17560,17550,1034
|
|
20230811,122500,10197988380,17560,17560,17560,17550,1004
|
|
20230811,122400,10180358410,17560,17560,17560,17550,89
|
|
20230811,122300,10178795650,17560,17560,17560,17550,2490
|
|
20230811,122200,10135092810,17560,17550,17560,17550,2460
|
|
20230811,122100,10091915460,17560,17560,17560,17550,351
|
|
20230811,122000,10085752080,17560,17550,17560,17550,617
|
|
20230811,121900,10074922260,17560,17560,17560,17550,662
|
|
20230811,121800,10063302220,17550,17560,17560,17550,706
|
|
20230811,121700,10050909450,17560,17560,17560,17550,166
|
|
20230811,121600,10047994800,17550,17560,17560,17550,620
|
|
20230811,121500,10037112700,17560,17560,17560,17550,377
|
|
20230811,121400,10030492670,17550,17550,17560,17550,185
|
|
20230811,121300,10027244840,17560,17560,17560,17550,1119
|
|
20230811,121200,10007597950,17560,17560,17560,17550,385
|
|
20230811,121100,10000837420,17560,17550,17560,17550,505
|
|
20230811,121000,9991970940,17560,17560,17560,17550,284
|
|
20230811,120900,9986986520,17560,17550,17560,17550,434
|
|
20230811,120800,9979366230,17550,17560,17560,17550,292
|
|
20230811,120700,9974238850,17560,17560,17560,17550,129
|
|
20230811,120600,9971973670,17560,17560,17560,17550,1267
|
|
20230811,120500,9949725170,17560,17560,17560,17550,76
|
|
20230811,120400,9948390670,17560,17560,17560,17550,1583
|
|
20230811,120300,9920602010,17560,17560,17560,17550,379
|
|
20230811,120200,9913947480,17560,17560,17560,17550,367
|
|
20230811,120100,9907503830,17560,17550,17560,17550,550
|
|
20230811,120000,9897849660,17560,17550,17560,17550,666
|
|
20230811,115900,9886160440,17560,17550,17560,17550,301
|
|
20230811,115800,9880876500,17560,17560,17560,17550,688
|
|
20230811,115700,9868801630,17560,17560,17560,17550,559
|
|
20230811,115600,9858987010,17550,17550,17560,17550,1410
|
|
20230811,115500,9834240760,17560,17560,17560,17550,455
|
|
20230811,115400,9826253140,17560,17560,17560,17550,808
|
|
20230811,115300,9812070290,17550,17560,17560,17550,1037
|
|
20230811,115200,9793869890,17550,17550,17560,17550,326
|
|
20230811,115100,9788147740,17560,17560,17560,17550,2091
|
|
20230811,115000,9751450070,17560,17560,17560,17550,494
|
|
20230811,114900,9742776720,17560,17560,17560,17550,288
|
|
20230811,114800,9737720760,17550,17550,17560,17550,703
|
|
20230811,114700,9725378820,17550,17560,17560,17550,586
|
|
20230811,114600,9715088830,17560,17560,17560,17550,445
|
|
20230811,114500,9707277380,17550,17550,17560,17550,534
|
|
20230811,114400,9697904880,17550,17560,17560,17550,348
|
|
20230811,114300,9691796820,17560,17560,17560,17550,2792
|
|
20230811,114200,9642795590,17560,17560,17560,17550,260
|
|
20230811,114100,9638231840,17560,17550,17560,17550,723
|
|
20230811,114000,9625543040,17550,17560,17560,17550,621
|
|
20230811,113900,9614642800,17550,17560,17560,17550,234
|
|
20230811,113800,9610535140,17550,17560,17560,17550,163
|
|
20230811,113700,9607674200,17560,17560,17560,17550,84
|
|
20230811,113600,9606199240,17560,17560,17560,17550,844
|
|
20230811,113500,9591378760,17560,17560,17560,17550,304
|
|
20230811,113400,9586043380,17550,17560,17560,17550,61
|
|
20230811,113300,9584972540,17550,17560,17560,17550,1060
|
|
20230811,113200,9566366120,17550,17560,17560,17550,513
|
|
20230811,113100,9557361490,17560,17550,17560,17550,777
|
|
20230811,113000,9543723080,17560,17550,17560,17540,4039
|
|
20230811,112900,9472848220,17550,17550,17550,17540,341
|
|
20230811,112800,9466865280,17550,17550,17550,17540,101
|
|
20230811,112700,9465093430,17550,17550,17560,17540,502
|
|
20230811,112600,9456285490,17550,17540,17550,17530,2050
|
|
20230811,112500,9420319740,17540,17540,17550,17530,1949
|
|
20230811,112400,9386137160,17550,17550,17550,17540,654
|
|
20230811,112300,9374659490,17550,17550,17560,17540,160
|
|
20230811,112200,9371852570,17550,17560,17560,17550,4689
|
|
20230811,112100,9289559050,17560,17560,17560,17550,1317
|
|
20230811,112000,9266436010,17550,17560,17560,17550,335
|
|
20230811,111900,9260554960,17560,17560,17560,17550,634
|
|
20230811,111800,9249427320,17560,17560,17560,17550,998
|
|
20230811,111700,9231909550,17560,17560,17560,17550,636
|
|
20230811,111600,9220742110,17560,17560,17560,17550,302
|
|
20230811,111500,9215440200,17560,17560,17560,17550,742
|
|
20230811,111400,9202414740,17560,17550,17570,17550,3206
|
|
20230811,111300,9146108120,17540,17520,17540,17510,2471
|
|
20230811,111200,9102809190,17510,17520,17520,17510,391
|
|
20230811,111100,9095961500,17520,17520,17520,17510,2080
|
|
20230811,111000,9059525160,17520,17520,17520,17510,2119
|
|
20230811,110900,9022421080,17510,17520,17520,17510,146
|
|
20230811,110800,9019863900,17510,17520,17520,17510,728
|
|
20230811,110700,9007113810,17520,17520,17520,17510,840
|
|
20230811,110600,8992400090,17510,17520,17520,17510,407
|
|
20230811,110500,8985270280,17520,17520,17520,17510,202
|
|
20230811,110400,8981731330,17520,17520,17520,17510,406
|
|
20230811,110300,8974619330,17520,17520,17520,17510,190
|
|
20230811,110200,8971290700,17520,17510,17520,17510,1134
|
|
20230811,110100,8951431460,17510,17500,17510,17490,1474
|
|
20230811,110000,8925634540,17500,17490,17500,17490,2415
|
|
20230811,105900,8883374520,17500,17490,17500,17490,857
|
|
20230811,105800,8868383960,17500,17500,17500,17490,1249
|
|
20230811,105700,8846538070,17500,17490,17500,17490,582
|
|
20230811,105600,8836357030,17500,17500,17500,17490,237
|
|
20230811,105500,8832210210,17500,17520,17540,17500,4290
|
|
20230811,105400,8757059780,17520,17510,17520,17510,162
|
|
20230811,105300,8754222250,17510,17500,17510,17490,1199
|
|
20230811,105200,8733241690,17500,17490,17500,17480,1049
|
|
20230811,105100,8714899420,17490,17470,17490,17470,751
|
|
20230811,105000,8701770730,17470,17460,17470,17450,1315
|
|
20230811,104900,8678810760,17460,17480,17480,17450,4661
|
|
20230811,104800,8597467900,17480,17440,17490,17430,4640
|
|
20230811,104700,8516498940,17440,17430,17440,17430,1783
|
|
20230811,104600,8485416460,17440,17510,17510,17430,26496
|
|
20230811,104500,8022413810,17520,17510,17520,17510,996
|
|
20230811,104400,8004965260,17510,17510,17520,17510,329
|
|
20230811,104300,7999204220,17520,17510,17520,17510,541
|
|
20230811,104200,7989729770,17510,17520,17520,17510,137
|
|
20230811,104100,7987330800,17520,17510,17520,17510,1330
|
|
20230811,104000,7964042280,17510,17530,17530,17510,7269
|
|
20230811,103900,7836699530,17530,17530,17530,17520,510
|
|
20230811,103800,7827759930,17530,17520,17530,17520,319
|
|
20230811,103700,7822169410,17520,17520,17530,17520,683
|
|
20230811,103600,7810196970,17530,17520,17530,17520,854
|
|
20230811,103500,7795230200,17530,17520,17530,17510,1845
|
|
20230811,103400,7762905400,17520,17530,17530,17520,2432
|
|
20230811,103300,7720294600,17530,17520,17530,17510,1429
|
|
20230811,103200,7695257560,17520,17520,17520,17510,467
|
|
20230811,103100,7687077060,17520,17550,17550,17520,18262
|
|
20230811,103000,7366823480,17540,17550,17550,17540,183
|
|
20230811,102900,7363612630,17550,17560,17560,17550,3368
|
|
20230811,102800,7304502430,17550,17560,17560,17550,2027
|
|
20230811,102700,7268916330,17560,17560,17560,17550,91
|
|
20230811,102600,7267318450,17560,17560,17560,17550,123
|
|
20230811,102500,7265159100,17550,17570,17580,17550,3738
|
|
20230811,102400,7199490880,17570,17580,17580,17570,2256
|
|
20230811,102300,7159837720,17570,17560,17570,17560,411
|
|
20230811,102200,7152617800,17560,17540,17560,17540,1554
|
|
20230811,102100,7125344660,17530,17530,17550,17530,1825
|
|
20230811,102000,7093337170,17530,17530,17540,17520,916
|
|
20230811,101900,7077279710,17530,17530,17530,17520,1224
|
|
20230811,101800,7055832730,17530,17520,17530,17520,681
|
|
20230811,101700,7043896890,17520,17520,17530,17520,668
|
|
20230811,101600,7032192700,17520,17510,17520,17500,1793
|
|
20230811,101500,7000795160,17510,17520,17520,17510,1377
|
|
20230811,101400,6976681980,17510,17520,17520,17500,693
|
|
20230811,101300,6964546350,17520,17510,17520,17500,1234
|
|
20230811,101200,6942939240,17500,17510,17510,17500,1653
|
|
20230811,101100,6913995450,17510,17490,17510,17490,370
|
|
20230811,101000,6907523620,17480,17530,17530,17470,11882
|
|
20230811,100900,6699670410,17530,17530,17530,17520,1044
|
|
20230811,100800,6681377690,17530,17530,17530,17520,1654
|
|
20230811,100700,6652384380,17530,17540,17540,17530,2551
|
|
20230811,100600,6607657170,17540,17540,17540,17530,913
|
|
20230811,100500,6591651130,17540,17540,17540,17530,5320
|
|
20230811,100400,6498344760,17520,17530,17530,17520,2440
|
|
20230811,100300,6455577300,17530,17490,17530,17490,5616
|
|
20230811,100200,6357283790,17500,17510,17510,17490,8231
|
|
20230811,100100,6213238180,17510,17510,17510,17500,2775
|
|
20230811,100000,6164649640,17510,17520,17530,17510,4144
|
|
20230811,095900,6092067800,17520,17530,17530,17520,1107
|
|
20230811,095800,6072672870,17520,17520,17530,17510,3428
|
|
20230811,095700,6012631610,17510,17510,17510,17500,1575
|
|
20230811,095600,5985057250,17510,17520,17520,17500,3480
|
|
20230811,095500,5924124360,17510,17530,17530,17510,2493
|
|
20230811,095400,5880430930,17530,17520,17540,17520,2247
|
|
20230811,095300,5841053360,17520,17530,17540,17520,1861
|
|
20230811,095200,5808434090,17530,17520,17540,17520,737
|
|
20230811,095100,5795513720,17520,17510,17520,17500,7405
|
|
20230811,095000,5665869570,17510,17510,17510,17510,4185
|
|
20230811,094900,5592590220,17510,17520,17520,17510,1903
|
|
20230811,094800,5559265950,17510,17550,17560,17510,31286
|
|
20230811,094700,5010548760,17550,17560,17560,17550,3884
|
|
20230811,094600,4942380210,17550,17560,17560,17550,695
|
|
20230811,094500,4930179760,17550,17560,17560,17540,3099
|
|
20230811,094400,4875793950,17560,17550,17560,17550,1959
|
|
20230811,094300,4841412150,17550,17550,17560,17550,1355
|
|
20230811,094200,4817629430,17550,17550,17560,17550,4289
|
|
20230811,094100,4742354620,17560,17570,17580,17550,2043
|
|
20230811,094000,4706470560,17580,17570,17580,17570,1697
|
|
20230811,093900,4676650760,17580,17580,17590,17550,2091
|
|
20230811,093800,4639921670,17590,17600,17610,17580,1177
|
|
20230811,093700,4619212270,17610,17610,17620,17600,762
|
|
20230811,093600,4605799690,17610,17620,17630,17610,2112
|
|
20230811,093500,4568595050,17620,17630,17630,17610,2139
|
|
20230811,093400,4530912750,17630,17630,17630,17620,1328
|
|
20230811,093300,4507512220,17620,17650,17650,17620,1047
|
|
20230811,093200,4489053590,17650,17640,17650,17620,2191
|
|
20230811,093100,4450405290,17620,17620,17640,17610,1928
|
|
20230811,093000,4416437410,17620,17560,17620,17560,4656
|
|
20230811,092900,4334603060,17560,17570,17580,17560,8053
|
|
20230811,092800,4193185750,17560,17570,17580,17560,2597
|
|
20230811,092700,4147541810,17570,17580,17580,17570,1553
|
|
20230811,092600,4120252760,17570,17560,17580,17560,1245
|
|
20230811,092500,4098377860,17560,17570,17600,17550,5419
|
|
20230811,092400,4003179850,17580,17580,17580,17570,1184
|
|
20230811,092300,3982375040,17570,17580,17590,17570,1709
|
|
20230811,092200,3952334020,17550,17590,17600,17520,12845
|
|
20230811,092100,3726845780,17600,17560,17610,17560,1645
|
|
20230811,092000,3697922030,17570,17670,17670,17560,14519
|
|
20230811,091900,3441991170,17670,17650,17670,17650,1920
|
|
20230811,091800,3408093150,17650,17620,17660,17620,6669
|
|
20230811,091700,3290459530,17630,17640,17650,17620,2899
|
|
20230811,091600,3239341090,17650,17640,17650,17630,3414
|
|
20230811,091500,3179111810,17640,17650,17650,17630,3013
|
|
20230811,091400,3125950150,17650,17650,17660,17640,3921
|
|
20230811,091300,3056735390,17650,17640,17660,17620,2940
|
|
20230811,091200,3004887800,17620,17680,17680,17620,9477
|
|
20230811,091100,2837462010,17670,17640,17680,17620,9363
|
|
20230811,091000,2672173110,17640,17620,17660,17620,7378
|
|
20230811,090900,2542047460,17630,17610,17640,17600,3037
|
|
20230811,090800,2488527020,17610,17570,17610,17570,10511
|
|
20230811,090700,2303674980,17580,17580,17580,17560,3921
|
|
20230811,090600,2234776650,17580,17540,17600,17530,7927
|
|
20230811,090500,2095571240,17540,17480,17560,17470,8282
|
|
20230811,090400,1950420390,17470,17590,17600,17460,8366
|
|
20230811,090300,1803972710,17470,17360,17600,17360,15198
|
|
20230811,090200,1538941560,17360,17410,17410,17320,29527
|
|
20230811,090100,1026230510,17400,17520,17530,17400,23694
|
|
20230811,090000,612476270,17530,17670,17670,17500,33358
|