636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,193200,11872124380,18500,18500,18500,18500,0
|
|
20230811,193100,11872124380,18500,18500,18500,18500,0
|
|
20230811,193000,11872124380,18500,18500,18500,18500,0
|
|
20230811,192900,11872124380,18500,18500,18500,18500,0
|
|
20230811,192800,11872124380,18500,18500,18500,18500,0
|
|
20230811,192700,11872124380,18500,18500,18500,18500,0
|
|
20230811,192600,11872124380,18500,18500,18500,18500,0
|
|
20230811,192500,11872124380,18500,18500,18500,18500,0
|
|
20230811,192400,11872124380,18500,18500,18500,18500,0
|
|
20230811,192300,11872124380,18500,18500,18500,18500,0
|
|
20230811,192200,11872124380,18500,18500,18500,18500,0
|
|
20230811,192100,11872124380,18500,18500,18500,18500,0
|
|
20230811,192000,11872124380,18500,18500,18500,18500,0
|
|
20230811,191900,11872124380,18500,18500,18500,18500,0
|
|
20230811,191800,11872124380,18500,18500,18500,18500,0
|
|
20230811,191700,11872124380,18500,18500,18500,18500,0
|
|
20230811,191600,11872124380,18500,18500,18500,18500,0
|
|
20230811,191500,11872124380,18500,18500,18500,18500,0
|
|
20230811,191400,11872124380,18500,18500,18500,18500,0
|
|
20230811,191300,11872124380,18500,18500,18500,18500,0
|
|
20230811,191200,11872124380,18500,18500,18500,18500,0
|
|
20230811,191100,11872124380,18500,18500,18500,18500,0
|
|
20230811,191000,11872124380,18500,18500,18500,18500,0
|
|
20230811,190900,11872124380,18500,18500,18500,18500,0
|
|
20230811,190800,11872124380,18500,18500,18500,18500,0
|
|
20230811,190700,11872124380,18500,18500,18500,18500,0
|
|
20230811,190600,11872124380,18500,18500,18500,18500,0
|
|
20230811,190500,11872124380,18500,18500,18500,18500,0
|
|
20230811,190400,11872124380,18500,18500,18500,18500,0
|
|
20230811,190300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,190200,11872124380,18500,18500,18500,18500,0
|
|
20230811,190100,11872124380,18500,18500,18500,18500,0
|
|
20230811,190000,11872124380,18500,18500,18500,18500,0
|
|
20230811,185900,11872124380,18500,18500,18500,18500,0
|
|
20230811,185800,11872124380,18500,18500,18500,18500,0
|
|
20230811,185700,11872124380,18500,18500,18500,18500,0
|
|
20230811,185600,11872124380,18500,18500,18500,18500,0
|
|
20230811,185500,11872124380,18500,18500,18500,18500,0
|
|
20230811,185400,11872124380,18500,18500,18500,18500,0
|
|
20230811,185300,11872124380,18500,18500,18500,18500,0
|
|
20230811,185200,11872124380,18500,18500,18500,18500,0
|
|
20230811,185100,11872124380,18500,18500,18500,18500,0
|
|
20230811,185000,11872124380,18500,18500,18500,18500,0
|
|
20230811,184900,11872124380,18500,18500,18500,18500,0
|
|
20230811,184800,11872124380,18500,18500,18500,18500,0
|
|
20230811,184700,11872124380,18500,18500,18500,18500,0
|
|
20230811,184600,11872124380,18500,18500,18500,18500,0
|
|
20230811,184500,11872124380,18500,18500,18500,18500,0
|
|
20230811,184400,11872124380,18500,18500,18500,18500,0
|
|
20230811,184300,11872124380,18500,18500,18500,18500,0
|
|
20230811,184200,11872124380,18500,18500,18500,18500,0
|
|
20230811,184100,11872124380,18500,18500,18500,18500,0
|
|
20230811,184000,11872124380,18500,18500,18500,18500,0
|
|
20230811,183900,11872124380,18500,18500,18500,18500,0
|
|
20230811,183800,11872124380,18500,18500,18500,18500,0
|
|
20230811,183700,11872124380,18500,18500,18500,18500,0
|
|
20230811,183600,11872124380,18500,18500,18500,18500,0
|
|
20230811,183500,11872124380,18500,18500,18500,18500,0
|
|
20230811,183400,11872124380,18500,18500,18500,18500,0
|
|
20230811,183300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,183200,11872124380,18500,18500,18500,18500,0
|
|
20230811,183100,11872124380,18500,18500,18500,18500,0
|
|
20230811,183000,11872124380,18500,18500,18500,18500,0
|
|
20230811,182900,11872124380,18500,18500,18500,18500,0
|
|
20230811,182800,11872124380,18500,18500,18500,18500,0
|
|
20230811,182700,11872124380,18500,18500,18500,18500,0
|
|
20230811,182600,11872124380,18500,18500,18500,18500,0
|
|
20230811,182500,11872124380,18500,18500,18500,18500,0
|
|
20230811,182400,11872124380,18500,18500,18500,18500,0
|
|
20230811,182300,11872124380,18500,18500,18500,18500,0
|
|
20230811,182200,11872124380,18500,18500,18500,18500,0
|
|
20230811,182100,11872124380,18500,18500,18500,18500,0
|
|
20230811,182000,11872124380,18500,18500,18500,18500,0
|
|
20230811,181900,11872124380,18500,18500,18500,18500,0
|
|
20230811,181800,11872124380,18500,18500,18500,18500,0
|
|
20230811,181700,11872124380,18500,18500,18500,18500,0
|
|
20230811,181600,11872124380,18500,18500,18500,18500,0
|
|
20230811,181500,11872124380,18500,18500,18500,18500,0
|
|
20230811,181400,11872124380,18500,18500,18500,18500,0
|
|
20230811,181300,11872124380,18500,18500,18500,18500,0
|
|
20230811,181200,11872124380,18500,18500,18500,18500,0
|
|
20230811,181100,11872124380,18500,18500,18500,18500,0
|
|
20230811,181000,11872124380,18500,18500,18500,18500,0
|
|
20230811,180900,11872124380,18500,18500,18500,18500,0
|
|
20230811,180800,11872124380,18500,18500,18500,18500,0
|
|
20230811,180700,11872124380,18500,18500,18500,18500,0
|
|
20230811,180600,11872124380,18500,18500,18500,18500,0
|
|
20230811,180500,11872124380,18500,18500,18500,18500,0
|
|
20230811,180400,11872124380,18500,18500,18500,18500,0
|
|
20230811,180300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,180200,11872124380,18500,18500,18500,18500,0
|
|
20230811,180100,11872124380,18500,18500,18500,18500,0
|
|
20230811,180000,11872124380,18500,18500,18500,18500,0
|
|
20230811,175900,11872124380,18500,18500,18500,18500,0
|
|
20230811,175800,11872124380,18500,18500,18500,18500,0
|
|
20230811,175700,11872124380,18500,18500,18500,18500,0
|
|
20230811,175600,11872124380,18500,18500,18500,18500,0
|
|
20230811,175500,11872124380,18500,18500,18500,18500,0
|
|
20230811,175400,11872124380,18500,18500,18500,18500,0
|
|
20230811,175300,11872124380,18500,18500,18500,18500,0
|
|
20230811,175200,11872124380,18500,18500,18500,18500,0
|
|
20230811,175100,11872124380,18500,18500,18500,18500,0
|
|
20230811,175000,11872124380,18500,18500,18500,18500,0
|
|
20230811,174900,11872124380,18500,18500,18500,18500,0
|
|
20230811,174800,11872124380,18500,18500,18500,18500,0
|
|
20230811,174700,11872124380,18500,18500,18500,18500,0
|
|
20230811,174600,11872124380,18500,18500,18500,18500,0
|
|
20230811,174500,11872124380,18500,18500,18500,18500,0
|
|
20230811,174400,11872124380,18500,18500,18500,18500,0
|
|
20230811,174300,11872124380,18500,18500,18500,18500,0
|
|
20230811,174200,11872124380,18500,18500,18500,18500,0
|
|
20230811,174100,11872124380,18500,18500,18500,18500,0
|
|
20230811,174000,11872124380,18500,18500,18500,18500,0
|
|
20230811,173900,11872124380,18500,18500,18500,18500,0
|
|
20230811,173800,11872124380,18500,18500,18500,18500,0
|
|
20230811,173700,11872124380,18500,18500,18500,18500,0
|
|
20230811,173600,11872124380,18500,18500,18500,18500,0
|
|
20230811,173500,11872124380,18500,18500,18500,18500,0
|
|
20230811,173400,11872124380,18500,18500,18500,18500,0
|
|
20230811,173300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,173200,11872124380,18500,18500,18500,18500,0
|
|
20230811,173100,11872124380,18500,18500,18500,18500,0
|
|
20230811,173000,11872124380,18500,18500,18500,18500,0
|
|
20230811,172900,11872124380,18500,18500,18500,18500,0
|
|
20230811,172800,11872124380,18500,18500,18500,18500,0
|
|
20230811,172700,11872124380,18500,18500,18500,18500,0
|
|
20230811,172600,11872124380,18500,18500,18500,18500,0
|
|
20230811,172500,11872124380,18500,18500,18500,18500,0
|
|
20230811,172400,11872124380,18500,18500,18500,18500,0
|
|
20230811,172300,11872124380,18500,18500,18500,18500,0
|
|
20230811,172200,11872124380,18500,18500,18500,18500,0
|
|
20230811,172100,11872124380,18500,18500,18500,18500,0
|
|
20230811,172000,11872124380,18500,18500,18500,18500,0
|
|
20230811,171900,11872124380,18500,18500,18500,18500,0
|
|
20230811,171800,11872124380,18500,18500,18500,18500,0
|
|
20230811,171700,11872124380,18500,18500,18500,18500,0
|
|
20230811,171600,11872124380,18500,18500,18500,18500,0
|
|
20230811,171500,11872124380,18500,18500,18500,18500,0
|
|
20230811,171400,11872124380,18500,18500,18500,18500,0
|
|
20230811,171300,11872124380,18500,18500,18500,18500,0
|
|
20230811,171200,11872124380,18500,18500,18500,18500,0
|
|
20230811,171100,11872124380,18500,18500,18500,18500,0
|
|
20230811,171000,11872124380,18500,18500,18500,18500,0
|
|
20230811,170900,11872124380,18500,18500,18500,18500,0
|
|
20230811,170800,11872124380,18500,18500,18500,18500,0
|
|
20230811,170700,11872124380,18500,18500,18500,18500,0
|
|
20230811,170600,11872124380,18500,18500,18500,18500,0
|
|
20230811,170500,11872124380,18500,18500,18500,18500,0
|
|
20230811,170400,11872124380,18500,18500,18500,18500,0
|
|
20230811,170300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,170200,11872124380,18500,18500,18500,18500,0
|
|
20230811,170100,11872124380,18500,18500,18500,18500,0
|
|
20230811,170000,11872124380,18500,18500,18500,18500,0
|
|
20230811,165900,11872124380,18500,18500,18500,18500,0
|
|
20230811,165800,11872124380,18500,18500,18500,18500,0
|
|
20230811,165700,11872124380,18500,18500,18500,18500,0
|
|
20230811,165600,11872124380,18500,18500,18500,18500,0
|
|
20230811,165500,11872124380,18500,18500,18500,18500,0
|
|
20230811,165400,11872124380,18500,18500,18500,18500,0
|
|
20230811,165300,11872124380,18500,18500,18500,18500,0
|
|
20230811,165200,11872124380,18500,18500,18500,18500,0
|
|
20230811,165100,11872124380,18500,18500,18500,18500,0
|
|
20230811,165000,11872124380,18500,18500,18500,18500,0
|
|
20230811,164900,11872124380,18500,18500,18500,18500,0
|
|
20230811,164800,11872124380,18500,18500,18500,18500,0
|
|
20230811,164700,11872124380,18500,18500,18500,18500,0
|
|
20230811,164600,11872124380,18500,18500,18500,18500,0
|
|
20230811,164500,11872124380,18500,18500,18500,18500,0
|
|
20230811,164400,11872124380,18500,18500,18500,18500,0
|
|
20230811,164300,11872124380,18500,18500,18500,18500,0
|
|
20230811,164200,11872124380,18500,18500,18500,18500,0
|
|
20230811,164100,11872124380,18500,18500,18500,18500,0
|
|
20230811,164000,11872124380,18500,18500,18500,18500,0
|
|
20230811,163900,11872124380,18500,18500,18500,18500,0
|
|
20230811,163800,11872124380,18500,18500,18500,18500,0
|
|
20230811,163700,11872124380,18500,18500,18500,18500,0
|
|
20230811,163600,11872124380,18500,18500,18500,18500,0
|
|
20230811,163500,11872124380,18500,18500,18500,18500,0
|
|
20230811,163400,11872124380,18500,18500,18500,18500,0
|
|
20230811,163300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,163200,11872124380,18500,18500,18500,18500,0
|
|
20230811,163100,11872124380,18500,18500,18500,18500,0
|
|
20230811,163000,11872124380,18500,18500,18500,18500,0
|
|
20230811,162900,11872124380,18500,18500,18500,18500,0
|
|
20230811,162800,11872124380,18500,18500,18500,18500,0
|
|
20230811,162700,11872124380,18500,18500,18500,18500,0
|
|
20230811,162600,11872124380,18500,18500,18500,18500,0
|
|
20230811,162500,11872124380,18500,18500,18500,18500,0
|
|
20230811,162400,11872124380,18500,18500,18500,18500,0
|
|
20230811,162300,11872124380,18500,18500,18500,18500,0
|
|
20230811,162200,11872124380,18500,18500,18500,18500,0
|
|
20230811,162100,11872124380,18500,18500,18500,18500,0
|
|
20230811,162000,11872124380,18500,18500,18500,18500,0
|
|
20230811,161900,11872124380,18500,18500,18500,18500,0
|
|
20230811,161800,11872124380,18500,18500,18500,18500,0
|
|
20230811,161700,11872124380,18500,18500,18500,18500,0
|
|
20230811,161600,11872124380,18500,18500,18500,18500,0
|
|
20230811,161500,11872124380,18500,18500,18500,18500,0
|
|
20230811,161400,11872124380,18500,18500,18500,18500,0
|
|
20230811,161300,11872124380,18500,18500,18500,18500,0
|
|
20230811,161200,11872124380,18500,18500,18500,18500,0
|
|
20230811,161100,11872124380,18500,18500,18500,18500,0
|
|
20230811,161000,11872124380,18500,18500,18500,18500,0
|
|
20230811,160900,11872124380,18500,18500,18500,18500,0
|
|
20230811,160800,11872124380,18500,18500,18500,18500,0
|
|
20230811,160700,11872124380,18500,18500,18500,18500,0
|
|
20230811,160600,11872124380,18500,18500,18500,18500,0
|
|
20230811,160500,11872124380,18500,18500,18500,18500,0
|
|
20230811,160400,11872124380,18500,18500,18500,18500,0
|
|
20230811,160300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,160200,11872124380,18500,18500,18500,18500,0
|
|
20230811,160100,11872124380,18500,18500,18500,18500,0
|
|
20230811,160000,11872124380,18500,18500,18500,18500,0
|
|
20230811,155900,11872124380,18500,18500,18500,18500,0
|
|
20230811,155800,11872124380,18500,18500,18500,18500,0
|
|
20230811,155700,11872124380,18500,18500,18500,18500,0
|
|
20230811,155600,11872124380,18500,18500,18500,18500,0
|
|
20230811,155500,11872124380,18500,18500,18500,18500,0
|
|
20230811,155400,11872124380,18500,18500,18500,18500,0
|
|
20230811,155300,11872124380,18500,18500,18500,18500,0
|
|
20230811,155200,11872124380,18500,18500,18500,18500,0
|
|
20230811,155100,11872124380,18500,18500,18500,18500,0
|
|
20230811,155000,11872124380,18500,18500,18500,18500,0
|
|
20230811,154900,11872124380,18500,18500,18500,18500,0
|
|
20230811,154800,11872124380,18500,18500,18500,18500,0
|
|
20230811,154700,11872124380,18500,18500,18500,18500,0
|
|
20230811,154600,11872124380,18500,18500,18500,18500,0
|
|
20230811,154500,11872124380,18500,18500,18500,18500,0
|
|
20230811,154400,11872124380,18500,18500,18500,18500,0
|
|
20230811,154300,11872124380,18500,18500,18500,18500,0
|
|
20230811,154200,11872124380,18500,18500,18500,18500,0
|
|
20230811,154100,11872124380,18500,18500,18500,18500,0
|
|
20230811,154000,11872124380,18500,18500,18500,18500,0
|
|
20230811,153900,11872124380,18500,18500,18500,18500,0
|
|
20230811,153800,11872124380,18500,18500,18500,18500,0
|
|
20230811,153700,11872124380,18500,18500,18500,18500,0
|
|
20230811,153600,11872124380,18500,18500,18500,18500,0
|
|
20230811,153500,11872124380,18500,18500,18500,18500,0
|
|
20230811,153400,11872124380,18500,18500,18500,18500,0
|
|
20230811,153300,11872124380,18500,18500,18500,18500,15207
|
|
20230811,153200,11872124380,18500,18500,18500,18500,0
|
|
20230811,153100,11872124380,18500,18500,18500,18500,0
|
|
20230811,153000,11872124380,18500,18500,18500,18500,15207
|
|
20230811,152900,11590794880,18530,18530,18530,18530,0
|
|
20230811,152800,11590794880,18530,18530,18530,18530,0
|
|
20230811,152700,11590794880,18530,18530,18530,18530,0
|
|
20230811,152600,11590794880,18530,18530,18530,18530,0
|
|
20230811,152500,11590794880,18530,18530,18530,18530,0
|
|
20230811,152400,11590794880,18530,18530,18530,18530,0
|
|
20230811,152300,11590794880,18530,18530,18530,18530,0
|
|
20230811,152200,11590794880,18530,18530,18530,18530,0
|
|
20230811,152100,11590794880,18530,18530,18530,18530,0
|
|
20230811,152000,11590794880,18530,18530,18530,18530,0
|
|
20230811,151900,11590794880,18530,18520,18530,18510,1256
|
|
20230811,151800,11567543580,18510,18510,18520,18510,188
|
|
20230811,151700,11564063000,18520,18520,18530,18510,1555
|
|
20230811,151600,11535271160,18510,18510,18520,18510,250
|
|
20230811,151500,11530643270,18510,18520,18520,18510,582
|
|
20230811,151400,11519864940,18530,18540,18540,18520,791
|
|
20230811,151300,11505201980,18540,18540,18560,18540,1507
|
|
20230811,151200,11477247520,18530,18520,18550,18520,467
|
|
20230811,151100,11468592300,18520,18500,18530,18500,4484
|
|
20230811,151000,11385617250,18510,18520,18520,18500,681
|
|
20230811,150900,11373009920,18510,18520,18520,18510,1066
|
|
20230811,150800,11353270660,18520,18530,18530,18510,3275
|
|
20230811,150700,11292635050,18520,18520,18530,18520,1074
|
|
20230811,150600,11272739650,18520,18530,18540,18520,907
|
|
20230811,150500,11255935790,18540,18530,18540,18530,779
|
|
20230811,150400,11241500220,18530,18560,18560,18530,3918
|
|
20230811,150300,11168829540,18550,18570,18570,18550,2098
|
|
20230811,150200,11129893400,18570,18560,18570,18560,87
|
|
20230811,150100,11128278380,18570,18580,18580,18560,1083
|
|
20230811,150000,11108166730,18580,18580,18580,18570,532
|
|
20230811,145900,11098282550,18580,18560,18580,18560,737
|
|
20230811,145800,11084596210,18560,18570,18570,18560,409
|
|
20230811,145700,11077001780,18570,18560,18580,18560,852
|
|
20230811,145600,11061179790,18570,18550,18570,18550,1100
|
|
20230811,145500,11040773420,18550,18540,18560,18530,971
|
|
20230811,145400,11022764480,18540,18540,18540,18530,1744
|
|
20230811,145300,10990432250,18540,18540,18540,18530,435
|
|
20230811,145200,10982367720,18530,18520,18530,18520,864
|
|
20230811,145100,10966359330,18520,18520,18520,18520,286
|
|
20230811,145000,10961062610,18540,18520,18540,18520,961
|
|
20230811,144900,10943256680,18520,18530,18540,18520,774
|
|
20230811,144800,10928916980,18530,18530,18540,18530,371
|
|
20230811,144700,10922040800,18530,18520,18530,18520,265
|
|
20230811,144600,10917131080,18520,18530,18540,18520,662
|
|
20230811,144500,10904865920,18530,18540,18550,18520,4610
|
|
20230811,144400,10819416180,18550,18550,18550,18540,763
|
|
20230811,144300,10805263670,18550,18550,18560,18540,1710
|
|
20230811,144200,10773542690,18550,18560,18560,18550,407
|
|
20230811,144100,10765990330,18560,18560,18560,18550,1067
|
|
20230811,144000,10746189180,18550,18560,18560,18550,704
|
|
20230811,143900,10733124000,18560,18560,18560,18560,25
|
|
20230811,143800,10732660000,18570,18570,18570,18560,682
|
|
20230811,143700,10719999000,18570,18580,18580,18560,770
|
|
20230811,143600,10705695130,18590,18580,18590,18570,640
|
|
20230811,143500,10693801700,18580,18570,18600,18570,862
|
|
20230811,143400,10677779610,18570,18560,18580,18560,178
|
|
20230811,143300,10674475330,18560,18570,18580,18560,432
|
|
20230811,143200,10666451690,18570,18550,18570,18550,1174
|
|
20230811,143100,10644665710,18560,18550,18560,18540,1714
|
|
20230811,143000,10612871810,18550,18550,18550,18540,558
|
|
20230811,142900,10602520970,18550,18540,18550,18540,848
|
|
20230811,142800,10586791020,18540,18540,18550,18540,747
|
|
20230811,142700,10572941250,18540,18550,18560,18540,697
|
|
20230811,142600,10560010110,18560,18550,18560,18550,391
|
|
20230811,142500,10552755610,18550,18550,18560,18550,830
|
|
20230811,142400,10537356360,18550,18560,18560,18550,56
|
|
20230811,142300,10536317020,18560,18560,18560,18550,401
|
|
20230811,142200,10528875560,18560,18530,18570,18530,1541
|
|
20230811,142100,10500281760,18530,18520,18530,18520,1481
|
|
20230811,142000,10472840160,18520,18520,18530,18510,1631
|
|
20230811,141900,10442635010,18530,18520,18530,18520,398
|
|
20230811,141800,10435263630,18520,18530,18530,18520,1212
|
|
20230811,141700,10412816190,18530,18550,18550,18520,3657
|
|
20230811,141600,10345026900,18550,18560,18560,18550,1152
|
|
20230811,141500,10323656050,18560,18560,18560,18560,940
|
|
20230811,141400,10306209650,18560,18560,18570,18560,227
|
|
20230811,141300,10301994630,18560,18570,18570,18560,1206
|
|
20230811,141200,10279600100,18570,18580,18580,18570,596
|
|
20230811,141100,10268532220,18580,18580,18580,18580,340
|
|
20230811,141000,10262215020,18580,18580,18580,18570,1500
|
|
20230811,140900,10234350990,18570,18570,18580,18570,225
|
|
20230811,140800,10230172200,18570,18560,18570,18560,755
|
|
20230811,140700,10216154780,18560,18580,18580,18560,6235
|
|
20230811,140600,10100362450,18580,18610,18610,18580,1526
|
|
20230811,140500,10071986520,18610,18610,18620,18610,373
|
|
20230811,140400,10065044130,18610,18610,18610,18600,553
|
|
20230811,140300,10054754810,18610,18600,18610,18600,753
|
|
20230811,140200,10040746130,18600,18600,18610,18600,390
|
|
20230811,140100,10033490690,18590,18610,18610,18590,984
|
|
20230811,140000,10015189760,18610,18600,18610,18600,777
|
|
20230811,135900,10000736600,18610,18610,18610,18610,839
|
|
20230811,135800,9985122810,18610,18610,18610,18600,552
|
|
20230811,135700,9974851160,18610,18610,18610,18600,293
|
|
20230811,135600,9969398640,18610,18600,18610,18590,515
|
|
20230811,135500,9959819030,18590,18570,18590,18560,4745
|
|
20230811,135400,9871646390,18560,18570,18580,18560,1439
|
|
20230811,135300,9844932470,18570,18570,18580,18560,605
|
|
20230811,135200,9833697240,18580,18580,18590,18580,496
|
|
20230811,135100,9824481180,18580,18600,18600,18580,1775
|
|
20230811,135000,9791480560,18600,18590,18600,18590,764
|
|
20230811,134900,9777273210,18590,18590,18600,18590,891
|
|
20230811,134800,9760702910,18580,18580,18590,18580,611
|
|
20230811,134700,9749347470,18580,18580,18580,18570,604
|
|
20230811,134600,9738125470,18580,18580,18590,18580,268
|
|
20230811,134500,9733145650,18590,18570,18590,18570,619
|
|
20230811,134400,9721641590,18570,18580,18590,18570,1010
|
|
20230811,134300,9702876110,18580,18580,18590,18570,870
|
|
20230811,134200,9686711290,18580,18570,18580,18570,200
|
|
20230811,134100,9682995350,18570,18570,18580,18570,680
|
|
20230811,134000,9670363750,18570,18570,18570,18560,359
|
|
20230811,133900,9663700360,18570,18570,18570,18560,644
|
|
20230811,133800,9651745430,18570,18560,18570,18560,325
|
|
20230811,133700,9645713050,18550,18540,18550,18540,343
|
|
20230811,133600,9639351450,18550,18560,18560,18540,844
|
|
20230811,133500,9623694540,18560,18570,18570,18550,856
|
|
20230811,133400,9607805990,18570,18570,18580,18570,318
|
|
20230811,133300,9601899730,18560,18570,18570,18560,1026
|
|
20230811,133200,9582852430,18570,18570,18570,18560,622
|
|
20230811,133100,9571301940,18570,18530,18580,18530,807
|
|
20230811,133000,9556329420,18520,18530,18530,18520,121
|
|
20230811,132900,9554087600,18520,18560,18570,18520,2227
|
|
20230811,132800,9512783390,18560,18560,18570,18560,610
|
|
20230811,132700,9501459880,18560,18570,18570,18560,822
|
|
20230811,132600,9486196270,18570,18570,18580,18560,705
|
|
20230811,132500,9473102580,18570,18560,18570,18560,283
|
|
20230811,132400,9467849490,18560,18580,18580,18560,2445
|
|
20230811,132300,9422443880,18580,18590,18590,18580,1301
|
|
20230811,132200,9398269160,18580,18580,18580,18570,554
|
|
20230811,132100,9387977580,18580,18590,18590,18580,1756
|
|
20230811,132000,9355347800,18590,18590,18590,18580,247
|
|
20230811,131900,9350756120,18590,18580,18590,18580,469
|
|
20230811,131800,9342039390,18580,18580,18580,18570,308
|
|
20230811,131700,9336316840,18570,18560,18580,18560,594
|
|
20230811,131600,9325286440,18560,18560,18570,18560,960
|
|
20230811,131500,9307467140,18560,18570,18570,18560,510
|
|
20230811,131400,9297999650,18570,18580,18580,18570,708
|
|
20230811,131300,9284846850,18570,18580,18590,18570,1223
|
|
20230811,131200,9262121160,18580,18580,18600,18580,731
|
|
20230811,131100,9248536000,18570,18580,18600,18570,2163
|
|
20230811,131000,9208327710,18590,18590,18590,18580,951
|
|
20230811,130900,9190650290,18590,18590,18590,18580,251
|
|
20230811,130800,9185986300,18590,18590,18590,18580,1325
|
|
20230811,130700,9161359450,18590,18540,18590,18540,614
|
|
20230811,130600,9149964810,18530,18520,18530,18520,378
|
|
20230811,130500,9142961390,18520,18510,18520,18510,401
|
|
20230811,130400,9135537130,18520,18530,18540,18510,6977
|
|
20230811,130300,9006313680,18530,18540,18550,18520,1901
|
|
20230811,130200,8971078680,18540,18570,18570,18540,2059
|
|
20230811,130100,8932872450,18570,18590,18600,18570,696
|
|
20230811,130000,8919939810,18600,18590,18600,18580,322
|
|
20230811,125900,8913952000,18590,18580,18590,18570,240
|
|
20230811,125800,8909492910,18590,18590,18600,18590,928
|
|
20230811,125700,8892237910,18580,18580,18580,18570,225
|
|
20230811,125600,8888057460,18580,18580,18590,18580,654
|
|
20230811,125500,8875904230,18580,18560,18590,18560,323
|
|
20230811,125400,8869907200,18560,18590,18590,18560,4247
|
|
20230811,125300,8791008980,18600,18610,18610,18590,1040
|
|
20230811,125200,8771667330,18610,18620,18620,18600,885
|
|
20230811,125100,8755197160,18610,18620,18620,18610,473
|
|
20230811,125000,8746393010,18620,18620,18620,18620,550
|
|
20230811,124900,8736152010,18620,18630,18630,18610,486
|
|
20230811,124800,8727102120,18640,18600,18650,18600,2157
|
|
20230811,124700,8686916460,18610,18600,18610,18590,658
|
|
20230811,124600,8674677680,18600,18600,18600,18590,568
|
|
20230811,124500,8664116370,18600,18570,18600,18570,350
|
|
20230811,124400,8657614050,18570,18580,18580,18560,517
|
|
20230811,124300,8648014720,18580,18550,18580,18550,419
|
|
20230811,124200,8640232310,18540,18540,18560,18540,274
|
|
20230811,124100,8635151210,18540,18550,18560,18540,444
|
|
20230811,124000,8626917140,18550,18540,18550,18540,722
|
|
20230811,123900,8613528970,18550,18560,18560,18550,2244
|
|
20230811,123800,8571902720,18550,18550,18560,18550,158
|
|
20230811,123700,8568971430,18550,18620,18630,18550,964
|
|
20230811,123600,8551048670,18620,18620,18630,18620,338
|
|
20230811,123500,8544753960,18620,18630,18640,18620,644
|
|
20230811,123400,8532755680,18620,18600,18620,18600,475
|
|
20230811,123300,8523915710,18600,18630,18630,18600,999
|
|
20230811,123200,8505314970,18630,18640,18640,18630,366
|
|
20230811,123100,8498494750,18650,18650,18670,18640,2407
|
|
20230811,123000,8453592410,18650,18620,18650,18610,1494
|
|
20230811,122900,8425764190,18610,18580,18610,18570,1628
|
|
20230811,122800,8395490350,18580,18530,18580,18530,925
|
|
20230811,122700,8378324700,18530,18550,18550,18530,632
|
|
20230811,122600,8366607040,18540,18500,18540,18500,4948
|
|
20230811,122500,8275004970,18510,18510,18510,18480,2140
|
|
20230811,122400,8235437550,18500,18510,18510,18500,736
|
|
20230811,122300,8221820480,18510,18520,18530,18510,2627
|
|
20230811,122200,8173193740,18520,18520,18530,18520,430
|
|
20230811,122100,8165227750,18530,18500,18540,18500,444
|
|
20230811,122000,8157006810,18500,18500,18500,18490,2178
|
|
20230811,121900,8116715160,18500,18480,18500,18480,510
|
|
20230811,121800,8107284720,18490,18520,18520,18480,6662
|
|
20230811,121700,7984052100,18520,18520,18530,18510,1888
|
|
20230811,121600,7949092370,18520,18530,18540,18520,3652
|
|
20230811,121500,7881421430,18540,18530,18540,18530,299
|
|
20230811,121400,7875878530,18540,18540,18550,18540,552
|
|
20230811,121300,7865644060,18540,18540,18550,18540,608
|
|
20230811,121200,7854369630,18550,18550,18550,18540,372
|
|
20230811,121100,7847472350,18550,18540,18550,18540,295
|
|
20230811,121000,7842000530,18530,18540,18540,18530,397
|
|
20230811,120900,7834642080,18540,18520,18540,18520,495
|
|
20230811,120800,7825468500,18520,18540,18540,18510,375
|
|
20230811,120700,7818524450,18540,18520,18540,18520,262
|
|
20230811,120600,7813667970,18520,18520,18520,18510,479
|
|
20230811,120500,7804798970,18530,18540,18540,18530,296
|
|
20230811,120400,7799313680,18540,18490,18550,18490,547
|
|
20230811,120300,7789187680,18500,18510,18510,18500,303
|
|
20230811,120200,7783581780,18500,18500,18510,18480,1541
|
|
20230811,120100,7755084630,18500,18540,18540,18500,2968
|
|
20230811,120000,7700145280,18540,18520,18540,18520,198
|
|
20230811,115900,7696477310,18520,18540,18540,18520,421
|
|
20230811,115800,7688675130,18540,18530,18540,18530,666
|
|
20230811,115700,7676331410,18530,18550,18550,18520,1443
|
|
20230811,115600,7649583620,18550,18540,18560,18540,197
|
|
20230811,115500,7645929300,18530,18540,18540,18530,1281
|
|
20230811,115400,7622189600,18550,18550,18560,18550,592
|
|
20230811,115300,7611205480,18550,18540,18550,18540,528
|
|
20230811,115200,7601415960,18550,18560,18560,18550,699
|
|
20230811,115100,7588449490,18550,18550,18560,18550,388
|
|
20230811,115000,7581250930,18550,18550,18560,18550,1598
|
|
20230811,114900,7551596630,18560,18560,18560,18550,497
|
|
20230811,114800,7542374640,18560,18560,18560,18550,656
|
|
20230811,114700,7530201580,18560,18550,18560,18550,329
|
|
20230811,114600,7524097920,18550,18560,18560,18550,536
|
|
20230811,114500,7514153310,18560,18550,18560,18540,368
|
|
20230811,114400,7507326790,18540,18550,18560,18540,892
|
|
20230811,114300,7490783860,18550,18560,18560,18540,516
|
|
20230811,114200,7481211600,18560,18550,18560,18540,619
|
|
20230811,114100,7469732150,18560,18610,18610,18560,3293
|
|
20230811,114000,7408579790,18600,18610,18610,18590,747
|
|
20230811,113900,7394686080,18610,18610,18610,18600,420
|
|
20230811,113800,7386870380,18600,18590,18610,18580,563
|
|
20230811,113700,7376402860,18600,18600,18610,18600,241
|
|
20230811,113600,7371919240,18600,18600,18610,18600,877
|
|
20230811,113500,7355603190,18610,18610,18620,18610,525
|
|
20230811,113400,7345831330,18610,18620,18630,18600,849
|
|
20230811,113300,7330024120,18620,18620,18630,18620,590
|
|
20230811,113200,7319037930,18630,18620,18630,18620,314
|
|
20230811,113100,7313190000,18630,18610,18630,18600,608
|
|
20230811,113000,7301871160,18610,18590,18610,18590,875
|
|
20230811,112900,7285598170,18590,18590,18590,18590,1192
|
|
20230811,112800,7263438890,18590,18590,18590,18580,1930
|
|
20230811,112700,7227563090,18590,18590,18590,18580,1008
|
|
20230811,112600,7208828120,18590,18560,18590,18560,5711
|
|
20230811,112500,7102755750,18560,18560,18560,18550,418
|
|
20230811,112400,7094998930,18560,18560,18560,18550,883
|
|
20230811,112300,7078611920,18550,18560,18560,18540,1123
|
|
20230811,112200,7057779710,18560,18570,18580,18560,2465
|
|
20230811,112100,7012013220,18580,18590,18590,18570,378
|
|
20230811,112000,7004989850,18590,18570,18590,18560,1231
|
|
20230811,111900,6982126480,18510,18510,18570,18500,10888
|
|
20230811,111800,6780463500,18510,18520,18520,18500,3545
|
|
20230811,111700,6714864070,18510,18510,18520,18510,2681
|
|
20230811,111600,6665214490,18510,18520,18520,18510,275
|
|
20230811,111500,6660123110,18520,18520,18520,18510,786
|
|
20230811,111400,6645570300,18510,18520,18520,18510,593
|
|
20230811,111300,6634592670,18510,18510,18520,18510,366
|
|
20230811,111200,6627816440,18510,18510,18520,18500,754
|
|
20230811,111100,6613859240,18520,18510,18520,18510,1312
|
|
20230811,111000,6589569880,18520,18510,18520,18510,1018
|
|
20230811,110900,6570720090,18520,18520,18520,18500,1300
|
|
20230811,110800,6546649910,18520,18550,18550,18510,6958
|
|
20230811,110700,6417731420,18550,18570,18590,18550,679
|
|
20230811,110600,6405127220,18560,18550,18570,18540,1467
|
|
20230811,110500,6377916500,18550,18540,18550,18540,559
|
|
20230811,110400,6367551940,18550,18570,18570,18540,3067
|
|
20230811,110300,6310645310,18570,18570,18570,18560,5592
|
|
20230811,110200,6206823820,18570,18560,18570,18560,678
|
|
20230811,110100,6194236600,18570,18560,18570,18560,769
|
|
20230811,110000,6179959290,18570,18570,18570,18560,1046
|
|
20230811,105900,6160544570,18560,18570,18570,18560,1100
|
|
20230811,105800,6140127870,18570,18580,18590,18560,1295
|
|
20230811,105700,6116078360,18580,18600,18600,18580,671
|
|
20230811,105600,6103607120,18600,18600,18600,18600,418
|
|
20230811,105500,6095832320,18600,18600,18610,18600,605
|
|
20230811,105400,6084577210,18610,18630,18640,18600,872
|
|
20230811,105300,6068338120,18630,18590,18640,18590,3183
|
|
20230811,105200,6009118160,18590,18570,18590,18560,875
|
|
20230811,105100,5992869230,18570,18570,18570,18540,671
|
|
20230811,105000,5980424610,18570,18550,18570,18530,1282
|
|
20230811,104900,5956655270,18540,18540,18550,18540,712
|
|
20230811,104800,5943452480,18540,18550,18550,18540,882
|
|
20230811,104700,5927099700,18540,18550,18560,18530,2551
|
|
20230811,104600,5879786960,18560,18600,18610,18550,6041
|
|
20230811,104500,5767506990,18610,18640,18640,18610,1330
|
|
20230811,104400,5742738000,18630,18620,18640,18620,604
|
|
20230811,104300,5731486370,18630,18680,18690,18630,1133
|
|
20230811,104200,5710349490,18680,18660,18690,18660,810
|
|
20230811,104100,5695220390,18680,18640,18680,18640,430
|
|
20230811,104000,5687195410,18640,18650,18650,18640,381
|
|
20230811,103900,5680090830,18650,18630,18650,18630,410
|
|
20230811,103800,5672446640,18630,18630,18640,18630,622
|
|
20230811,103700,5660857390,18620,18630,18640,18620,629
|
|
20230811,103600,5649139290,18620,18640,18640,18600,1264
|
|
20230811,103500,5625597500,18640,18630,18650,18630,1295
|
|
20230811,103400,5601461530,18630,18700,18700,18630,4740
|
|
20230811,103300,5513016680,18700,18710,18710,18700,7698
|
|
20230811,103200,5369050390,18710,18710,18720,18710,1045
|
|
20230811,103100,5349498140,18720,18710,18720,18700,1373
|
|
20230811,103000,5323818260,18710,18710,18720,18700,5443
|
|
20230811,102900,5221987140,18720,18710,18720,18710,1336
|
|
20230811,102800,5196980220,18710,18700,18720,18700,1017
|
|
20230811,102700,5177955260,18700,18710,18710,18700,657
|
|
20230811,102600,5165666440,18710,18700,18710,18690,1528
|
|
20230811,102500,5137085390,18700,18700,18710,18670,3509
|
|
20230811,102400,5071475820,18700,18700,18700,18690,1818
|
|
20230811,102300,5037490090,18690,18670,18690,18660,5913
|
|
20230811,102200,4927040910,18670,18630,18670,18630,1745
|
|
20230811,102100,4894491280,18640,18640,18650,18630,3156
|
|
20230811,102000,4835678650,18650,18600,18650,18600,4073
|
|
20230811,101900,4759834060,18600,18570,18600,18560,2736
|
|
20230811,101800,4708982760,18560,18580,18580,18560,1609
|
|
20230811,101700,4679095720,18580,18550,18580,18540,1812
|
|
20230811,101600,4645471880,18550,18560,18560,18550,836
|
|
20230811,101500,4629958640,18570,18560,18570,18540,1108
|
|
20230811,101400,4609391250,18550,18530,18550,18530,692
|
|
20230811,101300,4596562980,18530,18560,18560,18510,1287
|
|
20230811,101200,4572712360,18550,18560,18560,18530,1197
|
|
20230811,101100,4550504210,18560,18520,18560,18520,9628
|
|
20230811,101000,4371905490,18520,18490,18520,18490,3777
|
|
20230811,100900,4302013800,18490,18470,18490,18470,936
|
|
20230811,100800,4284718300,18470,18480,18480,18470,681
|
|
20230811,100700,4272138730,18480,18460,18480,18450,893
|
|
20230811,100600,4255655200,18460,18450,18470,18440,711
|
|
20230811,100500,4242536790,18450,18460,18470,18450,1016
|
|
20230811,100400,4223779730,18460,18440,18460,18430,1545
|
|
20230811,100300,4195284190,18440,18390,18440,18390,1297
|
|
20230811,100200,4171395130,18380,18390,18410,18380,1582
|
|
20230811,100100,4142307480,18380,18370,18400,18370,865
|
|
20230811,100000,4126412960,18360,18360,18370,18350,4336
|
|
20230811,095900,4046824280,18350,18370,18370,18350,4795
|
|
20230811,095800,3958807680,18370,18370,18370,18360,1080
|
|
20230811,095700,3938976280,18360,18390,18390,18350,8186
|
|
20230811,095600,3788605330,18390,18430,18430,18390,3749
|
|
20230811,095500,3719607440,18430,18450,18450,18430,2725
|
|
20230811,095400,3669361700,18450,18440,18460,18440,270
|
|
20230811,095300,3664381220,18440,18460,18460,18440,1643
|
|
20230811,095200,3634065980,18460,18460,18470,18450,1158
|
|
20230811,095100,3612687020,18460,18440,18470,18430,1161
|
|
20230811,095000,3591271640,18450,18450,18450,18440,156
|
|
20230811,094900,3588393470,18450,18470,18470,18440,2351
|
|
20230811,094800,3545007610,18470,18480,18480,18460,642
|
|
20230811,094700,3533149010,18470,18450,18480,18450,1195
|
|
20230811,094600,3511089230,18450,18420,18480,18420,1980
|
|
20230811,094500,3474570890,18430,18400,18430,18390,1046
|
|
20230811,094400,3455310160,18390,18380,18390,18370,2023
|
|
20230811,094300,3418124340,18380,18380,18390,18370,1641
|
|
20230811,094200,3387965750,18380,18390,18390,18360,6525
|
|
20230811,094100,3268068880,18380,18400,18400,18380,822
|
|
20230811,094000,3252951450,18390,18400,18440,18390,2457
|
|
20230811,093900,3207759560,18400,18430,18440,18400,2052
|
|
20230811,093800,3169977170,18420,18440,18440,18420,1194
|
|
20230811,093700,3147970380,18430,18430,18450,18420,919
|
|
20230811,093600,3131030070,18420,18430,18440,18410,2132
|
|
20230811,093500,3091752630,18440,18410,18440,18410,758
|
|
20230811,093400,3077783930,18410,18390,18410,18380,1733
|
|
20230811,093300,3045915470,18390,18400,18400,18390,944
|
|
20230811,093200,3028553990,18390,18400,18440,18380,5568
|
|
20230811,093100,2926162090,18400,18450,18460,18400,6625
|
|
20230811,093000,2804185050,18450,18440,18470,18430,1979
|
|
20230811,092900,2767681220,18450,18470,18520,18450,3026
|
|
20230811,092800,2711714170,18470,18380,18480,18370,16724
|
|
20230811,092700,2403943380,18380,18360,18400,18350,1022
|
|
20230811,092600,2385165320,18350,18500,18500,18350,18499
|
|
20230811,092500,2044411750,18500,18530,18540,18450,10580
|
|
20230811,092400,1848671290,18530,18530,18540,18530,1145
|
|
20230811,092300,1827450630,18530,18540,18540,18520,955
|
|
20230811,092200,1809755430,18540,18520,18540,18500,5625
|
|
20230811,092100,1705488230,18520,18490,18520,18470,1176
|
|
20230811,092000,1683754030,18520,18570,18570,18490,7943
|
|
20230811,091900,1536578810,18570,18570,18580,18560,1145
|
|
20230811,091800,1515319350,18570,18560,18570,18540,918
|
|
20230811,091700,1498276260,18540,18490,18540,18490,4036
|
|
20230811,091600,1423453770,18490,18540,18540,18470,3444
|
|
20230811,091500,1359745340,18540,18590,18590,18510,5564
|
|
20230811,091400,1256494550,18590,18580,18600,18570,1687
|
|
20230811,091300,1225145150,18570,18570,18590,18550,1984
|
|
20230811,091200,1188299640,18550,18460,18550,18440,3025
|
|
20230811,091100,1132365660,18430,18400,18470,18400,1881
|
|
20230811,091000,1097692290,18400,18380,18470,18360,1995
|
|
20230811,090900,1060976060,18380,18360,18390,18350,1469
|
|
20230811,090800,1034002450,18360,18440,18440,18360,4173
|
|
20230811,090700,957241150,18430,18470,18480,18430,2330
|
|
20230811,090600,914242620,18470,18480,18490,18460,2049
|
|
20230811,090500,876397020,18480,18570,18580,18460,12513
|
|
20230811,090400,644505980,18570,18570,18620,18560,3220
|
|
20230811,090300,584727640,18570,18710,18720,18530,6990
|
|
20230811,090200,454405730,18690,18680,18710,18630,4387
|
|
20230811,090100,372459860,18630,18660,18720,18610,4925
|
|
20230811,090000,280403120,18650,18560,18650,18520,13351
|