680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201700,419111470,12500,12500,12500,12500,1703
|
|
20230811,201600,419111470,12500,12500,12500,12500,0
|
|
20230811,201500,419111470,12500,12500,12500,12500,0
|
|
20230811,201400,419111470,12500,12500,12500,12500,0
|
|
20230811,201300,419111470,12500,12500,12500,12500,0
|
|
20230811,201200,419111470,12500,12500,12500,12500,0
|
|
20230811,201100,419111470,12500,12500,12500,12500,0
|
|
20230811,201000,419111470,12500,12500,12500,12500,0
|
|
20230811,200900,419111470,12500,12500,12500,12500,0
|
|
20230811,200800,419111470,12500,12500,12500,12500,0
|
|
20230811,200700,419111470,12500,12500,12500,12500,0
|
|
20230811,200600,419111470,12500,12500,12500,12500,0
|
|
20230811,200500,419111470,12500,12500,12500,12500,0
|
|
20230811,200400,419111470,12500,12500,12500,12500,0
|
|
20230811,200300,419111470,12500,12500,12500,12500,0
|
|
20230811,200200,419111470,12500,12500,12500,12500,0
|
|
20230811,200100,419111470,12500,12500,12500,12500,0
|
|
20230811,200000,419111470,12500,12500,12500,12500,0
|
|
20230811,195900,419111470,12500,12500,12500,12500,0
|
|
20230811,195800,419111470,12500,12500,12500,12500,0
|
|
20230811,195700,419111470,12500,12500,12500,12500,0
|
|
20230811,195600,419111470,12500,12500,12500,12500,0
|
|
20230811,195500,419111470,12500,12500,12500,12500,0
|
|
20230811,195400,419111470,12500,12500,12500,12500,0
|
|
20230811,195300,419111470,12500,12500,12500,12500,0
|
|
20230811,195200,419111470,12500,12500,12500,12500,0
|
|
20230811,195100,419111470,12500,12500,12500,12500,0
|
|
20230811,195000,419111470,12500,12500,12500,12500,0
|
|
20230811,194900,419111470,12500,12500,12500,12500,0
|
|
20230811,194800,419111470,12500,12500,12500,12500,0
|
|
20230811,194700,419111470,12500,12500,12500,12500,1703
|
|
20230811,194600,419111470,12500,12500,12500,12500,0
|
|
20230811,194500,419111470,12500,12500,12500,12500,0
|
|
20230811,194400,419111470,12500,12500,12500,12500,0
|
|
20230811,194300,419111470,12500,12500,12500,12500,0
|
|
20230811,194200,419111470,12500,12500,12500,12500,0
|
|
20230811,194100,419111470,12500,12500,12500,12500,0
|
|
20230811,194000,419111470,12500,12500,12500,12500,0
|
|
20230811,193900,419111470,12500,12500,12500,12500,0
|
|
20230811,193800,419111470,12500,12500,12500,12500,0
|
|
20230811,193700,419111470,12500,12500,12500,12500,0
|
|
20230811,193600,419111470,12500,12500,12500,12500,0
|
|
20230811,193500,419111470,12500,12500,12500,12500,0
|
|
20230811,193400,419111470,12500,12500,12500,12500,0
|
|
20230811,193300,419111470,12500,12500,12500,12500,0
|
|
20230811,193200,419111470,12500,12500,12500,12500,0
|
|
20230811,193100,419111470,12500,12500,12500,12500,0
|
|
20230811,193000,419111470,12500,12500,12500,12500,0
|
|
20230811,192900,419111470,12500,12500,12500,12500,0
|
|
20230811,192800,419111470,12500,12500,12500,12500,0
|
|
20230811,192700,419111470,12500,12500,12500,12500,0
|
|
20230811,192600,419111470,12500,12500,12500,12500,0
|
|
20230811,192500,419111470,12500,12500,12500,12500,0
|
|
20230811,192400,419111470,12500,12500,12500,12500,0
|
|
20230811,192300,419111470,12500,12500,12500,12500,0
|
|
20230811,192200,419111470,12500,12500,12500,12500,0
|
|
20230811,192100,419111470,12500,12500,12500,12500,0
|
|
20230811,192000,419111470,12500,12500,12500,12500,0
|
|
20230811,191900,419111470,12500,12500,12500,12500,0
|
|
20230811,191800,419111470,12500,12500,12500,12500,0
|
|
20230811,191700,419111470,12500,12500,12500,12500,1703
|
|
20230811,191600,419111470,12500,12500,12500,12500,0
|
|
20230811,191500,419111470,12500,12500,12500,12500,0
|
|
20230811,191400,419111470,12500,12500,12500,12500,0
|
|
20230811,191300,419111470,12500,12500,12500,12500,0
|
|
20230811,191200,419111470,12500,12500,12500,12500,0
|
|
20230811,191100,419111470,12500,12500,12500,12500,0
|
|
20230811,191000,419111470,12500,12500,12500,12500,0
|
|
20230811,190900,419111470,12500,12500,12500,12500,0
|
|
20230811,190800,419111470,12500,12500,12500,12500,0
|
|
20230811,190700,419111470,12500,12500,12500,12500,0
|
|
20230811,190600,419111470,12500,12500,12500,12500,0
|
|
20230811,190500,419111470,12500,12500,12500,12500,0
|
|
20230811,190400,419111470,12500,12500,12500,12500,0
|
|
20230811,190300,419111470,12500,12500,12500,12500,0
|
|
20230811,190200,419111470,12500,12500,12500,12500,0
|
|
20230811,190100,419111470,12500,12500,12500,12500,0
|
|
20230811,190000,419111470,12500,12500,12500,12500,0
|
|
20230811,185900,419111470,12500,12500,12500,12500,0
|
|
20230811,185800,419111470,12500,12500,12500,12500,0
|
|
20230811,185700,419111470,12500,12500,12500,12500,0
|
|
20230811,185600,419111470,12500,12500,12500,12500,0
|
|
20230811,185500,419111470,12500,12500,12500,12500,0
|
|
20230811,185400,419111470,12500,12500,12500,12500,0
|
|
20230811,185300,419111470,12500,12500,12500,12500,0
|
|
20230811,185200,419111470,12500,12500,12500,12500,0
|
|
20230811,185100,419111470,12500,12500,12500,12500,0
|
|
20230811,185000,419111470,12500,12500,12500,12500,0
|
|
20230811,184900,419111470,12500,12500,12500,12500,0
|
|
20230811,184800,419111470,12500,12500,12500,12500,0
|
|
20230811,184700,419111470,12500,12500,12500,12500,1703
|
|
20230811,184600,419111470,12500,12500,12500,12500,0
|
|
20230811,184500,419111470,12500,12500,12500,12500,0
|
|
20230811,184400,419111470,12500,12500,12500,12500,0
|
|
20230811,184300,419111470,12500,12500,12500,12500,0
|
|
20230811,184200,419111470,12500,12500,12500,12500,0
|
|
20230811,184100,419111470,12500,12500,12500,12500,0
|
|
20230811,184000,419111470,12500,12500,12500,12500,0
|
|
20230811,183900,419111470,12500,12500,12500,12500,0
|
|
20230811,183800,419111470,12500,12500,12500,12500,0
|
|
20230811,183700,419111470,12500,12500,12500,12500,0
|
|
20230811,183600,419111470,12500,12500,12500,12500,0
|
|
20230811,183500,419111470,12500,12500,12500,12500,0
|
|
20230811,183400,419111470,12500,12500,12500,12500,0
|
|
20230811,183300,419111470,12500,12500,12500,12500,0
|
|
20230811,183200,419111470,12500,12500,12500,12500,0
|
|
20230811,183100,419111470,12500,12500,12500,12500,0
|
|
20230811,183000,419111470,12500,12500,12500,12500,0
|
|
20230811,182900,419111470,12500,12500,12500,12500,0
|
|
20230811,182800,419111470,12500,12500,12500,12500,0
|
|
20230811,182700,419111470,12500,12500,12500,12500,0
|
|
20230811,182600,419111470,12500,12500,12500,12500,0
|
|
20230811,182500,419111470,12500,12500,12500,12500,0
|
|
20230811,182400,419111470,12500,12500,12500,12500,0
|
|
20230811,182300,419111470,12500,12500,12500,12500,0
|
|
20230811,182200,419111470,12500,12500,12500,12500,0
|
|
20230811,182100,419111470,12500,12500,12500,12500,0
|
|
20230811,182000,419111470,12500,12500,12500,12500,0
|
|
20230811,181900,419111470,12500,12500,12500,12500,0
|
|
20230811,181800,419111470,12500,12500,12500,12500,0
|
|
20230811,181700,419111470,12500,12500,12500,12500,1703
|
|
20230811,181600,419111470,12500,12500,12500,12500,0
|
|
20230811,181500,419111470,12500,12500,12500,12500,0
|
|
20230811,181400,419111470,12500,12500,12500,12500,0
|
|
20230811,181300,419111470,12500,12500,12500,12500,0
|
|
20230811,181200,419111470,12500,12500,12500,12500,0
|
|
20230811,181100,419111470,12500,12500,12500,12500,0
|
|
20230811,181000,419111470,12500,12500,12500,12500,0
|
|
20230811,180900,419111470,12500,12500,12500,12500,0
|
|
20230811,180800,419111470,12500,12500,12500,12500,0
|
|
20230811,180700,419111470,12500,12500,12500,12500,0
|
|
20230811,180600,419111470,12500,12500,12500,12500,0
|
|
20230811,180500,419111470,12500,12500,12500,12500,0
|
|
20230811,180400,419111470,12500,12500,12500,12500,0
|
|
20230811,180300,419111470,12500,12500,12500,12500,0
|
|
20230811,180200,419111470,12500,12500,12500,12500,0
|
|
20230811,180100,419111470,12500,12500,12500,12500,0
|
|
20230811,180000,419111470,12500,12500,12500,12500,0
|
|
20230811,175900,419111470,12500,12500,12500,12500,0
|
|
20230811,175800,419111470,12500,12500,12500,12500,0
|
|
20230811,175700,419111470,12500,12500,12500,12500,0
|
|
20230811,175600,419111470,12500,12500,12500,12500,0
|
|
20230811,175500,419111470,12500,12500,12500,12500,0
|
|
20230811,175400,419111470,12500,12500,12500,12500,0
|
|
20230811,175300,419111470,12500,12500,12500,12500,0
|
|
20230811,175200,419111470,12500,12500,12500,12500,0
|
|
20230811,175100,419111470,12500,12500,12500,12500,0
|
|
20230811,175000,419111470,12500,12500,12500,12500,0
|
|
20230811,174900,419111470,12500,12500,12500,12500,0
|
|
20230811,174800,419111470,12500,12500,12500,12500,0
|
|
20230811,174700,419111470,12500,12500,12500,12500,1703
|
|
20230811,174600,419111470,12500,12500,12500,12500,0
|
|
20230811,174500,419111470,12500,12500,12500,12500,0
|
|
20230811,174400,419111470,12500,12500,12500,12500,0
|
|
20230811,174300,419111470,12500,12500,12500,12500,0
|
|
20230811,174200,419111470,12500,12500,12500,12500,0
|
|
20230811,174100,419111470,12500,12500,12500,12500,0
|
|
20230811,174000,419111470,12500,12500,12500,12500,0
|
|
20230811,173900,419111470,12500,12500,12500,12500,0
|
|
20230811,173800,419111470,12500,12500,12500,12500,0
|
|
20230811,173700,419111470,12500,12500,12500,12500,0
|
|
20230811,173600,419111470,12500,12500,12500,12500,0
|
|
20230811,173500,419111470,12500,12500,12500,12500,0
|
|
20230811,173400,419111470,12500,12500,12500,12500,0
|
|
20230811,173300,419111470,12500,12500,12500,12500,0
|
|
20230811,173200,419111470,12500,12500,12500,12500,0
|
|
20230811,173100,419111470,12500,12500,12500,12500,0
|
|
20230811,173000,419111470,12500,12500,12500,12500,0
|
|
20230811,172900,419111470,12500,12500,12500,12500,0
|
|
20230811,172800,419111470,12500,12500,12500,12500,0
|
|
20230811,172700,419111470,12500,12500,12500,12500,0
|
|
20230811,172600,419111470,12500,12500,12500,12500,0
|
|
20230811,172500,419111470,12500,12500,12500,12500,0
|
|
20230811,172400,419111470,12500,12500,12500,12500,0
|
|
20230811,172300,419111470,12500,12500,12500,12500,0
|
|
20230811,172200,419111470,12500,12500,12500,12500,0
|
|
20230811,172100,419111470,12500,12500,12500,12500,0
|
|
20230811,172000,419111470,12500,12500,12500,12500,0
|
|
20230811,171900,419111470,12500,12500,12500,12500,0
|
|
20230811,171800,419111470,12500,12500,12500,12500,0
|
|
20230811,171700,419111470,12500,12500,12500,12500,1703
|
|
20230811,171600,419111470,12500,12500,12500,12500,0
|
|
20230811,171500,419111470,12500,12500,12500,12500,0
|
|
20230811,171400,419111470,12500,12500,12500,12500,0
|
|
20230811,171300,419111470,12500,12500,12500,12500,0
|
|
20230811,171200,419111470,12500,12500,12500,12500,0
|
|
20230811,171100,419111470,12500,12500,12500,12500,0
|
|
20230811,171000,419111470,12500,12500,12500,12500,0
|
|
20230811,170900,419111470,12500,12500,12500,12500,0
|
|
20230811,170800,419111470,12500,12500,12500,12500,0
|
|
20230811,170700,419111470,12500,12500,12500,12500,0
|
|
20230811,170600,419111470,12500,12500,12500,12500,0
|
|
20230811,170500,419111470,12500,12500,12500,12500,0
|
|
20230811,170400,419111470,12500,12500,12500,12500,0
|
|
20230811,170300,419111470,12500,12500,12500,12500,0
|
|
20230811,170200,419111470,12500,12500,12500,12500,0
|
|
20230811,170100,419111470,12500,12500,12500,12500,0
|
|
20230811,170000,419111470,12500,12500,12500,12500,0
|
|
20230811,165900,419111470,12500,12500,12500,12500,0
|
|
20230811,165800,419111470,12500,12500,12500,12500,0
|
|
20230811,165700,419111470,12500,12500,12500,12500,0
|
|
20230811,165600,419111470,12500,12500,12500,12500,0
|
|
20230811,165500,419111470,12500,12500,12500,12500,0
|
|
20230811,165400,419111470,12500,12500,12500,12500,0
|
|
20230811,165300,419111470,12500,12500,12500,12500,0
|
|
20230811,165200,419111470,12500,12500,12500,12500,0
|
|
20230811,165100,419111470,12500,12500,12500,12500,0
|
|
20230811,165000,419111470,12500,12500,12500,12500,0
|
|
20230811,164900,419111470,12500,12500,12500,12500,0
|
|
20230811,164800,419111470,12500,12500,12500,12500,0
|
|
20230811,164700,419111470,12500,12500,12500,12500,1703
|
|
20230811,164600,419111470,12500,12500,12500,12500,0
|
|
20230811,164500,419111470,12500,12500,12500,12500,0
|
|
20230811,164400,419111470,12500,12500,12500,12500,0
|
|
20230811,164300,419111470,12500,12500,12500,12500,0
|
|
20230811,164200,419111470,12500,12500,12500,12500,0
|
|
20230811,164100,419111470,12500,12500,12500,12500,0
|
|
20230811,164000,419111470,12500,12500,12500,12500,0
|
|
20230811,163900,419111470,12500,12500,12500,12500,0
|
|
20230811,163800,419111470,12500,12500,12500,12500,0
|
|
20230811,163700,419111470,12500,12500,12500,12500,0
|
|
20230811,163600,419111470,12500,12500,12500,12500,0
|
|
20230811,163500,419111470,12500,12500,12500,12500,0
|
|
20230811,163400,419111470,12500,12500,12500,12500,0
|
|
20230811,163300,419111470,12500,12500,12500,12500,0
|
|
20230811,163200,419111470,12500,12500,12500,12500,0
|
|
20230811,163100,419111470,12500,12500,12500,12500,0
|
|
20230811,163000,419111470,12500,12500,12500,12500,0
|
|
20230811,162900,419111470,12500,12500,12500,12500,0
|
|
20230811,162800,419111470,12500,12500,12500,12500,0
|
|
20230811,162700,419111470,12500,12500,12500,12500,0
|
|
20230811,162600,419111470,12500,12500,12500,12500,0
|
|
20230811,162500,419111470,12500,12500,12500,12500,0
|
|
20230811,162400,419111470,12500,12500,12500,12500,0
|
|
20230811,162300,419111470,12500,12500,12500,12500,0
|
|
20230811,162200,419111470,12500,12500,12500,12500,0
|
|
20230811,162100,419111470,12500,12500,12500,12500,0
|
|
20230811,162000,419111470,12500,12500,12500,12500,0
|
|
20230811,161900,419111470,12500,12500,12500,12500,0
|
|
20230811,161800,419111470,12500,12500,12500,12500,0
|
|
20230811,161700,419111470,12500,12500,12500,12500,1703
|
|
20230811,161600,419111470,12500,12500,12500,12500,0
|
|
20230811,161500,419111470,12500,12500,12500,12500,0
|
|
20230811,161400,419111470,12500,12500,12500,12500,0
|
|
20230811,161300,419111470,12500,12500,12500,12500,0
|
|
20230811,161200,419111470,12500,12500,12500,12500,0
|
|
20230811,161100,419111470,12500,12500,12500,12500,0
|
|
20230811,161000,419111470,12500,12500,12500,12500,0
|
|
20230811,160900,419111470,12500,12500,12500,12500,0
|
|
20230811,160800,419111470,12500,12500,12500,12500,0
|
|
20230811,160700,419111470,12500,12500,12500,12500,0
|
|
20230811,160600,419111470,12500,12500,12500,12500,0
|
|
20230811,160500,419111470,12500,12500,12500,12500,0
|
|
20230811,160400,419111470,12500,12500,12500,12500,0
|
|
20230811,160300,419111470,12500,12500,12500,12500,0
|
|
20230811,160200,419111470,12500,12500,12500,12500,0
|
|
20230811,160100,419111470,12500,12500,12500,12500,0
|
|
20230811,160000,419111470,12500,12500,12500,12500,0
|
|
20230811,155900,419111470,12500,12500,12500,12500,0
|
|
20230811,155800,419111470,12500,12500,12500,12500,0
|
|
20230811,155700,419111470,12500,12500,12500,12500,0
|
|
20230811,155600,419111470,12500,12500,12500,12500,0
|
|
20230811,155500,419111470,12500,12500,12500,12500,0
|
|
20230811,155400,419111470,12500,12500,12500,12500,0
|
|
20230811,155300,419111470,12500,12500,12500,12500,0
|
|
20230811,155200,419111470,12500,12500,12500,12500,0
|
|
20230811,155100,419111470,12500,12500,12500,12500,0
|
|
20230811,155000,419111470,12500,12500,12500,12500,0
|
|
20230811,154900,419111470,12500,12500,12500,12500,0
|
|
20230811,154800,419111470,12500,12500,12500,12500,0
|
|
20230811,154700,419111470,12500,12500,12500,12500,1703
|
|
20230811,154600,419111470,12500,12500,12500,12500,0
|
|
20230811,154500,419111470,12500,12500,12500,12500,0
|
|
20230811,154400,419111470,12500,12500,12500,12500,0
|
|
20230811,154300,419111470,12500,12500,12500,12500,0
|
|
20230811,154200,419111470,12500,12500,12500,12500,0
|
|
20230811,154100,419111470,12500,12500,12500,12500,0
|
|
20230811,154000,419111470,12500,12500,12500,12500,0
|
|
20230811,153900,419111470,12500,12500,12500,12500,0
|
|
20230811,153800,419111470,12500,12500,12500,12500,0
|
|
20230811,153700,419111470,12500,12500,12500,12500,0
|
|
20230811,153600,419111470,12500,12500,12500,12500,0
|
|
20230811,153500,419111470,12500,12500,12500,12500,0
|
|
20230811,153400,419111470,12500,12500,12500,12500,0
|
|
20230811,153300,419111470,12500,12500,12500,12500,0
|
|
20230811,153200,419111470,12500,12500,12500,12500,0
|
|
20230811,153100,419111470,12500,12500,12500,12500,0
|
|
20230811,153000,419111470,12500,12500,12500,12500,1703
|
|
20230811,152900,397823970,12500,12500,12500,12500,0
|
|
20230811,152800,397823970,12500,12500,12500,12500,0
|
|
20230811,152700,397823970,12500,12500,12500,12500,0
|
|
20230811,152600,397823970,12500,12500,12500,12500,0
|
|
20230811,152500,397823970,12500,12500,12500,12500,0
|
|
20230811,152400,397823970,12500,12500,12500,12500,0
|
|
20230811,152300,397823970,12500,12500,12500,12500,0
|
|
20230811,152200,397823970,12500,12500,12500,12500,0
|
|
20230811,152100,397823970,12500,12500,12500,12500,0
|
|
20230811,152000,397823970,12500,12500,12500,12500,0
|
|
20230811,151900,397823970,12500,12510,12520,12500,242
|
|
20230811,151800,394798000,12520,12520,12520,12520,16
|
|
20230811,151700,394597680,12520,12520,12520,12520,0
|
|
20230811,151600,394597680,12520,12520,12520,12520,7
|
|
20230811,151500,394510040,12520,12520,12520,12510,79
|
|
20230811,151400,393521550,12520,12530,12530,12520,245
|
|
20230811,151300,390451710,12510,12530,12530,12510,72
|
|
20230811,151200,389550750,12530,12530,12530,12530,6
|
|
20230811,151100,389475570,12510,12530,12530,12510,99
|
|
20230811,151000,388236940,12530,12510,12530,12510,10
|
|
20230811,150900,388111720,12560,12520,12560,12510,105
|
|
20230811,150800,386797390,12570,12570,12570,12570,12
|
|
20230811,150700,386646550,12570,12570,12570,12570,6
|
|
20230811,150600,386571130,12580,12580,12580,12580,13
|
|
20230811,150500,386407590,12530,12550,12550,12530,286
|
|
20230811,150400,382823890,12530,12570,12570,12530,147
|
|
20230811,150300,380981200,12570,12570,12570,12570,6
|
|
20230811,150200,380905780,12550,12560,12560,12530,1294
|
|
20230811,150100,364671140,12550,12580,12580,12550,255
|
|
20230811,150000,361467710,12570,12580,12590,12570,53
|
|
20230811,145900,360800990,12580,12580,12580,12580,6
|
|
20230811,145800,360725510,12580,12600,12600,12560,310
|
|
20230811,145700,356829650,12580,12590,12590,12580,259
|
|
20230811,145600,353571330,12600,12600,12600,12600,13
|
|
20230811,145500,353407530,12600,12600,12600,12600,5
|
|
20230811,145400,353344530,12600,12600,12600,12580,14
|
|
20230811,145300,353168150,12600,12600,12600,12600,6
|
|
20230811,145200,353092550,12600,12590,12600,12590,47
|
|
20230811,145100,352500650,12600,12600,12600,12600,12
|
|
20230811,145000,352349450,12600,12600,12600,12600,0
|
|
20230811,144900,352349450,12600,12600,12600,12600,14
|
|
20230811,144800,352173050,12600,12600,12600,12600,7
|
|
20230811,144700,352084850,12600,12600,12600,12600,9
|
|
20230811,144600,351971450,12600,12590,12600,12590,72
|
|
20230811,144500,351064840,12600,12600,12600,12600,7
|
|
20230811,144400,350976640,12600,12600,12600,12600,11
|
|
20230811,144300,350838040,12600,12600,12600,12600,0
|
|
20230811,144200,350838040,12600,12600,12600,12600,13
|
|
20230811,144100,350674240,12600,12580,12600,12580,72
|
|
20230811,144000,349768360,12570,12610,12610,12570,262
|
|
20230811,143900,346473190,12610,12610,12610,12610,114
|
|
20230811,143800,345035650,12610,12610,12610,12610,6
|
|
20230811,143700,344959990,12610,12610,12610,12610,6
|
|
20230811,143600,344884330,12610,12590,12610,12590,46
|
|
20230811,143500,344305070,12620,12610,12620,12600,125
|
|
20230811,143400,342728970,12610,12600,12610,12600,121
|
|
20230811,143300,341204310,12600,12600,12600,12600,6
|
|
20230811,143200,341128710,12600,12590,12600,12590,16
|
|
20230811,143100,340927150,12600,12600,12600,12600,116
|
|
20230811,143000,339465550,12600,12600,12600,12600,6
|
|
20230811,142900,339389950,12600,12600,12600,12600,5
|
|
20230811,142800,339326950,12600,12600,12600,12590,210
|
|
20230811,142700,336680990,12600,12600,12600,12600,12
|
|
20230811,142600,336529790,12600,12600,12600,12600,7
|
|
20230811,142500,336441590,12580,12610,12610,12580,228
|
|
20230811,142400,333568960,12600,12620,12620,12600,24
|
|
20230811,142300,333266250,12620,12620,12620,12620,0
|
|
20230811,142200,333266250,12620,12600,12620,12600,13
|
|
20230811,142100,333102230,12600,12600,12600,12600,1
|
|
20230811,142000,333089630,12590,12600,12600,12590,66
|
|
20230811,141900,332258580,12600,12600,12600,12600,8
|
|
20230811,141800,332157780,12600,12600,12600,12590,264
|
|
20230811,141700,328831530,12600,12600,12600,12600,13
|
|
20230811,141600,328667730,12600,12600,12600,12600,7
|
|
20230811,141500,328579530,12600,12600,12600,12600,11
|
|
20230811,141400,328440930,12600,12600,12600,12600,11
|
|
20230811,141300,328302330,12600,12600,12600,12600,8
|
|
20230811,141200,328201530,12600,12600,12600,12600,21
|
|
20230811,141100,327936930,12600,12600,12600,12600,6
|
|
20230811,141000,327861330,12600,12610,12610,12600,41
|
|
20230811,140900,327344380,12610,12620,12620,12580,965
|
|
20230811,140800,315190470,12620,12630,12630,12620,12
|
|
20230811,140700,315038920,12630,12630,12630,12630,8
|
|
20230811,140600,314937880,12630,12630,12630,12630,11
|
|
20230811,140500,314798950,12630,12630,12630,12630,7
|
|
20230811,140400,314710540,12630,12630,12630,12630,5
|
|
20230811,140300,314647390,12630,12630,12630,12610,68
|
|
20230811,140200,313789530,12640,12630,12640,12630,10
|
|
20230811,140100,313663160,12640,12640,12640,12630,24
|
|
20230811,140000,313359930,12640,12640,12640,12640,7
|
|
20230811,135900,313271450,12640,12640,12640,12640,7
|
|
20230811,135800,313182970,12640,12640,12640,12640,17
|
|
20230811,135700,312968090,12640,12640,12640,12640,5
|
|
20230811,135600,312904890,12640,12640,12640,12640,6
|
|
20230811,135500,312829050,12640,12640,12640,12640,24
|
|
20230811,135400,312525690,12640,12610,12640,12610,132
|
|
20230811,135300,310857740,12620,12620,12620,12610,263
|
|
20230811,135200,307538770,12640,12620,12640,12620,12
|
|
20230811,135100,307387210,12620,12660,12660,12620,163
|
|
20230811,135000,305327040,12660,12660,12660,12660,0
|
|
20230811,134900,305327040,12660,12660,12660,12650,13
|
|
20230811,134800,305162470,12670,12650,12670,12650,11
|
|
20230811,134700,305023180,12670,12660,12670,12660,105
|
|
20230811,134600,303693830,12660,12660,12660,12660,13
|
|
20230811,134500,303529250,12660,12660,12660,12660,5
|
|
20230811,134400,303465950,12650,12650,12650,12650,7
|
|
20230811,134300,303377400,12650,12650,12650,12650,0
|
|
20230811,134200,303377400,12650,12650,12650,12650,22
|
|
20230811,134100,303099100,12650,12640,12650,12640,8
|
|
20230811,134000,302997910,12640,12640,12640,12640,2
|
|
20230811,133900,302972630,12640,12640,12640,12640,13
|
|
20230811,133800,302808310,12640,12640,12640,12640,5
|
|
20230811,133700,302745110,12640,12630,12640,12630,12
|
|
20230811,133600,302593490,12620,12620,12620,12620,5
|
|
20230811,133500,302530390,12630,12630,12640,12620,20
|
|
20230811,133400,302277870,12630,12620,12630,12610,120
|
|
20230811,133300,300763480,12620,12630,12630,12620,118
|
|
20230811,133200,299273190,12630,12640,12640,12630,13
|
|
20230811,133100,299108880,12640,12640,12640,12640,7
|
|
20230811,133000,299020400,12630,12630,12630,12630,11
|
|
20230811,132900,298881470,12630,12630,12630,12620,11
|
|
20230811,132800,298742570,12640,12640,12640,12640,5
|
|
20230811,132700,298679370,12640,12630,12640,12630,13
|
|
20230811,132600,298515060,12640,12650,12650,12640,26
|
|
20230811,132500,298186280,12650,12650,12650,12650,13
|
|
20230811,132400,298021830,12640,12660,12660,12640,11
|
|
20230811,132300,297882590,12640,12650,12660,12640,16
|
|
20230811,132200,297680160,12640,12650,12650,12640,13
|
|
20230811,132100,297515720,12650,12650,12650,12650,6
|
|
20230811,132000,297439820,12660,12650,12660,12650,14
|
|
20230811,131900,297262590,12650,12650,12650,12650,13
|
|
20230811,131800,297098140,12650,12650,12650,12650,29
|
|
20230811,131700,296731290,12660,12640,12660,12640,513
|
|
20230811,131600,290246870,12650,12650,12650,12650,0
|
|
20230811,131500,290246870,12650,12650,12650,12650,0
|
|
20230811,131400,290246870,12650,12650,12650,12650,6
|
|
20230811,131300,290170970,12660,12660,12660,12660,0
|
|
20230811,131200,290170970,12660,12660,12660,12660,5
|
|
20230811,131100,290107670,12640,12640,12640,12640,0
|
|
20230811,131000,290107670,12640,12640,12640,12640,0
|
|
20230811,130900,290107670,12640,12640,12640,12640,0
|
|
20230811,130800,290107670,12640,12660,12660,12640,4
|
|
20230811,130700,290057090,12660,12660,12660,12660,0
|
|
20230811,130600,290057090,12660,12660,12660,12660,99
|
|
20230811,130500,288803750,12660,12660,12660,12660,0
|
|
20230811,130400,288803750,12660,12660,12660,12660,200
|
|
20230811,130300,286271750,12650,12650,12650,12650,1
|
|
20230811,130200,286259100,12650,12650,12650,12650,0
|
|
20230811,130100,286259100,12650,12640,12650,12640,62
|
|
20230811,130000,285475130,12620,12620,12620,12620,0
|
|
20230811,125900,285475130,12620,12620,12620,12620,7
|
|
20230811,125800,285386790,12630,12630,12630,12630,0
|
|
20230811,125700,285386790,12630,12630,12630,12630,4
|
|
20230811,125600,285336270,12640,12640,12640,12640,297
|
|
20230811,125500,281582190,12660,12660,12660,12660,0
|
|
20230811,125400,281582190,12660,12660,12660,12660,0
|
|
20230811,125300,281582190,12660,12660,12660,12660,0
|
|
20230811,125200,281582190,12660,12660,12660,12660,0
|
|
20230811,125100,281582190,12660,12660,12660,12660,0
|
|
20230811,125000,281582190,12660,12660,12660,12660,0
|
|
20230811,124900,281582190,12660,12660,12660,12660,0
|
|
20230811,124800,281582190,12660,12660,12660,12660,0
|
|
20230811,124700,281582190,12660,12660,12660,12660,0
|
|
20230811,124600,281582190,12660,12660,12660,12660,0
|
|
20230811,124500,281582190,12660,12660,12660,12660,10
|
|
20230811,124400,281455590,12670,12670,12670,12670,10
|
|
20230811,124300,281328890,12670,12670,12670,12670,0
|
|
20230811,124200,281328890,12670,12690,12690,12670,6
|
|
20230811,124100,281252770,12690,12690,12690,12690,0
|
|
20230811,124000,281252770,12690,12680,12690,12680,16
|
|
20230811,123900,281049880,12670,12670,12670,12670,0
|
|
20230811,123800,281049880,12670,12670,12670,12670,49
|
|
20230811,123700,280429050,12660,12640,12680,12640,914
|
|
20230811,123600,268853530,12640,12640,12640,12640,0
|
|
20230811,123500,268853530,12640,12640,12640,12640,0
|
|
20230811,123400,268853530,12640,12640,12640,12640,0
|
|
20230811,123300,268853530,12640,12640,12640,12640,0
|
|
20230811,123200,268853530,12640,12640,12640,12640,0
|
|
20230811,123100,268853530,12640,12640,12640,12640,0
|
|
20230811,123000,268853530,12640,12640,12640,12640,0
|
|
20230811,122900,268853530,12640,12630,12640,12630,240
|
|
20230811,122800,265821330,12620,12570,12630,12570,1081
|
|
20230811,122700,252196190,12550,12550,12550,12550,0
|
|
20230811,122600,252196190,12550,12550,12550,12550,300
|
|
20230811,122500,248431190,12550,12560,12560,12550,70
|
|
20230811,122400,247552610,12560,12560,12560,12560,0
|
|
20230811,122300,247552610,12560,12560,12560,12560,0
|
|
20230811,122200,247552610,12560,12560,12560,12560,0
|
|
20230811,122100,247552610,12560,12560,12560,12560,0
|
|
20230811,122000,247552610,12560,12560,12560,12560,0
|
|
20230811,121900,247552610,12560,12560,12560,12560,0
|
|
20230811,121800,247552610,12560,12560,12560,12560,528
|
|
20230811,121700,240920930,12570,12570,12570,12570,0
|
|
20230811,121600,240920930,12570,12570,12570,12570,10
|
|
20230811,121500,240795230,12530,12530,12530,12530,0
|
|
20230811,121400,240795230,12530,12530,12530,12530,0
|
|
20230811,121300,240795230,12530,12530,12530,12530,0
|
|
20230811,121200,240795230,12530,12530,12530,12530,0
|
|
20230811,121100,240795230,12530,12530,12530,12530,0
|
|
20230811,121000,240795230,12530,12530,12530,12530,0
|
|
20230811,120900,240795230,12530,12530,12530,12530,0
|
|
20230811,120800,240795230,12530,12540,12540,12530,89
|
|
20230811,120700,239679890,12530,12530,12530,12530,0
|
|
20230811,120600,239679890,12530,12530,12530,12530,0
|
|
20230811,120500,239679890,12530,12530,12530,12530,0
|
|
20230811,120400,239679890,12530,12530,12530,12530,0
|
|
20230811,120300,239679890,12530,12530,12530,12530,0
|
|
20230811,120200,239679890,12530,12530,12530,12530,48
|
|
20230811,120100,239078450,12520,12570,12570,12520,73
|
|
20230811,120000,238163780,12570,12570,12570,12570,0
|
|
20230811,115900,238163780,12570,12570,12570,12570,0
|
|
20230811,115800,238163780,12570,12570,12570,12570,0
|
|
20230811,115700,238163780,12570,12570,12570,12570,1
|
|
20230811,115600,238151210,12590,12590,12590,12590,0
|
|
20230811,115500,238151210,12590,12590,12590,12590,0
|
|
20230811,115400,238151210,12590,12590,12590,12590,8
|
|
20230811,115300,238050490,12590,12590,12590,12590,0
|
|
20230811,115200,238050490,12590,12590,12590,12590,0
|
|
20230811,115100,238050490,12590,12570,12590,12570,15
|
|
20230811,115000,237861850,12550,12550,12550,12550,0
|
|
20230811,114900,237861850,12550,12550,12550,12550,0
|
|
20230811,114800,237861850,12550,12550,12550,12550,0
|
|
20230811,114700,237861850,12550,12550,12550,12550,0
|
|
20230811,114600,237861850,12550,12550,12550,12550,0
|
|
20230811,114500,237861850,12550,12550,12550,12550,0
|
|
20230811,114400,237861850,12550,12550,12550,12550,0
|
|
20230811,114300,237861850,12550,12550,12550,12550,1
|
|
20230811,114200,237849300,12550,12550,12550,12550,1
|
|
20230811,114100,237836750,12520,12520,12520,12520,0
|
|
20230811,114000,237836750,12520,12570,12570,12520,630
|
|
20230811,113900,229948200,12540,12540,12540,12540,0
|
|
20230811,113800,229948200,12540,12540,12540,12540,0
|
|
20230811,113700,229948200,12540,12540,12540,12540,0
|
|
20230811,113600,229948200,12540,12540,12540,12540,0
|
|
20230811,113500,229948200,12540,12540,12540,12540,0
|
|
20230811,113400,229948200,12540,12540,12540,12540,0
|
|
20230811,113300,229948200,12540,12560,12560,12540,1042
|
|
20230811,113200,216870880,12560,12560,12560,12560,0
|
|
20230811,113100,216870880,12560,12560,12560,12560,0
|
|
20230811,113000,216870880,12560,12560,12560,12560,0
|
|
20230811,112900,216870880,12560,12570,12570,12560,12
|
|
20230811,112800,216720080,12570,12570,12570,12570,2
|
|
20230811,112700,216694940,12570,12570,12570,12570,0
|
|
20230811,112600,216694940,12570,12570,12570,12570,0
|
|
20230811,112500,216694940,12570,12570,12570,12570,8
|
|
20230811,112400,216594380,12570,12570,12570,12570,0
|
|
20230811,112300,216594380,12570,12570,12570,12570,10
|
|
20230811,112200,216468680,12590,12560,12600,12560,1013
|
|
20230811,112100,203710850,12570,12570,12570,12570,0
|
|
20230811,112000,203710850,12570,12570,12570,12570,132
|
|
20230811,111900,202051610,12570,12570,12570,12570,129
|
|
20230811,111800,200430080,12540,12540,12540,12540,0
|
|
20230811,111700,200430080,12540,12540,12540,12540,13
|
|
20230811,111600,200267060,12540,12540,12540,12540,0
|
|
20230811,111500,200267060,12540,12540,12540,12540,5
|
|
20230811,111400,200204360,12540,12540,12540,12540,0
|
|
20230811,111300,200204360,12540,12520,12540,12520,187
|
|
20230811,111200,197860120,12510,12510,12510,12510,0
|
|
20230811,111100,197860120,12510,12510,12510,12510,3
|
|
20230811,111000,197822590,12510,12510,12510,12510,67
|
|
20230811,110900,196984420,12510,12510,12510,12510,13
|
|
20230811,110800,196821790,12510,12510,12510,12510,15
|
|
20230811,110700,196634140,12510,12510,12510,12510,69
|
|
20230811,110600,195770950,12510,12510,12510,12510,1
|
|
20230811,110500,195758440,12510,12510,12510,12510,5
|
|
20230811,110400,195695890,12520,12520,12520,12520,40
|
|
20230811,110300,195195090,12520,12520,12520,12520,100
|
|
20230811,110200,193943090,12520,12520,12520,12520,8
|
|
20230811,110100,193842930,12510,12510,12510,12510,423
|
|
20230811,110000,188551200,12500,12500,12500,12500,70
|
|
20230811,105900,187676200,12500,12500,12500,12500,9
|
|
20230811,105800,187563700,12500,12500,12500,12480,161
|
|
20230811,105700,185552220,12500,12500,12500,12500,90
|
|
20230811,105600,184427220,12500,12500,12500,12500,30
|
|
20230811,105500,184052220,12470,12470,12470,12470,0
|
|
20230811,105400,184052220,12470,12470,12470,12470,0
|
|
20230811,105300,184052220,12470,12470,12470,12470,0
|
|
20230811,105200,184052220,12470,12480,12480,12470,105
|
|
20230811,105100,182742370,12480,12480,12480,12480,100
|
|
20230811,105000,181494370,12510,12520,12520,12480,1190
|
|
20230811,104900,166622130,12530,12530,12530,12530,7
|
|
20230811,104800,166534420,12520,12520,12520,12520,9
|
|
20230811,104700,166421740,12520,12550,12550,12520,228
|
|
20230811,104600,163562690,12550,12560,12560,12550,15
|
|
20230811,104500,163374360,12560,12540,12560,12540,121
|
|
20230811,104400,161856820,12540,12540,12540,12540,0
|
|
20230811,104300,161856820,12540,12540,12540,12540,8
|
|
20230811,104200,161756500,12540,12540,12540,12540,8
|
|
20230811,104100,161656180,12540,12540,12540,12540,0
|
|
20230811,104000,161656180,12540,12540,12540,12540,0
|
|
20230811,103900,161656180,12540,12540,12540,12540,8
|
|
20230811,103800,161555860,12520,12520,12520,12520,0
|
|
20230811,103700,161555860,12520,12520,12520,12520,668
|
|
20230811,103600,153192500,12520,12520,12520,12520,0
|
|
20230811,103500,153192500,12520,12520,12520,12520,0
|
|
20230811,103400,153192500,12520,12520,12520,12520,8
|
|
20230811,103300,153092340,12510,12500,12510,12500,148
|
|
20230811,103200,151240880,12520,12530,12530,12510,1768
|
|
20230811,103100,129103700,12540,12540,12540,12540,0
|
|
20230811,103000,129103700,12540,12580,12580,12540,2237
|
|
20230811,102900,101027670,12580,12590,12590,12580,15
|
|
20230811,102800,100838950,12590,12590,12590,12590,7
|
|
20230811,102700,100750820,12590,12590,12590,12590,62
|
|
20230811,102600,99970240,12600,12600,12600,12600,0
|
|
20230811,102500,99970240,12600,12600,12600,12600,8
|
|
20230811,102400,99869440,12590,12590,12590,12590,0
|
|
20230811,102300,99869440,12590,12590,12590,12590,0
|
|
20230811,102200,99869440,12590,12590,12590,12590,9
|
|
20230811,102100,99756130,12600,12600,12600,12600,11
|
|
20230811,102000,99617530,12600,12600,12600,12600,20
|
|
20230811,101900,99365530,12600,12600,12600,12600,52
|
|
20230811,101800,98710330,12580,12580,12580,12580,0
|
|
20230811,101700,98710330,12580,12580,12580,12580,0
|
|
20230811,101600,98710330,12580,12610,12610,12570,28
|
|
20230811,101500,98357860,12630,12630,12630,12630,0
|
|
20230811,101400,98357860,12630,12630,12630,12630,0
|
|
20230811,101300,98357860,12630,12630,12630,12630,2
|
|
20230811,101200,98332600,12570,12660,12670,12550,561
|
|
20230811,101100,91233160,12660,12670,12670,12660,126
|
|
20230811,101000,89636870,12650,12590,12650,12590,1001
|
|
20230811,100900,76976410,12590,12590,12590,12590,0
|
|
20230811,100800,76976410,12590,12590,12590,12590,10
|
|
20230811,100700,76850510,12550,12550,12550,12550,0
|
|
20230811,100600,76850510,12550,12550,12550,12550,0
|
|
20230811,100500,76850510,12550,12550,12550,12550,0
|
|
20230811,100400,76850510,12550,12550,12550,12550,33
|
|
20230811,100300,76436360,12560,12560,12560,12560,0
|
|
20230811,100200,76436360,12560,12560,12560,12560,269
|
|
20230811,100100,73057720,12560,12560,12560,12560,0
|
|
20230811,100000,73057720,12560,12560,12560,12560,106
|
|
20230811,095900,71726360,12560,12560,12560,12560,0
|
|
20230811,095800,71726360,12560,12560,12560,12560,0
|
|
20230811,095700,71726360,12560,12560,12560,12560,0
|
|
20230811,095600,71726360,12560,12560,12560,12560,0
|
|
20230811,095500,71726360,12560,12560,12560,12560,1
|
|
20230811,095400,71713800,12560,12560,12560,12560,200
|
|
20230811,095300,69201800,12600,12600,12600,12600,1
|
|
20230811,095200,69189200,12560,12560,12560,12560,1
|
|
20230811,095100,69176640,12600,12600,12600,12600,0
|
|
20230811,095000,69176640,12600,12600,12600,12600,0
|
|
20230811,094900,69176640,12600,12600,12600,12600,0
|
|
20230811,094800,69176640,12600,12600,12600,12600,0
|
|
20230811,094700,69176640,12600,12600,12600,12600,0
|
|
20230811,094600,69176640,12600,12600,12600,12600,0
|
|
20230811,094500,69176640,12600,12540,12600,12540,56
|
|
20230811,094400,68474220,12540,12540,12540,12540,0
|
|
20230811,094300,68474220,12540,12540,12540,12540,0
|
|
20230811,094200,68474220,12540,12540,12540,12540,12
|
|
20230811,094100,68323740,12540,12560,12560,12540,41
|
|
20230811,094000,67809580,12540,12540,12540,12540,30
|
|
20230811,093900,67433380,12540,12540,12540,12540,3
|
|
20230811,093800,67395760,12560,12560,12560,12560,1
|
|
20230811,093700,67383200,12540,12540,12540,12540,90
|
|
20230811,093600,66254600,12540,12540,12540,12540,113
|
|
20230811,093500,64837580,12550,12560,12560,12550,2
|
|
20230811,093400,64812470,12560,12560,12560,12560,0
|
|
20230811,093300,64812470,12560,12560,12560,12560,0
|
|
20230811,093200,64812470,12560,12540,12560,12530,354
|
|
20230811,093100,60370960,12550,12550,12550,12550,0
|
|
20230811,093000,60370960,12550,12560,12560,12550,59
|
|
20230811,092900,59630150,12560,12570,12570,12560,41
|
|
20230811,092800,59114850,12600,12600,12600,12600,1
|
|
20230811,092700,59102250,12600,12600,12600,12600,5
|
|
20230811,092600,59039250,12570,12570,12570,12570,0
|
|
20230811,092500,59039250,12570,12570,12570,12570,1
|
|
20230811,092400,59026680,12610,12610,12610,12610,71
|
|
20230811,092300,58131370,12650,12610,12650,12610,30
|
|
20230811,092200,57753030,12610,12570,12610,12570,229
|
|
20230811,092100,54872460,12570,12530,12570,12530,6
|
|
20230811,092000,54797080,12610,12560,12610,12530,105
|
|
20230811,091900,53479650,12560,12560,12560,12560,0
|
|
20230811,091800,53479650,12560,12580,12580,12560,932
|
|
20230811,091700,41764770,12580,12600,12600,12580,254
|
|
20230811,091600,38567290,12600,12670,12670,12600,3
|
|
20230811,091500,38529420,12670,12670,12670,12670,0
|
|
20230811,091400,38529420,12670,12600,12670,12600,105
|
|
20230811,091300,37206070,12650,12650,12650,12650,0
|
|
20230811,091200,37206070,12650,12610,12650,12610,126
|
|
20230811,091100,35614330,12620,12620,12620,12620,12
|
|
20230811,091000,35462890,12640,12640,12640,12640,5
|
|
20230811,090900,35399690,12570,12620,12620,12570,325
|
|
20230811,090800,31305720,12620,12620,12620,12620,18
|
|
20230811,090700,31078560,12620,12640,12640,12620,142
|
|
20230811,090600,29285690,12640,12640,12640,12640,0
|
|
20230811,090500,29285690,12640,12640,12640,12640,0
|
|
20230811,090400,29285690,12640,12650,12650,12640,499
|
|
20230811,090300,22977220,12650,12650,12650,12650,50
|
|
20230811,090200,22344720,12690,12650,12690,12640,382
|
|
20230811,090100,17513300,12650,12670,12670,12650,231
|
|
20230811,090000,14589690,12670,12750,12750,12670,1146
|