674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201100,214877530,3600,3600,3600,3600,1002
|
|
20230811,201000,214877530,3600,3600,3600,3600,0
|
|
20230811,200900,214877530,3600,3600,3600,3600,0
|
|
20230811,200800,214877530,3600,3600,3600,3600,0
|
|
20230811,200700,214877530,3600,3600,3600,3600,0
|
|
20230811,200600,214877530,3600,3600,3600,3600,0
|
|
20230811,200500,214877530,3600,3600,3600,3600,0
|
|
20230811,200400,214877530,3600,3600,3600,3600,0
|
|
20230811,200300,214877530,3600,3600,3600,3600,0
|
|
20230811,200200,214877530,3600,3600,3600,3600,0
|
|
20230811,200100,214877530,3600,3600,3600,3600,0
|
|
20230811,200000,214877530,3600,3600,3600,3600,0
|
|
20230811,195900,214877530,3600,3600,3600,3600,0
|
|
20230811,195800,214877530,3600,3600,3600,3600,0
|
|
20230811,195700,214877530,3600,3600,3600,3600,0
|
|
20230811,195600,214877530,3600,3600,3600,3600,0
|
|
20230811,195500,214877530,3600,3600,3600,3600,0
|
|
20230811,195400,214877530,3600,3600,3600,3600,0
|
|
20230811,195300,214877530,3600,3600,3600,3600,0
|
|
20230811,195200,214877530,3600,3600,3600,3600,0
|
|
20230811,195100,214877530,3600,3600,3600,3600,0
|
|
20230811,195000,214877530,3600,3600,3600,3600,0
|
|
20230811,194900,214877530,3600,3600,3600,3600,0
|
|
20230811,194800,214877530,3600,3600,3600,3600,0
|
|
20230811,194700,214877530,3600,3600,3600,3600,0
|
|
20230811,194600,214877530,3600,3600,3600,3600,0
|
|
20230811,194500,214877530,3600,3600,3600,3600,0
|
|
20230811,194400,214877530,3600,3600,3600,3600,0
|
|
20230811,194300,214877530,3600,3600,3600,3600,0
|
|
20230811,194200,214877530,3600,3600,3600,3600,0
|
|
20230811,194100,214877530,3600,3600,3600,3600,1002
|
|
20230811,194000,214877530,3600,3600,3600,3600,0
|
|
20230811,193900,214877530,3600,3600,3600,3600,0
|
|
20230811,193800,214877530,3600,3600,3600,3600,0
|
|
20230811,193700,214877530,3600,3600,3600,3600,0
|
|
20230811,193600,214877530,3600,3600,3600,3600,0
|
|
20230811,193500,214877530,3600,3600,3600,3600,0
|
|
20230811,193400,214877530,3600,3600,3600,3600,0
|
|
20230811,193300,214877530,3600,3600,3600,3600,0
|
|
20230811,193200,214877530,3600,3600,3600,3600,0
|
|
20230811,193100,214877530,3600,3600,3600,3600,0
|
|
20230811,193000,214877530,3600,3600,3600,3600,0
|
|
20230811,192900,214877530,3600,3600,3600,3600,0
|
|
20230811,192800,214877530,3600,3600,3600,3600,0
|
|
20230811,192700,214877530,3600,3600,3600,3600,0
|
|
20230811,192600,214877530,3600,3600,3600,3600,0
|
|
20230811,192500,214877530,3600,3600,3600,3600,0
|
|
20230811,192400,214877530,3600,3600,3600,3600,0
|
|
20230811,192300,214877530,3600,3600,3600,3600,0
|
|
20230811,192200,214877530,3600,3600,3600,3600,0
|
|
20230811,192100,214877530,3600,3600,3600,3600,0
|
|
20230811,192000,214877530,3600,3600,3600,3600,0
|
|
20230811,191900,214877530,3600,3600,3600,3600,0
|
|
20230811,191800,214877530,3600,3600,3600,3600,0
|
|
20230811,191700,214877530,3600,3600,3600,3600,0
|
|
20230811,191600,214877530,3600,3600,3600,3600,0
|
|
20230811,191500,214877530,3600,3600,3600,3600,0
|
|
20230811,191400,214877530,3600,3600,3600,3600,0
|
|
20230811,191300,214877530,3600,3600,3600,3600,0
|
|
20230811,191200,214877530,3600,3600,3600,3600,0
|
|
20230811,191100,214877530,3600,3600,3600,3600,1002
|
|
20230811,191000,214877530,3600,3600,3600,3600,0
|
|
20230811,190900,214877530,3600,3600,3600,3600,0
|
|
20230811,190800,214877530,3600,3600,3600,3600,0
|
|
20230811,190700,214877530,3600,3600,3600,3600,0
|
|
20230811,190600,214877530,3600,3600,3600,3600,0
|
|
20230811,190500,214877530,3600,3600,3600,3600,0
|
|
20230811,190400,214877530,3600,3600,3600,3600,0
|
|
20230811,190300,214877530,3600,3600,3600,3600,0
|
|
20230811,190200,214877530,3600,3600,3600,3600,0
|
|
20230811,190100,214877530,3600,3600,3600,3600,0
|
|
20230811,190000,214877530,3600,3600,3600,3600,0
|
|
20230811,185900,214877530,3600,3600,3600,3600,0
|
|
20230811,185800,214877530,3600,3600,3600,3600,0
|
|
20230811,185700,214877530,3600,3600,3600,3600,0
|
|
20230811,185600,214877530,3600,3600,3600,3600,0
|
|
20230811,185500,214877530,3600,3600,3600,3600,0
|
|
20230811,185400,214877530,3600,3600,3600,3600,0
|
|
20230811,185300,214877530,3600,3600,3600,3600,0
|
|
20230811,185200,214877530,3600,3600,3600,3600,0
|
|
20230811,185100,214877530,3600,3600,3600,3600,0
|
|
20230811,185000,214877530,3600,3600,3600,3600,0
|
|
20230811,184900,214877530,3600,3600,3600,3600,0
|
|
20230811,184800,214877530,3600,3600,3600,3600,0
|
|
20230811,184700,214877530,3600,3600,3600,3600,0
|
|
20230811,184600,214877530,3600,3600,3600,3600,0
|
|
20230811,184500,214877530,3600,3600,3600,3600,0
|
|
20230811,184400,214877530,3600,3600,3600,3600,0
|
|
20230811,184300,214877530,3600,3600,3600,3600,0
|
|
20230811,184200,214877530,3600,3600,3600,3600,0
|
|
20230811,184100,214877530,3600,3600,3600,3600,1002
|
|
20230811,184000,214877530,3600,3600,3600,3600,0
|
|
20230811,183900,214877530,3600,3600,3600,3600,0
|
|
20230811,183800,214877530,3600,3600,3600,3600,0
|
|
20230811,183700,214877530,3600,3600,3600,3600,0
|
|
20230811,183600,214877530,3600,3600,3600,3600,0
|
|
20230811,183500,214877530,3600,3600,3600,3600,0
|
|
20230811,183400,214877530,3600,3600,3600,3600,0
|
|
20230811,183300,214877530,3600,3600,3600,3600,0
|
|
20230811,183200,214877530,3600,3600,3600,3600,0
|
|
20230811,183100,214877530,3600,3600,3600,3600,0
|
|
20230811,183000,214877530,3600,3600,3600,3600,0
|
|
20230811,182900,214877530,3600,3600,3600,3600,0
|
|
20230811,182800,214877530,3600,3600,3600,3600,0
|
|
20230811,182700,214877530,3600,3600,3600,3600,0
|
|
20230811,182600,214877530,3600,3600,3600,3600,0
|
|
20230811,182500,214877530,3600,3600,3600,3600,0
|
|
20230811,182400,214877530,3600,3600,3600,3600,0
|
|
20230811,182300,214877530,3600,3600,3600,3600,0
|
|
20230811,182200,214877530,3600,3600,3600,3600,0
|
|
20230811,182100,214877530,3600,3600,3600,3600,0
|
|
20230811,182000,214877530,3600,3600,3600,3600,0
|
|
20230811,181900,214877530,3600,3600,3600,3600,0
|
|
20230811,181800,214877530,3600,3600,3600,3600,0
|
|
20230811,181700,214877530,3600,3600,3600,3600,0
|
|
20230811,181600,214877530,3600,3600,3600,3600,0
|
|
20230811,181500,214877530,3600,3600,3600,3600,0
|
|
20230811,181400,214877530,3600,3600,3600,3600,0
|
|
20230811,181300,214877530,3600,3600,3600,3600,0
|
|
20230811,181200,214877530,3600,3600,3600,3600,0
|
|
20230811,181100,214877530,3600,3600,3600,3600,1002
|
|
20230811,181000,214877530,3600,3600,3600,3600,0
|
|
20230811,180900,214877530,3600,3600,3600,3600,0
|
|
20230811,180800,214877530,3600,3600,3600,3600,0
|
|
20230811,180700,214877530,3600,3600,3600,3600,0
|
|
20230811,180600,214877530,3600,3600,3600,3600,0
|
|
20230811,180500,214877530,3600,3600,3600,3600,0
|
|
20230811,180400,214877530,3600,3600,3600,3600,0
|
|
20230811,180300,214877530,3600,3600,3600,3600,0
|
|
20230811,180200,214877530,3600,3600,3600,3600,0
|
|
20230811,180100,214877530,3600,3600,3600,3600,0
|
|
20230811,180000,214877530,3600,3600,3600,3600,0
|
|
20230811,175900,214877530,3600,3600,3600,3600,0
|
|
20230811,175800,214877530,3600,3600,3600,3600,0
|
|
20230811,175700,214877530,3600,3600,3600,3600,0
|
|
20230811,175600,214877530,3600,3600,3600,3600,0
|
|
20230811,175500,214877530,3600,3600,3600,3600,0
|
|
20230811,175400,214877530,3600,3600,3600,3600,0
|
|
20230811,175300,214877530,3600,3600,3600,3600,0
|
|
20230811,175200,214877530,3600,3600,3600,3600,0
|
|
20230811,175100,214877530,3600,3600,3600,3600,0
|
|
20230811,175000,214877530,3600,3600,3600,3600,0
|
|
20230811,174900,214877530,3600,3600,3600,3600,0
|
|
20230811,174800,214877530,3600,3600,3600,3600,0
|
|
20230811,174700,214877530,3600,3600,3600,3600,0
|
|
20230811,174600,214877530,3600,3600,3600,3600,0
|
|
20230811,174500,214877530,3600,3600,3600,3600,0
|
|
20230811,174400,214877530,3600,3600,3600,3600,0
|
|
20230811,174300,214877530,3600,3600,3600,3600,0
|
|
20230811,174200,214877530,3600,3600,3600,3600,0
|
|
20230811,174100,214877530,3600,3600,3600,3600,1002
|
|
20230811,174000,214877530,3600,3600,3600,3600,0
|
|
20230811,173900,214877530,3600,3600,3600,3600,0
|
|
20230811,173800,214877530,3600,3600,3600,3600,0
|
|
20230811,173700,214877530,3600,3600,3600,3600,0
|
|
20230811,173600,214877530,3600,3600,3600,3600,0
|
|
20230811,173500,214877530,3600,3600,3600,3600,0
|
|
20230811,173400,214877530,3600,3600,3600,3600,0
|
|
20230811,173300,214877530,3600,3600,3600,3600,0
|
|
20230811,173200,214877530,3600,3600,3600,3600,0
|
|
20230811,173100,214877530,3600,3600,3600,3600,0
|
|
20230811,173000,214877530,3600,3600,3600,3600,0
|
|
20230811,172900,214877530,3600,3600,3600,3600,0
|
|
20230811,172800,214877530,3600,3600,3600,3600,0
|
|
20230811,172700,214877530,3600,3600,3600,3600,0
|
|
20230811,172600,214877530,3600,3600,3600,3600,0
|
|
20230811,172500,214877530,3600,3600,3600,3600,0
|
|
20230811,172400,214877530,3600,3600,3600,3600,0
|
|
20230811,172300,214877530,3600,3600,3600,3600,0
|
|
20230811,172200,214877530,3600,3600,3600,3600,0
|
|
20230811,172100,214877530,3600,3600,3600,3600,0
|
|
20230811,172000,214877530,3600,3600,3600,3600,0
|
|
20230811,171900,214877530,3600,3600,3600,3600,0
|
|
20230811,171800,214877530,3600,3600,3600,3600,0
|
|
20230811,171700,214877530,3600,3600,3600,3600,0
|
|
20230811,171600,214877530,3600,3600,3600,3600,0
|
|
20230811,171500,214877530,3600,3600,3600,3600,0
|
|
20230811,171400,214877530,3600,3600,3600,3600,0
|
|
20230811,171300,214877530,3600,3600,3600,3600,0
|
|
20230811,171200,214877530,3600,3600,3600,3600,0
|
|
20230811,171100,214877530,3600,3600,3600,3600,1002
|
|
20230811,171000,214877530,3600,3600,3600,3600,0
|
|
20230811,170900,214877530,3600,3600,3600,3600,0
|
|
20230811,170800,214877530,3600,3600,3600,3600,0
|
|
20230811,170700,214877530,3600,3600,3600,3600,0
|
|
20230811,170600,214877530,3600,3600,3600,3600,0
|
|
20230811,170500,214877530,3600,3600,3600,3600,0
|
|
20230811,170400,214877530,3600,3600,3600,3600,0
|
|
20230811,170300,214877530,3600,3600,3600,3600,0
|
|
20230811,170200,214877530,3600,3600,3600,3600,0
|
|
20230811,170100,214877530,3600,3600,3600,3600,0
|
|
20230811,170000,214877530,3600,3600,3600,3600,0
|
|
20230811,165900,214877530,3600,3600,3600,3600,0
|
|
20230811,165800,214877530,3600,3600,3600,3600,0
|
|
20230811,165700,214877530,3600,3600,3600,3600,0
|
|
20230811,165600,214877530,3600,3600,3600,3600,0
|
|
20230811,165500,214877530,3600,3600,3600,3600,0
|
|
20230811,165400,214877530,3600,3600,3600,3600,0
|
|
20230811,165300,214877530,3600,3600,3600,3600,0
|
|
20230811,165200,214877530,3600,3600,3600,3600,0
|
|
20230811,165100,214877530,3600,3600,3600,3600,0
|
|
20230811,165000,214877530,3600,3600,3600,3600,0
|
|
20230811,164900,214877530,3600,3600,3600,3600,0
|
|
20230811,164800,214877530,3600,3600,3600,3600,0
|
|
20230811,164700,214877530,3600,3600,3600,3600,0
|
|
20230811,164600,214877530,3600,3600,3600,3600,0
|
|
20230811,164500,214877530,3600,3600,3600,3600,0
|
|
20230811,164400,214877530,3600,3600,3600,3600,0
|
|
20230811,164300,214877530,3600,3600,3600,3600,0
|
|
20230811,164200,214877530,3600,3600,3600,3600,0
|
|
20230811,164100,214877530,3600,3600,3600,3600,1002
|
|
20230811,164000,214877530,3600,3600,3600,3600,0
|
|
20230811,163900,214877530,3600,3600,3600,3600,0
|
|
20230811,163800,214877530,3600,3600,3600,3600,0
|
|
20230811,163700,214877530,3600,3600,3600,3600,0
|
|
20230811,163600,214877530,3600,3600,3600,3600,0
|
|
20230811,163500,214877530,3600,3600,3600,3600,0
|
|
20230811,163400,214877530,3600,3600,3600,3600,0
|
|
20230811,163300,214877530,3600,3600,3600,3600,0
|
|
20230811,163200,214877530,3600,3600,3600,3600,0
|
|
20230811,163100,214877530,3600,3600,3600,3600,0
|
|
20230811,163000,214877530,3600,3600,3600,3600,0
|
|
20230811,162900,214877530,3600,3600,3600,3600,0
|
|
20230811,162800,214877530,3600,3600,3600,3600,0
|
|
20230811,162700,214877530,3600,3600,3600,3600,0
|
|
20230811,162600,214877530,3600,3600,3600,3600,0
|
|
20230811,162500,214877530,3600,3600,3600,3600,0
|
|
20230811,162400,214877530,3600,3600,3600,3600,0
|
|
20230811,162300,214877530,3600,3600,3600,3600,0
|
|
20230811,162200,214877530,3600,3600,3600,3600,0
|
|
20230811,162100,214877530,3600,3600,3600,3600,0
|
|
20230811,162000,214877530,3600,3600,3600,3600,0
|
|
20230811,161900,214877530,3600,3600,3600,3600,0
|
|
20230811,161800,214877530,3600,3600,3600,3600,0
|
|
20230811,161700,214877530,3600,3600,3600,3600,0
|
|
20230811,161600,214877530,3600,3600,3600,3600,0
|
|
20230811,161500,214877530,3600,3600,3600,3600,0
|
|
20230811,161400,214877530,3600,3600,3600,3600,0
|
|
20230811,161300,214877530,3600,3600,3600,3600,0
|
|
20230811,161200,214877530,3600,3600,3600,3600,0
|
|
20230811,161100,214877530,3600,3600,3600,3600,1002
|
|
20230811,161000,214877530,3600,3600,3600,3600,0
|
|
20230811,160900,214877530,3600,3600,3600,3600,0
|
|
20230811,160800,214877530,3600,3600,3600,3600,0
|
|
20230811,160700,214877530,3600,3600,3600,3600,0
|
|
20230811,160600,214877530,3600,3600,3600,3600,0
|
|
20230811,160500,214877530,3600,3600,3600,3600,0
|
|
20230811,160400,214877530,3600,3600,3600,3600,0
|
|
20230811,160300,214877530,3600,3600,3600,3600,0
|
|
20230811,160200,214877530,3600,3600,3600,3600,0
|
|
20230811,160100,214877530,3600,3600,3600,3600,0
|
|
20230811,160000,214877530,3600,3600,3600,3600,0
|
|
20230811,155900,214877530,3600,3600,3600,3600,0
|
|
20230811,155800,214877530,3600,3600,3600,3600,0
|
|
20230811,155700,214877530,3600,3600,3600,3600,0
|
|
20230811,155600,214877530,3600,3600,3600,3600,0
|
|
20230811,155500,214877530,3600,3600,3600,3600,0
|
|
20230811,155400,214877530,3600,3600,3600,3600,0
|
|
20230811,155300,214877530,3600,3600,3600,3600,0
|
|
20230811,155200,214877530,3600,3600,3600,3600,0
|
|
20230811,155100,214877530,3600,3600,3600,3600,0
|
|
20230811,155000,214877530,3600,3600,3600,3600,0
|
|
20230811,154900,214877530,3600,3600,3600,3600,0
|
|
20230811,154800,214877530,3600,3600,3600,3600,0
|
|
20230811,154700,214877530,3600,3600,3600,3600,0
|
|
20230811,154600,214877530,3600,3600,3600,3600,0
|
|
20230811,154500,214877530,3600,3600,3600,3600,0
|
|
20230811,154400,214877530,3600,3600,3600,3600,0
|
|
20230811,154300,214877530,3600,3600,3600,3600,0
|
|
20230811,154200,214877530,3600,3600,3600,3600,0
|
|
20230811,154100,214877530,3600,3600,3600,3600,1002
|
|
20230811,154000,214877530,3600,3600,3600,3600,0
|
|
20230811,153900,214877530,3600,3600,3600,3600,0
|
|
20230811,153800,214877530,3600,3600,3600,3600,0
|
|
20230811,153700,214877530,3600,3600,3600,3600,0
|
|
20230811,153600,214877530,3600,3600,3600,3600,0
|
|
20230811,153500,214877530,3600,3600,3600,3600,0
|
|
20230811,153400,214877530,3600,3600,3600,3600,0
|
|
20230811,153300,214877530,3600,3600,3600,3600,0
|
|
20230811,153200,214877530,3600,3600,3600,3600,0
|
|
20230811,153100,214877530,3600,3600,3600,3600,0
|
|
20230811,153000,214877530,3600,3600,3600,3600,1002
|
|
20230811,152900,211270330,3630,3630,3630,3630,0
|
|
20230811,152800,211270330,3630,3630,3630,3630,0
|
|
20230811,152700,211270330,3630,3630,3630,3630,0
|
|
20230811,152600,211270330,3630,3630,3630,3630,0
|
|
20230811,152500,211270330,3630,3630,3630,3630,0
|
|
20230811,152400,211270330,3630,3630,3630,3630,0
|
|
20230811,152300,211270330,3630,3630,3630,3630,0
|
|
20230811,152200,211270330,3630,3630,3630,3630,0
|
|
20230811,152100,211270330,3630,3630,3630,3630,0
|
|
20230811,152000,211270330,3630,3630,3630,3630,0
|
|
20230811,151900,211270330,3630,3600,3630,3600,828
|
|
20230811,151800,208282365,3610,3580,3610,3580,1856
|
|
20230811,151700,201625185,3580,3580,3580,3580,0
|
|
20230811,151600,201625185,3580,3580,3580,3580,0
|
|
20230811,151500,201625185,3580,3575,3580,3570,459
|
|
20230811,151400,199986110,3585,3580,3585,3575,479
|
|
20230811,151300,198272205,3585,3585,3585,3585,0
|
|
20230811,151200,198272205,3585,3585,3585,3585,9
|
|
20230811,151100,198239940,3585,3585,3585,3585,9
|
|
20230811,151000,198207675,3585,3585,3585,3580,190
|
|
20230811,150900,197527075,3585,3585,3585,3585,0
|
|
20230811,150800,197527075,3585,3585,3585,3585,1
|
|
20230811,150700,197523490,3585,3585,3585,3585,24
|
|
20230811,150600,197437450,3585,3585,3585,3585,1
|
|
20230811,150500,197433865,3580,3585,3585,3580,111
|
|
20230811,150400,197036480,3580,3580,3580,3580,0
|
|
20230811,150300,197036480,3580,3580,3580,3580,17
|
|
20230811,150200,196975620,3585,3585,3585,3585,545
|
|
20230811,150100,195021795,3585,3585,3585,3585,0
|
|
20230811,150000,195021795,3585,3580,3585,3580,119
|
|
20230811,145900,194595275,3585,3580,3585,3580,18
|
|
20230811,145800,194530830,3585,3595,3595,3580,539
|
|
20230811,145700,192596810,3600,3600,3600,3600,65
|
|
20230811,145600,192362810,3600,3600,3600,3600,4
|
|
20230811,145500,192348410,3595,3595,3595,3595,110
|
|
20230811,145400,191952960,3610,3610,3610,3610,1
|
|
20230811,145300,191949350,3595,3595,3595,3595,58
|
|
20230811,145200,191740840,3615,3615,3615,3615,0
|
|
20230811,145100,191740840,3615,3615,3615,3615,1
|
|
20230811,145000,191737225,3590,3590,3590,3590,110
|
|
20230811,144900,191342325,3615,3615,3615,3615,1
|
|
20230811,144800,191338710,3590,3590,3590,3590,16
|
|
20230811,144700,191281270,3615,3615,3615,3615,5
|
|
20230811,144600,191263195,3600,3590,3600,3590,31
|
|
20230811,144500,191151695,3600,3610,3615,3590,503
|
|
20230811,144400,189343735,3605,3605,3605,3605,1
|
|
20230811,144300,189340130,3605,3605,3605,3605,28
|
|
20230811,144200,189239190,3610,3610,3610,3610,0
|
|
20230811,144100,189239190,3610,3595,3610,3595,301
|
|
20230811,144000,188157080,3595,3595,3595,3595,110
|
|
20230811,143900,187761630,3620,3615,3620,3615,20
|
|
20230811,143800,187689325,3595,3620,3620,3595,18
|
|
20230811,143700,187624590,3620,3620,3620,3620,14
|
|
20230811,143600,187573910,3620,3620,3620,3620,0
|
|
20230811,143500,187573910,3620,3620,3620,3620,0
|
|
20230811,143400,187573910,3620,3620,3620,3620,0
|
|
20230811,143300,187573910,3620,3620,3620,3620,0
|
|
20230811,143200,187573910,3620,3620,3620,3620,0
|
|
20230811,143100,187573910,3620,3620,3620,3620,25
|
|
20230811,143000,187483410,3620,3620,3620,3620,0
|
|
20230811,142900,187483410,3620,3620,3620,3620,0
|
|
20230811,142800,187483410,3620,3620,3620,3620,0
|
|
20230811,142700,187483410,3620,3620,3620,3620,0
|
|
20230811,142600,187483410,3620,3620,3620,3620,10
|
|
20230811,142500,187447210,3620,3620,3620,3620,0
|
|
20230811,142400,187447210,3620,3620,3620,3620,0
|
|
20230811,142300,187447210,3620,3620,3620,3620,0
|
|
20230811,142200,187447210,3620,3620,3620,3620,0
|
|
20230811,142100,187447210,3620,3620,3620,3620,1
|
|
20230811,142000,187443590,3595,3595,3595,3595,1
|
|
20230811,141900,187439995,3620,3620,3620,3620,1
|
|
20230811,141800,187436375,3595,3600,3620,3595,36
|
|
20230811,141700,187306790,3600,3600,3600,3600,0
|
|
20230811,141600,187306790,3600,3590,3600,3590,105
|
|
20230811,141500,186928930,3595,3600,3600,3595,70
|
|
20230811,141400,186677000,3600,3600,3600,3600,36
|
|
20230811,141300,186547400,3615,3615,3615,3615,4
|
|
20230811,141200,186532940,3615,3615,3615,3615,0
|
|
20230811,141100,186532940,3615,3615,3615,3615,0
|
|
20230811,141000,186532940,3615,3600,3615,3600,111
|
|
20230811,140900,186133325,3620,3600,3620,3600,283
|
|
20230811,140800,185109595,3600,3600,3600,3600,16
|
|
20230811,140700,185051995,3610,3610,3610,3610,15
|
|
20230811,140600,184997845,3615,3615,3615,3615,0
|
|
20230811,140500,184997845,3615,3600,3615,3600,111
|
|
20230811,140400,184598230,3605,3605,3605,3605,6
|
|
20230811,140300,184576600,3615,3615,3615,3615,0
|
|
20230811,140200,184576600,3615,3615,3615,3615,3
|
|
20230811,140100,184565755,3620,3620,3620,3620,1
|
|
20230811,140000,184562135,3620,3620,3620,3600,119
|
|
20230811,135900,184133555,3605,3605,3605,3605,0
|
|
20230811,135800,184133555,3605,3605,3605,3605,16
|
|
20230811,135700,184075875,3630,3625,3630,3625,382
|
|
20230811,135600,182690870,3625,3625,3625,3625,0
|
|
20230811,135500,182690870,3625,3600,3625,3600,111
|
|
20230811,135400,182291245,3625,3625,3625,3625,0
|
|
20230811,135300,182291245,3625,3625,3625,3625,0
|
|
20230811,135200,182291245,3625,3625,3625,3625,0
|
|
20230811,135100,182291245,3625,3625,3625,3625,1
|
|
20230811,135000,182287620,3600,3605,3605,3600,1310
|
|
20230811,134900,177570500,3630,3630,3630,3630,0
|
|
20230811,134800,177570500,3630,3630,3630,3630,0
|
|
20230811,134700,177570500,3630,3630,3630,3630,0
|
|
20230811,134600,177570500,3630,3630,3630,3630,0
|
|
20230811,134500,177570500,3630,3600,3630,3600,111
|
|
20230811,134400,177169440,3625,3610,3625,3610,300
|
|
20230811,134300,176084485,3610,3610,3610,3610,0
|
|
20230811,134200,176084485,3610,3610,3610,3610,0
|
|
20230811,134100,176084485,3610,3610,3610,3610,0
|
|
20230811,134000,176084485,3610,3605,3610,3600,633
|
|
20230811,133900,173804575,3610,3605,3610,3605,4
|
|
20230811,133800,173790150,3615,3605,3615,3605,97
|
|
20230811,133700,173440440,3620,3620,3620,3620,0
|
|
20230811,133600,173440440,3620,3615,3620,3615,100
|
|
20230811,133500,173078910,3605,3615,3620,3605,156
|
|
20230811,133400,172515505,3610,3610,3610,3610,562
|
|
20230811,133300,170486685,3625,3625,3625,3625,0
|
|
20230811,133200,170486685,3625,3625,3625,3625,0
|
|
20230811,133100,170486685,3625,3625,3625,3625,0
|
|
20230811,133000,170486685,3625,3625,3625,3625,0
|
|
20230811,132900,170486685,3625,3625,3625,3625,0
|
|
20230811,132800,170486685,3625,3625,3625,3625,0
|
|
20230811,132700,170486685,3625,3625,3625,3625,0
|
|
20230811,132600,170486685,3625,3625,3625,3625,1
|
|
20230811,132500,170483060,3610,3610,3610,3610,55
|
|
20230811,132400,170284510,3625,3625,3625,3625,1
|
|
20230811,132300,170280885,3630,3630,3630,3630,0
|
|
20230811,132200,170280885,3630,3630,3630,3630,0
|
|
20230811,132100,170280885,3630,3630,3630,3630,0
|
|
20230811,132000,170280885,3630,3610,3630,3610,60
|
|
20230811,131900,170064205,3630,3630,3630,3630,0
|
|
20230811,131800,170064205,3630,3605,3630,3605,123
|
|
20230811,131700,169618355,3630,3630,3630,3630,0
|
|
20230811,131600,169618355,3630,3630,3630,3630,0
|
|
20230811,131500,169618355,3630,3630,3630,3630,0
|
|
20230811,131400,169618355,3630,3630,3630,3630,0
|
|
20230811,131300,169618355,3630,3630,3630,3630,0
|
|
20230811,131200,169618355,3630,3630,3630,3630,20
|
|
20230811,131100,169545755,3630,3630,3630,3630,1
|
|
20230811,131000,169542125,3605,3605,3605,3605,55
|
|
20230811,130900,169343850,3630,3630,3630,3630,23
|
|
20230811,130800,169260360,3605,3605,3605,3605,8
|
|
20230811,130700,169231520,3630,3630,3630,3630,0
|
|
20230811,130600,169231520,3630,3630,3630,3630,23
|
|
20230811,130500,169148030,3610,3610,3610,3610,33
|
|
20230811,130400,169028900,3635,3630,3635,3630,14
|
|
20230811,130300,168978045,3610,3610,3610,3610,8
|
|
20230811,130200,168949165,3635,3635,3635,3635,70
|
|
20230811,130100,168694715,3635,3635,3635,3635,0
|
|
20230811,130000,168694715,3635,3635,3635,3635,0
|
|
20230811,125900,168694715,3635,3605,3635,3605,9
|
|
20230811,125800,168662240,3635,3635,3635,3635,0
|
|
20230811,125700,168662240,3635,3615,3635,3615,288
|
|
20230811,125600,167620920,3615,3615,3615,3615,229
|
|
20230811,125500,166793085,3600,3600,3600,3600,55
|
|
20230811,125400,166595085,3615,3600,3615,3600,23
|
|
20230811,125300,166512060,3600,3605,3605,3600,87
|
|
20230811,125200,166198835,3615,3615,3615,3615,0
|
|
20230811,125100,166198835,3615,3615,3615,3615,35
|
|
20230811,125000,166072310,3605,3605,3605,3605,25
|
|
20230811,124900,165982185,3605,3605,3605,3605,1
|
|
20230811,124800,165978580,3610,3610,3610,3610,5
|
|
20230811,124700,165960530,3615,3615,3615,3615,1
|
|
20230811,124600,165956915,3615,3615,3615,3615,1
|
|
20230811,124500,165953300,3610,3615,3615,3610,59
|
|
20230811,124400,165740280,3615,3615,3615,3615,3
|
|
20230811,124300,165729435,3615,3610,3615,3610,9
|
|
20230811,124200,165696940,3615,3615,3615,3615,0
|
|
20230811,124100,165696940,3615,3615,3615,3615,1
|
|
20230811,124000,165693325,3610,3615,3615,3610,68
|
|
20230811,123900,165447780,3610,3610,3610,3610,0
|
|
20230811,123800,165447780,3610,3610,3610,3610,8
|
|
20230811,123700,165418900,3615,3615,3615,3615,0
|
|
20230811,123600,165418900,3615,3615,3615,3615,5
|
|
20230811,123500,165400825,3615,3615,3615,3615,24
|
|
20230811,123400,165314065,3640,3635,3640,3635,105
|
|
20230811,123300,164932355,3615,3615,3615,3615,8
|
|
20230811,123200,164903435,3635,3635,3635,3635,0
|
|
20230811,123100,164903435,3635,3635,3635,3635,50
|
|
20230811,123000,164721685,3615,3615,3615,3615,55
|
|
20230811,122900,164522860,3640,3640,3640,3640,0
|
|
20230811,122800,164522860,3640,3640,3640,3615,20
|
|
20230811,122700,164450300,3640,3640,3640,3640,732
|
|
20230811,122600,161785820,3640,3630,3640,3630,500
|
|
20230811,122500,159968030,3640,3640,3640,3640,0
|
|
20230811,122400,159968030,3640,3640,3640,3640,0
|
|
20230811,122300,159968030,3640,3640,3640,3640,0
|
|
20230811,122200,159968030,3640,3640,3640,3640,0
|
|
20230811,122100,159968030,3640,3640,3640,3640,0
|
|
20230811,122000,159968030,3640,3640,3640,3640,0
|
|
20230811,121900,159968030,3640,3635,3640,3635,145
|
|
20230811,121800,159440680,3640,3640,3640,3640,0
|
|
20230811,121700,159440680,3640,3640,3640,3640,0
|
|
20230811,121600,159440680,3640,3640,3640,3640,0
|
|
20230811,121500,159440680,3640,3640,3640,3640,0
|
|
20230811,121400,159440680,3640,3640,3640,3640,0
|
|
20230811,121300,159440680,3640,3635,3640,3635,88
|
|
20230811,121200,159120540,3635,3635,3635,3635,300
|
|
20230811,121100,158030040,3635,3635,3635,3635,0
|
|
20230811,121000,158030040,3635,3630,3635,3630,589
|
|
20230811,120900,155890435,3635,3635,3635,3635,0
|
|
20230811,120800,155890435,3635,3605,3635,3605,188
|
|
20230811,120700,155210145,3635,3635,3635,3635,0
|
|
20230811,120600,155210145,3635,3635,3635,3635,0
|
|
20230811,120500,155210145,3635,3635,3635,3635,3
|
|
20230811,120400,155199240,3635,3635,3635,3635,0
|
|
20230811,120300,155199240,3635,3635,3635,3635,0
|
|
20230811,120200,155199240,3635,3635,3635,3635,0
|
|
20230811,120100,155199240,3635,3635,3635,3635,0
|
|
20230811,120000,155199240,3635,3635,3635,3625,10
|
|
20230811,115900,155162920,3635,3635,3635,3635,1
|
|
20230811,115800,155159285,3625,3625,3625,3625,2
|
|
20230811,115700,155152035,3635,3635,3635,3635,2
|
|
20230811,115600,155144765,3635,3635,3635,3635,0
|
|
20230811,115500,155144765,3635,3635,3635,3615,7
|
|
20230811,115400,155119380,3635,3630,3635,3630,177
|
|
20230811,115300,154476810,3615,3615,3615,3615,2
|
|
20230811,115200,154469580,3630,3630,3630,3630,3
|
|
20230811,115100,154458690,3630,3620,3630,3620,258
|
|
20230811,115000,153524575,3620,3620,3620,3605,33
|
|
20230811,114900,153405160,3620,3620,3620,3620,0
|
|
20230811,114800,153405160,3620,3620,3620,3615,5
|
|
20230811,114700,153387070,3620,3620,3620,3620,5
|
|
20230811,114600,153368970,3620,3620,3620,3620,0
|
|
20230811,114500,153368970,3620,3620,3620,3615,9
|
|
20230811,114400,153336415,3620,3620,3620,3620,5
|
|
20230811,114300,153318315,3615,3615,3615,3615,2
|
|
20230811,114200,153311085,3620,3620,3620,3620,36
|
|
20230811,114100,153180765,3605,3605,3605,3605,1
|
|
20230811,114000,153177160,3625,3620,3625,3620,3
|
|
20230811,113900,153166295,3625,3615,3625,3600,27
|
|
20230811,113800,153068955,3620,3625,3625,3620,27
|
|
20230811,113700,152971205,3625,3625,3625,3625,5
|
|
20230811,113600,152953080,3625,3625,3625,3625,1
|
|
20230811,113500,152949455,3620,3625,3625,3620,5
|
|
20230811,113400,152931340,3620,3620,3620,3620,0
|
|
20230811,113300,152931340,3620,3625,3625,3620,4
|
|
20230811,113200,152916855,3625,3625,3625,3625,5
|
|
20230811,113100,152898730,3625,3625,3625,3625,13
|
|
20230811,113000,152851605,3625,3620,3625,3620,5
|
|
20230811,112900,152833490,3625,3625,3625,3625,0
|
|
20230811,112800,152833490,3625,3625,3625,3620,4
|
|
20230811,112700,152818995,3625,3625,3625,3625,6
|
|
20230811,112600,152797245,3620,3620,3620,3620,1
|
|
20230811,112500,152793625,3635,3625,3635,3620,51
|
|
20230811,112400,152608305,3625,3625,3625,3625,0
|
|
20230811,112300,152608305,3625,3635,3635,3625,6
|
|
20230811,112200,152586515,3635,3635,3635,3635,0
|
|
20230811,112100,152586515,3635,3630,3635,3630,4
|
|
20230811,112000,152571980,3630,3630,3635,3620,14
|
|
20230811,111900,152521170,3630,3630,3635,3630,35
|
|
20230811,111800,152394010,3620,3635,3635,3620,12
|
|
20230811,111700,152350455,3635,3635,3635,3635,36
|
|
20230811,111600,152219595,3615,3615,3615,3615,200
|
|
20230811,111500,151496595,3615,3610,3615,3600,538
|
|
20230811,111400,149554960,3610,3605,3610,3605,482
|
|
20230811,111300,147817260,3600,3605,3605,3600,12
|
|
20230811,111200,147774040,3605,3605,3605,3605,3
|
|
20230811,111100,147763225,3605,3605,3605,3605,2
|
|
20230811,111000,147756015,3605,3600,3605,3600,57
|
|
20230811,110900,147550805,3605,3605,3605,3605,19
|
|
20230811,110800,147482310,3600,3605,3605,3600,14
|
|
20230811,110700,147431880,3600,3600,3600,3600,507
|
|
20230811,110600,145606680,3600,3600,3600,3600,2
|
|
20230811,110500,145599480,3600,3600,3600,3595,59
|
|
20230811,110400,145387355,3600,3600,3600,3600,3
|
|
20230811,110300,145376555,3595,3600,3600,3595,16
|
|
20230811,110200,145319020,3600,3595,3600,3585,23
|
|
20230811,110100,145236450,3600,3600,3600,3600,0
|
|
20230811,110000,145236450,3600,3595,3600,3595,24
|
|
20230811,105900,145150155,3600,3600,3600,3600,3
|
|
20230811,105800,145139355,3600,3600,3600,3595,36
|
|
20230811,105700,145009795,3595,3595,3595,3595,1
|
|
20230811,105600,145006200,3600,3600,3600,3600,3
|
|
20230811,105500,144995400,3600,3595,3600,3595,79
|
|
20230811,105400,144711275,3600,3600,3600,3600,3
|
|
20230811,105300,144700475,3595,3600,3600,3595,11
|
|
20230811,105200,144660915,3600,3600,3600,3600,27
|
|
20230811,105100,144563715,3600,3600,3600,3600,4
|
|
20230811,105000,144549315,3600,3595,3600,3595,77
|
|
20230811,104900,144272405,3600,3600,3600,3600,25
|
|
20230811,104800,144182405,3595,3595,3600,3595,5
|
|
20230811,104700,144164415,3600,3595,3600,3595,105
|
|
20230811,104600,143786790,3600,3600,3600,3600,4
|
|
20230811,104500,143772390,3595,3595,3595,3590,1920
|
|
20230811,104400,136870250,3595,3595,3595,3595,0
|
|
20230811,104300,136870250,3595,3595,3595,3590,13
|
|
20230811,104200,136823555,3595,3595,3595,3595,3
|
|
20230811,104100,136812770,3595,3595,3595,3595,2
|
|
20230811,104000,136805580,3590,3590,3590,3590,15
|
|
20230811,103900,136751730,3595,3605,3605,3595,234
|
|
20230811,103800,135910440,3615,3625,3625,3610,7
|
|
20230811,103700,135885135,3615,3615,3615,3615,1
|
|
20230811,103600,135881520,3600,3615,3615,3600,506
|
|
20230811,103500,134059865,3615,3620,3620,3615,4
|
|
20230811,103400,134045395,3635,3635,3635,3635,1
|
|
20230811,103300,134041760,3615,3615,3615,3615,3
|
|
20230811,103200,134030915,3635,3635,3635,3635,1
|
|
20230811,103100,134027280,3595,3635,3650,3595,472
|
|
20230811,103000,132310295,3615,3615,3615,3615,2
|
|
20230811,102900,132303065,3640,3620,3640,3615,1505
|
|
20230811,102800,126829600,3620,3625,3635,3620,6
|
|
20230811,102700,126807855,3640,3635,3640,3630,98
|
|
20230811,102600,126451685,3640,3640,3640,3640,0
|
|
20230811,102500,126451685,3640,3615,3640,3610,242
|
|
20230811,102400,125575060,3640,3630,3640,3585,459
|
|
20230811,102300,123913250,3610,3620,3630,3610,1747
|
|
20230811,102200,117579675,3620,3620,3620,3620,138
|
|
20230811,102100,117080115,3615,3620,3620,3615,7
|
|
20230811,102000,117054785,3600,3620,3620,3600,247
|
|
20230811,101900,116165365,3620,3620,3620,3620,4
|
|
20230811,101800,116150885,3605,3610,3620,3605,181
|
|
20230811,101700,115498050,3615,3600,3615,3600,4318
|
|
20230811,101600,99922530,3600,3590,3600,3590,110
|
|
20230811,101500,99527610,3590,3585,3590,3585,2046
|
|
20230811,101400,92185830,3585,3585,3585,3585,3
|
|
20230811,101300,92175075,3585,3585,3585,3580,71
|
|
20230811,101200,91920570,3585,3585,3585,3585,2
|
|
20230811,101100,91913400,3585,3585,3585,3585,1
|
|
20230811,101000,91909815,3585,3580,3585,3580,203
|
|
20230811,100900,91182075,3585,3585,3585,3585,170
|
|
20230811,100800,90572625,3580,3590,3590,3580,12
|
|
20230811,100700,90529630,3590,3600,3600,3590,8
|
|
20230811,100600,90500850,3605,3595,3610,3595,2991
|
|
20230811,100500,79738990,3590,3595,3595,3590,75
|
|
20230811,100400,79469595,3595,3595,3595,3595,563
|
|
20230811,100300,77445610,3590,3600,3600,3590,22
|
|
20230811,100200,77366550,3585,3585,3590,3585,359
|
|
20230811,100100,76079005,3585,3585,3585,3585,9
|
|
20230811,100000,76046740,3585,3590,3590,3585,302
|
|
20230811,095900,74962595,3590,3590,3590,3575,664
|
|
20230811,095800,72580380,3580,3595,3595,3580,26
|
|
20230811,095700,72487050,3590,3585,3590,3580,371
|
|
20230811,095600,71158365,3585,3585,3600,3580,1443
|
|
20230811,095500,65983750,3585,3580,3585,3580,513
|
|
20230811,095400,64146990,3580,3580,3580,3575,76
|
|
20230811,095300,63875050,3575,3580,3580,3575,5
|
|
20230811,095200,63857165,3580,3580,3580,3580,553
|
|
20230811,095100,61877425,3570,3570,3580,3570,813
|
|
20230811,095000,58972420,3565,3555,3565,3555,3106
|
|
20230811,094900,47908085,3560,3560,3560,3560,5
|
|
20230811,094800,47890285,3555,3555,3555,3555,8
|
|
20230811,094700,47861845,3560,3560,3560,3560,4
|
|
20230811,094600,47847605,3560,3560,3560,3560,1
|
|
20230811,094500,47844045,3555,3560,3560,3555,73
|
|
20230811,094400,47584285,3555,3555,3555,3555,0
|
|
20230811,094300,47584285,3555,3560,3560,3555,5
|
|
20230811,094200,47566500,3560,3555,3560,3555,20
|
|
20230811,094100,47495320,3550,3550,3550,3550,0
|
|
20230811,094000,47495320,3550,3550,3550,3550,3
|
|
20230811,093900,47484670,3560,3555,3560,3555,67
|
|
20230811,093800,47246405,3550,3555,3555,3550,10
|
|
20230811,093700,47210895,3560,3560,3560,3560,0
|
|
20230811,093600,47210895,3560,3540,3560,3540,136
|
|
20230811,093500,46727495,3560,3560,3560,3540,1853
|
|
20230811,093400,40148670,3560,3560,3560,3560,3
|
|
20230811,093300,40137990,3555,3550,3560,3550,200
|
|
20230811,093200,39427085,3555,3555,3555,3555,105
|
|
20230811,093100,39053810,3555,3555,3555,3555,106
|
|
20230811,093000,38676980,3560,3555,3560,3555,305
|
|
20230811,092900,37592695,3555,3555,3555,3555,155
|
|
20230811,092800,37041670,3560,3550,3560,3550,187
|
|
20230811,092700,36376875,3555,3555,3560,3550,405
|
|
20230811,092600,34937705,3560,3560,3560,3560,5
|
|
20230811,092500,34919905,3560,3560,3560,3555,117
|
|
20230811,092400,34503430,3560,3560,3560,3560,92
|
|
20230811,092300,34175910,3555,3560,3560,3555,333
|
|
20230811,092200,32990470,3550,3560,3560,3550,113
|
|
20230811,092100,32589280,3560,3560,3560,3560,51
|
|
20230811,092000,32407720,3555,3560,3560,3555,189
|
|
20230811,091900,31735305,3560,3560,3560,3555,88
|
|
20230811,091800,31422035,3550,3560,3560,3550,162
|
|
20230811,091700,30845895,3560,3545,3560,3545,902
|
|
20230811,091600,27645270,3545,3545,3545,3545,13
|
|
20230811,091500,27599185,3540,3545,3545,3540,392
|
|
20230811,091400,26210075,3545,3550,3550,3545,60
|
|
20230811,091300,25997100,3545,3550,3555,3545,100
|
|
20230811,091200,25642080,3555,3555,3555,3555,2
|
|
20230811,091100,25634970,3555,3555,3555,3555,2
|
|
20230811,091000,25627860,3555,3545,3555,3540,96
|
|
20230811,090900,25287525,3545,3555,3560,3545,177
|
|
20230811,090800,24659205,3545,3555,3555,3545,9
|
|
20230811,090700,24627290,3565,3550,3565,3550,265
|
|
20230811,090600,23686495,3545,3545,3545,3545,0
|
|
20230811,090500,23686495,3545,3550,3550,3545,86
|
|
20230811,090400,23381295,3545,3555,3555,3545,125
|
|
20230811,090300,22938015,3555,3555,3555,3555,5
|
|
20230811,090200,22920240,3575,3575,3575,3550,165
|
|
20230811,090100,22333935,3550,3560,3560,3550,2917
|
|
20230811,090000,11974435,3585,3555,3585,3550,3324
|