645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,194100,2577535520,13940,13940,13940,13940,0
|
|
20230811,194000,2577535520,13940,13940,13940,13940,0
|
|
20230811,193900,2577535520,13940,13940,13940,13940,0
|
|
20230811,193800,2577535520,13940,13940,13940,13940,0
|
|
20230811,193700,2577535520,13940,13940,13940,13940,0
|
|
20230811,193600,2577535520,13940,13940,13940,13940,0
|
|
20230811,193500,2577535520,13940,13940,13940,13940,0
|
|
20230811,193400,2577535520,13940,13940,13940,13940,0
|
|
20230811,193300,2577535520,13940,13940,13940,13940,0
|
|
20230811,193200,2577535520,13940,13940,13940,13940,0
|
|
20230811,193100,2577535520,13940,13940,13940,13940,0
|
|
20230811,193000,2577535520,13940,13940,13940,13940,0
|
|
20230811,192900,2577535520,13940,13940,13940,13940,0
|
|
20230811,192800,2577535520,13940,13940,13940,13940,0
|
|
20230811,192700,2577535520,13940,13940,13940,13940,0
|
|
20230811,192600,2577535520,13940,13940,13940,13940,0
|
|
20230811,192500,2577535520,13940,13940,13940,13940,0
|
|
20230811,192400,2577535520,13940,13940,13940,13940,0
|
|
20230811,192300,2577535520,13940,13940,13940,13940,0
|
|
20230811,192200,2577535520,13940,13940,13940,13940,0
|
|
20230811,192100,2577535520,13940,13940,13940,13940,0
|
|
20230811,192000,2577535520,13940,13940,13940,13940,0
|
|
20230811,191900,2577535520,13940,13940,13940,13940,0
|
|
20230811,191800,2577535520,13940,13940,13940,13940,0
|
|
20230811,191700,2577535520,13940,13940,13940,13940,0
|
|
20230811,191600,2577535520,13940,13940,13940,13940,0
|
|
20230811,191500,2577535520,13940,13940,13940,13940,0
|
|
20230811,191400,2577535520,13940,13940,13940,13940,0
|
|
20230811,191300,2577535520,13940,13940,13940,13940,0
|
|
20230811,191200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,191100,2577535520,13940,13940,13940,13940,0
|
|
20230811,191000,2577535520,13940,13940,13940,13940,0
|
|
20230811,190900,2577535520,13940,13940,13940,13940,0
|
|
20230811,190800,2577535520,13940,13940,13940,13940,0
|
|
20230811,190700,2577535520,13940,13940,13940,13940,0
|
|
20230811,190600,2577535520,13940,13940,13940,13940,0
|
|
20230811,190500,2577535520,13940,13940,13940,13940,0
|
|
20230811,190400,2577535520,13940,13940,13940,13940,0
|
|
20230811,190300,2577535520,13940,13940,13940,13940,0
|
|
20230811,190200,2577535520,13940,13940,13940,13940,0
|
|
20230811,190100,2577535520,13940,13940,13940,13940,0
|
|
20230811,190000,2577535520,13940,13940,13940,13940,0
|
|
20230811,185900,2577535520,13940,13940,13940,13940,0
|
|
20230811,185800,2577535520,13940,13940,13940,13940,0
|
|
20230811,185700,2577535520,13940,13940,13940,13940,0
|
|
20230811,185600,2577535520,13940,13940,13940,13940,0
|
|
20230811,185500,2577535520,13940,13940,13940,13940,0
|
|
20230811,185400,2577535520,13940,13940,13940,13940,0
|
|
20230811,185300,2577535520,13940,13940,13940,13940,0
|
|
20230811,185200,2577535520,13940,13940,13940,13940,0
|
|
20230811,185100,2577535520,13940,13940,13940,13940,0
|
|
20230811,185000,2577535520,13940,13940,13940,13940,0
|
|
20230811,184900,2577535520,13940,13940,13940,13940,0
|
|
20230811,184800,2577535520,13940,13940,13940,13940,0
|
|
20230811,184700,2577535520,13940,13940,13940,13940,0
|
|
20230811,184600,2577535520,13940,13940,13940,13940,0
|
|
20230811,184500,2577535520,13940,13940,13940,13940,0
|
|
20230811,184400,2577535520,13940,13940,13940,13940,0
|
|
20230811,184300,2577535520,13940,13940,13940,13940,0
|
|
20230811,184200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,184100,2577535520,13940,13940,13940,13940,0
|
|
20230811,184000,2577535520,13940,13940,13940,13940,0
|
|
20230811,183900,2577535520,13940,13940,13940,13940,0
|
|
20230811,183800,2577535520,13940,13940,13940,13940,0
|
|
20230811,183700,2577535520,13940,13940,13940,13940,0
|
|
20230811,183600,2577535520,13940,13940,13940,13940,0
|
|
20230811,183500,2577535520,13940,13940,13940,13940,0
|
|
20230811,183400,2577535520,13940,13940,13940,13940,0
|
|
20230811,183300,2577535520,13940,13940,13940,13940,0
|
|
20230811,183200,2577535520,13940,13940,13940,13940,0
|
|
20230811,183100,2577535520,13940,13940,13940,13940,0
|
|
20230811,183000,2577535520,13940,13940,13940,13940,0
|
|
20230811,182900,2577535520,13940,13940,13940,13940,0
|
|
20230811,182800,2577535520,13940,13940,13940,13940,0
|
|
20230811,182700,2577535520,13940,13940,13940,13940,0
|
|
20230811,182600,2577535520,13940,13940,13940,13940,0
|
|
20230811,182500,2577535520,13940,13940,13940,13940,0
|
|
20230811,182400,2577535520,13940,13940,13940,13940,0
|
|
20230811,182300,2577535520,13940,13940,13940,13940,0
|
|
20230811,182200,2577535520,13940,13940,13940,13940,0
|
|
20230811,182100,2577535520,13940,13940,13940,13940,0
|
|
20230811,182000,2577535520,13940,13940,13940,13940,0
|
|
20230811,181900,2577535520,13940,13940,13940,13940,0
|
|
20230811,181800,2577535520,13940,13940,13940,13940,0
|
|
20230811,181700,2577535520,13940,13940,13940,13940,0
|
|
20230811,181600,2577535520,13940,13940,13940,13940,0
|
|
20230811,181500,2577535520,13940,13940,13940,13940,0
|
|
20230811,181400,2577535520,13940,13940,13940,13940,0
|
|
20230811,181300,2577535520,13940,13940,13940,13940,0
|
|
20230811,181200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,181100,2577535520,13940,13940,13940,13940,0
|
|
20230811,181000,2577535520,13940,13940,13940,13940,0
|
|
20230811,180900,2577535520,13940,13940,13940,13940,0
|
|
20230811,180800,2577535520,13940,13940,13940,13940,0
|
|
20230811,180700,2577535520,13940,13940,13940,13940,0
|
|
20230811,180600,2577535520,13940,13940,13940,13940,0
|
|
20230811,180500,2577535520,13940,13940,13940,13940,0
|
|
20230811,180400,2577535520,13940,13940,13940,13940,0
|
|
20230811,180300,2577535520,13940,13940,13940,13940,0
|
|
20230811,180200,2577535520,13940,13940,13940,13940,0
|
|
20230811,180100,2577535520,13940,13940,13940,13940,0
|
|
20230811,180000,2577535520,13940,13940,13940,13940,0
|
|
20230811,175900,2577535520,13940,13940,13940,13940,0
|
|
20230811,175800,2577535520,13940,13940,13940,13940,0
|
|
20230811,175700,2577535520,13940,13940,13940,13940,0
|
|
20230811,175600,2577535520,13940,13940,13940,13940,0
|
|
20230811,175500,2577535520,13940,13940,13940,13940,0
|
|
20230811,175400,2577535520,13940,13940,13940,13940,0
|
|
20230811,175300,2577535520,13940,13940,13940,13940,0
|
|
20230811,175200,2577535520,13940,13940,13940,13940,0
|
|
20230811,175100,2577535520,13940,13940,13940,13940,0
|
|
20230811,175000,2577535520,13940,13940,13940,13940,0
|
|
20230811,174900,2577535520,13940,13940,13940,13940,0
|
|
20230811,174800,2577535520,13940,13940,13940,13940,0
|
|
20230811,174700,2577535520,13940,13940,13940,13940,0
|
|
20230811,174600,2577535520,13940,13940,13940,13940,0
|
|
20230811,174500,2577535520,13940,13940,13940,13940,0
|
|
20230811,174400,2577535520,13940,13940,13940,13940,0
|
|
20230811,174300,2577535520,13940,13940,13940,13940,0
|
|
20230811,174200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,174100,2577535520,13940,13940,13940,13940,0
|
|
20230811,174000,2577535520,13940,13940,13940,13940,0
|
|
20230811,173900,2577535520,13940,13940,13940,13940,0
|
|
20230811,173800,2577535520,13940,13940,13940,13940,0
|
|
20230811,173700,2577535520,13940,13940,13940,13940,0
|
|
20230811,173600,2577535520,13940,13940,13940,13940,0
|
|
20230811,173500,2577535520,13940,13940,13940,13940,0
|
|
20230811,173400,2577535520,13940,13940,13940,13940,0
|
|
20230811,173300,2577535520,13940,13940,13940,13940,0
|
|
20230811,173200,2577535520,13940,13940,13940,13940,0
|
|
20230811,173100,2577535520,13940,13940,13940,13940,0
|
|
20230811,173000,2577535520,13940,13940,13940,13940,0
|
|
20230811,172900,2577535520,13940,13940,13940,13940,0
|
|
20230811,172800,2577535520,13940,13940,13940,13940,0
|
|
20230811,172700,2577535520,13940,13940,13940,13940,0
|
|
20230811,172600,2577535520,13940,13940,13940,13940,0
|
|
20230811,172500,2577535520,13940,13940,13940,13940,0
|
|
20230811,172400,2577535520,13940,13940,13940,13940,0
|
|
20230811,172300,2577535520,13940,13940,13940,13940,0
|
|
20230811,172200,2577535520,13940,13940,13940,13940,0
|
|
20230811,172100,2577535520,13940,13940,13940,13940,0
|
|
20230811,172000,2577535520,13940,13940,13940,13940,0
|
|
20230811,171900,2577535520,13940,13940,13940,13940,0
|
|
20230811,171800,2577535520,13940,13940,13940,13940,0
|
|
20230811,171700,2577535520,13940,13940,13940,13940,0
|
|
20230811,171600,2577535520,13940,13940,13940,13940,0
|
|
20230811,171500,2577535520,13940,13940,13940,13940,0
|
|
20230811,171400,2577535520,13940,13940,13940,13940,0
|
|
20230811,171300,2577535520,13940,13940,13940,13940,0
|
|
20230811,171200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,171100,2577535520,13940,13940,13940,13940,0
|
|
20230811,171000,2577535520,13940,13940,13940,13940,0
|
|
20230811,170900,2577535520,13940,13940,13940,13940,0
|
|
20230811,170800,2577535520,13940,13940,13940,13940,0
|
|
20230811,170700,2577535520,13940,13940,13940,13940,0
|
|
20230811,170600,2577535520,13940,13940,13940,13940,0
|
|
20230811,170500,2577535520,13940,13940,13940,13940,0
|
|
20230811,170400,2577535520,13940,13940,13940,13940,0
|
|
20230811,170300,2577535520,13940,13940,13940,13940,0
|
|
20230811,170200,2577535520,13940,13940,13940,13940,0
|
|
20230811,170100,2577535520,13940,13940,13940,13940,0
|
|
20230811,170000,2577535520,13940,13940,13940,13940,0
|
|
20230811,165900,2577535520,13940,13940,13940,13940,0
|
|
20230811,165800,2577535520,13940,13940,13940,13940,0
|
|
20230811,165700,2577535520,13940,13940,13940,13940,0
|
|
20230811,165600,2577535520,13940,13940,13940,13940,0
|
|
20230811,165500,2577535520,13940,13940,13940,13940,0
|
|
20230811,165400,2577535520,13940,13940,13940,13940,0
|
|
20230811,165300,2577535520,13940,13940,13940,13940,0
|
|
20230811,165200,2577535520,13940,13940,13940,13940,0
|
|
20230811,165100,2577535520,13940,13940,13940,13940,0
|
|
20230811,165000,2577535520,13940,13940,13940,13940,0
|
|
20230811,164900,2577535520,13940,13940,13940,13940,0
|
|
20230811,164800,2577535520,13940,13940,13940,13940,0
|
|
20230811,164700,2577535520,13940,13940,13940,13940,0
|
|
20230811,164600,2577535520,13940,13940,13940,13940,0
|
|
20230811,164500,2577535520,13940,13940,13940,13940,0
|
|
20230811,164400,2577535520,13940,13940,13940,13940,0
|
|
20230811,164300,2577535520,13940,13940,13940,13940,0
|
|
20230811,164200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,164100,2577535520,13940,13940,13940,13940,0
|
|
20230811,164000,2577535520,13940,13940,13940,13940,0
|
|
20230811,163900,2577535520,13940,13940,13940,13940,0
|
|
20230811,163800,2577535520,13940,13940,13940,13940,0
|
|
20230811,163700,2577535520,13940,13940,13940,13940,0
|
|
20230811,163600,2577535520,13940,13940,13940,13940,0
|
|
20230811,163500,2577535520,13940,13940,13940,13940,0
|
|
20230811,163400,2577535520,13940,13940,13940,13940,0
|
|
20230811,163300,2577535520,13940,13940,13940,13940,0
|
|
20230811,163200,2577535520,13940,13940,13940,13940,0
|
|
20230811,163100,2577535520,13940,13940,13940,13940,0
|
|
20230811,163000,2577535520,13940,13940,13940,13940,0
|
|
20230811,162900,2577535520,13940,13940,13940,13940,0
|
|
20230811,162800,2577535520,13940,13940,13940,13940,0
|
|
20230811,162700,2577535520,13940,13940,13940,13940,0
|
|
20230811,162600,2577535520,13940,13940,13940,13940,0
|
|
20230811,162500,2577535520,13940,13940,13940,13940,0
|
|
20230811,162400,2577535520,13940,13940,13940,13940,0
|
|
20230811,162300,2577535520,13940,13940,13940,13940,0
|
|
20230811,162200,2577535520,13940,13940,13940,13940,0
|
|
20230811,162100,2577535520,13940,13940,13940,13940,0
|
|
20230811,162000,2577535520,13940,13940,13940,13940,0
|
|
20230811,161900,2577535520,13940,13940,13940,13940,0
|
|
20230811,161800,2577535520,13940,13940,13940,13940,0
|
|
20230811,161700,2577535520,13940,13940,13940,13940,0
|
|
20230811,161600,2577535520,13940,13940,13940,13940,0
|
|
20230811,161500,2577535520,13940,13940,13940,13940,0
|
|
20230811,161400,2577535520,13940,13940,13940,13940,0
|
|
20230811,161300,2577535520,13940,13940,13940,13940,0
|
|
20230811,161200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,161100,2577535520,13940,13940,13940,13940,0
|
|
20230811,161000,2577535520,13940,13940,13940,13940,0
|
|
20230811,160900,2577535520,13940,13940,13940,13940,0
|
|
20230811,160800,2577535520,13940,13940,13940,13940,0
|
|
20230811,160700,2577535520,13940,13940,13940,13940,0
|
|
20230811,160600,2577535520,13940,13940,13940,13940,0
|
|
20230811,160500,2577535520,13940,13940,13940,13940,0
|
|
20230811,160400,2577535520,13940,13940,13940,13940,0
|
|
20230811,160300,2577535520,13940,13940,13940,13940,0
|
|
20230811,160200,2577535520,13940,13940,13940,13940,0
|
|
20230811,160100,2577535520,13940,13940,13940,13940,0
|
|
20230811,160000,2577535520,13940,13940,13940,13940,0
|
|
20230811,155900,2577535520,13940,13940,13940,13940,0
|
|
20230811,155800,2577535520,13940,13940,13940,13940,0
|
|
20230811,155700,2577535520,13940,13940,13940,13940,0
|
|
20230811,155600,2577535520,13940,13940,13940,13940,0
|
|
20230811,155500,2577535520,13940,13940,13940,13940,0
|
|
20230811,155400,2577535520,13940,13940,13940,13940,0
|
|
20230811,155300,2577535520,13940,13940,13940,13940,0
|
|
20230811,155200,2577535520,13940,13940,13940,13940,0
|
|
20230811,155100,2577535520,13940,13940,13940,13940,0
|
|
20230811,155000,2577535520,13940,13940,13940,13940,0
|
|
20230811,154900,2577535520,13940,13940,13940,13940,0
|
|
20230811,154800,2577535520,13940,13940,13940,13940,0
|
|
20230811,154700,2577535520,13940,13940,13940,13940,0
|
|
20230811,154600,2577535520,13940,13940,13940,13940,0
|
|
20230811,154500,2577535520,13940,13940,13940,13940,0
|
|
20230811,154400,2577535520,13940,13940,13940,13940,0
|
|
20230811,154300,2577535520,13940,13940,13940,13940,0
|
|
20230811,154200,2577535520,13940,13940,13940,13940,3991
|
|
20230811,154100,2577535520,13940,13940,13940,13940,0
|
|
20230811,154000,2577535520,13940,13940,13940,13940,0
|
|
20230811,153900,2577535520,13940,13940,13940,13940,0
|
|
20230811,153800,2577535520,13940,13940,13940,13940,0
|
|
20230811,153700,2577535520,13940,13940,13940,13940,0
|
|
20230811,153600,2577535520,13940,13940,13940,13940,0
|
|
20230811,153500,2577535520,13940,13940,13940,13940,0
|
|
20230811,153400,2577535520,13940,13940,13940,13940,0
|
|
20230811,153300,2577535520,13940,13940,13940,13940,0
|
|
20230811,153200,2577535520,13940,13940,13940,13940,0
|
|
20230811,153100,2577535520,13940,13940,13940,13940,0
|
|
20230811,153000,2577535520,13940,13940,13940,13940,3991
|
|
20230811,152900,2521900980,13980,13980,13980,13980,0
|
|
20230811,152800,2521900980,13980,13980,13980,13980,0
|
|
20230811,152700,2521900980,13980,13980,13980,13980,0
|
|
20230811,152600,2521900980,13980,13980,13980,13980,0
|
|
20230811,152500,2521900980,13980,13980,13980,13980,0
|
|
20230811,152400,2521900980,13980,13980,13980,13980,0
|
|
20230811,152300,2521900980,13980,13980,13980,13980,0
|
|
20230811,152200,2521900980,13980,13980,13980,13980,0
|
|
20230811,152100,2521900980,13980,13980,13980,13980,0
|
|
20230811,152000,2521900980,13980,13980,13980,13980,0
|
|
20230811,151900,2521900980,13980,14020,14020,13980,851
|
|
20230811,151800,2509998880,14020,14020,14020,14020,4
|
|
20230811,151700,2509942800,14020,14020,14030,13970,573
|
|
20230811,151600,2501921650,13990,14020,14020,13990,400
|
|
20230811,151500,2496313680,14050,13970,14050,13970,2746
|
|
20230811,151400,2457811610,13970,13970,13980,13970,177
|
|
20230811,151300,2455338910,13970,13970,13970,13970,391
|
|
20230811,151200,2449876640,13960,13970,13970,13960,161
|
|
20230811,151100,2447627730,13970,13980,13990,13970,262
|
|
20230811,151000,2443964960,13960,13950,13960,13950,7
|
|
20230811,150900,2443867300,13950,13960,14000,13940,2325
|
|
20230811,150800,2411339200,13960,13950,13960,13940,159
|
|
20230811,150700,2409121200,13950,13950,13950,13930,1485
|
|
20230811,150600,2388410480,13950,13950,13980,13940,849
|
|
20230811,150500,2376558260,13950,13950,13950,13950,61
|
|
20230811,150400,2375707310,13950,13940,13980,13940,883
|
|
20230811,150300,2363377090,13940,13910,13940,13910,1237
|
|
20230811,150200,2346142670,13910,13920,13940,13910,143
|
|
20230811,150100,2344149610,13910,13920,13930,13910,682
|
|
20230811,150000,2334654260,13930,13940,13950,13930,661
|
|
20230811,145900,2325442840,13940,13940,13940,13940,159
|
|
20230811,145800,2323226380,13950,13950,13950,13940,429
|
|
20230811,145700,2317241860,13950,13960,13960,13950,443
|
|
20230811,145600,2311059440,13950,13950,13950,13950,14
|
|
20230811,145500,2310864140,13950,13960,13970,13950,133
|
|
20230811,145400,2309007730,13960,13960,13970,13960,15
|
|
20230811,145300,2308798230,13970,13990,13990,13960,199
|
|
20230811,145200,2306017060,13990,13960,14000,13960,829
|
|
20230811,145100,2294422770,13970,13960,13970,13950,496
|
|
20230811,145000,2287498590,13970,13930,13970,13930,527
|
|
20230811,144900,2280144380,13940,13950,13960,13940,822
|
|
20230811,144800,2268682960,13970,13930,13970,13930,779
|
|
20230811,144700,2257817480,13930,13940,13940,13930,16
|
|
20230811,144600,2257594500,13930,13920,13930,13920,246
|
|
20230811,144500,2254168500,13920,13930,13930,13920,113
|
|
20230811,144400,2252594430,13930,13930,13940,13930,16
|
|
20230811,144300,2252371460,13930,13930,13930,13930,13
|
|
20230811,144200,2252190370,13930,13930,13940,13930,14
|
|
20230811,144100,2251995250,13930,13930,13930,13930,27
|
|
20230811,144000,2251619140,13930,13950,13950,13930,415
|
|
20230811,143900,2245830230,13950,13950,13950,13950,90
|
|
20230811,143800,2244574730,13950,13950,13960,13950,80
|
|
20230811,143700,2243458530,13950,13960,13960,13950,154
|
|
20230811,143600,2241308730,13960,13960,13960,13960,16
|
|
20230811,143500,2241085370,13960,13940,13960,13940,320
|
|
20230811,143400,2236620800,13960,13960,13960,13940,112
|
|
20230811,143300,2235057460,13930,13940,13960,13900,724
|
|
20230811,143200,2224974010,13930,13930,13950,13920,10
|
|
20230811,143100,2224834690,13930,13910,13930,13900,1243
|
|
20230811,143000,2207544430,13910,13910,13930,13910,226
|
|
20230811,142900,2204398450,13910,13980,13980,13910,323
|
|
20230811,142800,2199899210,13980,13920,14000,13910,1356
|
|
20230811,142700,2181018600,13930,13920,13930,13910,627
|
|
20230811,142600,2172290690,13930,13940,13950,13930,552
|
|
20230811,142500,2164599440,13950,13960,13960,13950,307
|
|
20230811,142400,2160315010,13970,13970,13980,13970,422
|
|
20230811,142300,2154417300,13980,13980,13980,13980,0
|
|
20230811,142200,2154417300,13980,13980,13990,13980,257
|
|
20230811,142100,2150824430,13980,13980,13980,13980,80
|
|
20230811,142000,2149706030,13990,13990,13990,13990,0
|
|
20230811,141900,2149706030,13990,14000,14000,13990,111
|
|
20230811,141800,2148153130,13990,14000,14000,13990,214
|
|
20230811,141700,2145159260,14000,13960,14000,13960,1130
|
|
20230811,141600,2129371950,13950,13950,13950,13950,47
|
|
20230811,141500,2128716300,13950,13950,13960,13950,15
|
|
20230811,141400,2128507020,13950,13950,13950,13950,352
|
|
20230811,141300,2123596620,13950,13940,13950,13940,300
|
|
20230811,141200,2119413620,13950,13940,13950,13940,163
|
|
20230811,141100,2117140160,13950,13950,13960,13950,121
|
|
20230811,141000,2115452200,13950,13950,13950,13950,1
|
|
20230811,140900,2115438250,13950,13950,13950,13950,3
|
|
20230811,140800,2115396400,13950,13950,13950,13950,0
|
|
20230811,140700,2115396400,13950,13940,13950,13940,120
|
|
20230811,140600,2113723540,13920,13920,13920,13920,718
|
|
20230811,140500,2103728980,13910,13910,13910,13910,0
|
|
20230811,140400,2103728980,13910,13930,13940,13910,149
|
|
20230811,140300,2101654800,13930,13920,13930,13920,17
|
|
20230811,140200,2101418110,13910,13910,13910,13900,1554
|
|
20230811,140100,2079805370,13920,13930,13930,13910,393
|
|
20230811,140000,2074337270,13940,13940,13940,13940,25
|
|
20230811,135900,2073988770,13930,13920,13930,13910,1038
|
|
20230811,135800,2059541410,13920,13930,13930,13920,451
|
|
20230811,135700,2053260570,13930,13940,13940,13930,125
|
|
20230811,135600,2051519000,13940,13950,13950,13940,101
|
|
20230811,135500,2050111050,13940,13940,13940,13940,3
|
|
20230811,135400,2050069230,13940,13940,13940,13940,1
|
|
20230811,135300,2050055290,13930,13930,13930,13930,508
|
|
20230811,135200,2042978850,13930,13930,13930,13930,0
|
|
20230811,135100,2042978850,13930,13930,13930,13930,202
|
|
20230811,135000,2040164990,13940,13940,13940,13940,194
|
|
20230811,134900,2037460630,13940,13950,13950,13940,1098
|
|
20230811,134800,2022149330,13950,13950,13950,13950,1
|
|
20230811,134700,2022135380,13960,13960,13960,13960,0
|
|
20230811,134600,2022135380,13960,13960,13960,13960,641
|
|
20230811,134500,2013187020,13950,13960,13960,13950,300
|
|
20230811,134400,2009001020,13960,13960,13960,13960,0
|
|
20230811,134300,2009001020,13960,13950,13960,13950,169
|
|
20230811,134200,2006642800,13950,13960,13960,13950,122
|
|
20230811,134100,2004940550,13960,13960,13960,13960,102
|
|
20230811,134000,2003516630,13960,13960,13960,13960,0
|
|
20230811,133900,2003516630,13960,13960,13960,13960,107
|
|
20230811,133800,2002022910,13960,13960,13960,13960,27
|
|
20230811,133700,2001645990,13960,13940,13960,13940,619
|
|
20230811,133600,1993016610,13930,13940,13940,13930,101
|
|
20230811,133500,1991609670,13940,13930,13940,13930,61
|
|
20230811,133400,1990759930,13930,13950,13950,13930,875
|
|
20230811,133300,1978570820,13930,13940,13940,13930,1301
|
|
20230811,133200,1960445750,13940,13950,13950,13940,768
|
|
20230811,133100,1949739820,13950,13950,13950,13950,55
|
|
20230811,133000,1948972570,13950,13960,13960,13950,1362
|
|
20230811,132900,1929965490,13970,13980,13980,13970,822
|
|
20230811,132800,1918478000,13980,13980,13980,13980,612
|
|
20230811,132700,1909922240,13980,13970,13980,13970,66
|
|
20230811,132600,1908999570,13990,13990,13990,13990,5
|
|
20230811,132500,1908929620,13970,13970,13970,13970,4
|
|
20230811,132400,1908873740,13970,13970,13970,13970,0
|
|
20230811,132300,1908873740,13970,13970,13970,13970,150
|
|
20230811,132200,1906778240,13980,13970,13980,13970,464
|
|
20230811,132100,1900295760,13970,13970,13970,13960,1672
|
|
20230811,132000,1876938080,13970,13970,13970,13970,150
|
|
20230811,131900,1874842580,13970,13950,13970,13950,2419
|
|
20230811,131800,1841093350,13960,13980,14000,13950,2627
|
|
20230811,131700,1804397950,13990,14000,14000,13990,88
|
|
20230811,131600,1803166290,14020,14020,14020,14020,0
|
|
20230811,131500,1803166290,14020,14020,14020,14020,75
|
|
20230811,131400,1802114790,14030,14030,14030,14030,41
|
|
20230811,131300,1801539560,14030,14030,14030,14030,0
|
|
20230811,131200,1801539560,14030,14030,14030,14030,101
|
|
20230811,131100,1800122530,14040,14040,14040,14040,0
|
|
20230811,131000,1800122530,14040,14040,14040,14040,0
|
|
20230811,130900,1800122530,14040,14050,14050,14040,9
|
|
20230811,130800,1799996150,14050,14050,14050,14050,0
|
|
20230811,130700,1799996150,14050,14010,14050,14010,513
|
|
20230811,130600,1792794830,14000,14000,14000,14000,0
|
|
20230811,130500,1792794830,14000,14000,14000,14000,0
|
|
20230811,130400,1792794830,14000,14010,14010,13990,935
|
|
20230811,130300,1779704650,14010,14010,14010,14010,0
|
|
20230811,130200,1779704650,14010,14020,14020,14010,819
|
|
20230811,130100,1768225110,14030,14030,14030,14030,81
|
|
20230811,130000,1767088680,14040,14030,14040,14030,463
|
|
20230811,125900,1760592310,14020,14020,14020,14020,1
|
|
20230811,125800,1760578290,14030,14030,14030,14030,11
|
|
20230811,125700,1760423960,14030,14020,14030,14020,301
|
|
20230811,125600,1756203930,14020,14020,14020,14020,168
|
|
20230811,125500,1753848570,14020,14020,14020,14020,1
|
|
20230811,125400,1753834550,14030,14030,14030,14030,0
|
|
20230811,125300,1753834550,14030,14030,14030,14030,0
|
|
20230811,125200,1753834550,14030,14020,14030,14020,36
|
|
20230811,125100,1753329820,14000,14010,14010,14000,80
|
|
20230811,125000,1752209640,14010,14010,14010,14010,0
|
|
20230811,124900,1752209640,14010,14010,14010,14010,4
|
|
20230811,124800,1752153600,14010,14000,14010,14000,1227
|
|
20230811,124700,1734975210,14020,14020,14020,14020,0
|
|
20230811,124600,1734975210,14020,14020,14020,14020,31
|
|
20230811,124500,1734540590,14020,14000,14020,14000,3
|
|
20230811,124400,1734498550,14000,14000,14000,14000,20
|
|
20230811,124300,1734218550,14000,14000,14000,14000,546
|
|
20230811,124200,1726574550,14000,14020,14030,14000,1009
|
|
20230811,124100,1712432000,14020,13990,14020,13990,1123
|
|
20230811,124000,1696715440,13990,14000,14000,13990,802
|
|
20230811,123900,1685488480,14000,14000,14000,14000,13
|
|
20230811,123800,1685306480,14000,14020,14020,14000,436
|
|
20230811,123700,1679195480,14030,14020,14030,14020,441
|
|
20230811,123600,1673011130,14030,14030,14030,14030,0
|
|
20230811,123500,1673011130,14030,14030,14030,14030,564
|
|
20230811,123400,1665098210,14030,14030,14030,14030,230
|
|
20230811,123300,1661871310,14030,14040,14040,14030,466
|
|
20230811,123200,1655328770,14040,14040,14040,14040,10
|
|
20230811,123100,1655188370,14050,14050,14050,14040,707
|
|
20230811,123000,1645258830,14050,14050,14050,14050,1
|
|
20230811,122900,1645244780,14060,14050,14060,14050,503
|
|
20230811,122800,1638177400,14050,14050,14050,14050,96
|
|
20230811,122700,1636828600,14040,14040,14040,14040,17
|
|
20230811,122600,1636589920,14050,14040,14050,14040,519
|
|
20230811,122500,1629301980,14040,14030,14040,14030,777
|
|
20230811,122400,1618400580,14030,14030,14030,14030,1
|
|
20230811,122300,1618386550,14020,14020,14020,14020,255
|
|
20230811,122200,1614811450,14010,14010,14010,14010,0
|
|
20230811,122100,1614811450,14010,14020,14020,14010,37
|
|
20230811,122000,1614293040,14010,14010,14010,14010,16
|
|
20230811,121900,1614068880,14010,14010,14010,14010,0
|
|
20230811,121800,1614068880,14010,14020,14020,14010,716
|
|
20230811,121700,1604033050,14030,14030,14030,14030,14
|
|
20230811,121600,1603836630,14030,14020,14030,14020,52
|
|
20230811,121500,1603107540,14030,14030,14030,14030,7
|
|
20230811,121400,1603009330,14030,14030,14030,14030,880
|
|
20230811,121300,1590662930,14040,14040,14040,14040,386
|
|
20230811,121200,1585243490,14040,14040,14040,14040,80
|
|
20230811,121100,1584120290,14040,14040,14040,14040,288
|
|
20230811,121000,1580076770,14040,14040,14040,14040,5
|
|
20230811,120900,1580006570,14030,14030,14030,14030,721
|
|
20230811,120800,1569890940,14020,14020,14020,14020,8
|
|
20230811,120700,1569778780,14020,14020,14020,14020,0
|
|
20230811,120600,1569778780,14020,14020,14020,14020,100
|
|
20230811,120500,1568376780,14020,14020,14020,14020,1
|
|
20230811,120400,1568362760,14020,14030,14030,14020,240
|
|
20230811,120300,1564995580,14030,14010,14030,14010,1345
|
|
20230811,120200,1546136520,14010,14010,14010,14010,1
|
|
20230811,120100,1546122510,14010,14010,14010,14010,1
|
|
20230811,120000,1546108500,14000,14010,14010,14000,82
|
|
20230811,115900,1544959980,14010,14000,14010,14000,270
|
|
20230811,115800,1541178280,14010,14010,14010,14010,107
|
|
20230811,115700,1539679210,14000,14000,14000,14000,82
|
|
20230811,115600,1538531210,14000,14010,14010,14000,60
|
|
20230811,115500,1537690660,14010,14010,14010,14010,1
|
|
20230811,115400,1537676650,14020,14030,14030,14020,68
|
|
20230811,115300,1536723260,14040,14040,14040,14040,0
|
|
20230811,115200,1536723260,14040,14050,14050,14040,687
|
|
20230811,115100,1527077710,14050,14050,14050,14050,0
|
|
20230811,115000,1527077710,14050,14040,14050,14040,51
|
|
20230811,114900,1526361660,14040,14040,14050,14040,32
|
|
20230811,114800,1525912370,14040,14020,14040,14020,630
|
|
20230811,114700,1517072540,14020,14010,14020,14010,257
|
|
20230811,114600,1513470340,14020,14020,14020,14020,0
|
|
20230811,114500,1513470340,14020,14020,14020,14020,173
|
|
20230811,114400,1511044880,14020,14020,14020,14020,0
|
|
20230811,114300,1511044880,14020,14020,14020,14020,509
|
|
20230811,114200,1503908700,14020,14030,14030,14020,642
|
|
20230811,114100,1494907840,14030,14030,14030,14030,433
|
|
20230811,114000,1488832850,14030,14020,14030,14020,454
|
|
20230811,113900,1482465140,14020,14010,14020,14010,106
|
|
20230811,113800,1480979300,14010,14010,14010,14010,1
|
|
20230811,113700,1480965290,14010,14010,14010,14010,11
|
|
20230811,113600,1480811180,14010,14010,14010,14010,26
|
|
20230811,113500,1480446920,14010,14010,14010,14010,15
|
|
20230811,113400,1480236770,14010,14010,14010,14010,8
|
|
20230811,113300,1480124690,14010,14010,14010,14000,927
|
|
20230811,113200,1467145410,14010,14010,14010,14010,0
|
|
20230811,113100,1467145410,14010,14010,14010,14000,68
|
|
20230811,113000,1466193030,14020,14010,14020,14010,67
|
|
20230811,112900,1465254340,14000,14000,14000,14000,9
|
|
20230811,112800,1465128340,13980,14000,14000,13980,102
|
|
20230811,112700,1463701920,14010,13990,14010,13990,192
|
|
20230811,112600,1461014590,13980,13980,13980,13980,0
|
|
20230811,112500,1461014590,13980,13980,13980,13980,0
|
|
20230811,112400,1461014590,13980,13990,13990,13970,186
|
|
20230811,112300,1458416040,13970,13990,13990,13970,314
|
|
20230811,112200,1454029390,14000,13980,14010,13980,213
|
|
20230811,112100,1451049100,13980,14060,14060,13980,1050
|
|
20230811,112000,1436323460,14060,14040,14060,14040,911
|
|
20230811,111900,1423521710,14050,14010,14050,14010,837
|
|
20230811,111800,1411773260,14010,14020,14020,14010,49
|
|
20230811,111700,1411086290,14020,14020,14020,14020,0
|
|
20230811,111600,1411086290,14020,14000,14020,14000,273
|
|
20230811,111500,1407263200,14000,14000,14000,14000,24
|
|
20230811,111400,1406927200,14000,14010,14010,14000,214
|
|
20230811,111300,1403931180,14010,14010,14010,14010,88
|
|
20230811,111200,1402698300,14010,14020,14020,14010,21
|
|
20230811,111100,1402404080,14020,14030,14030,14020,14
|
|
20230811,111000,1402207790,14020,14030,14030,14020,208
|
|
20230811,110900,1399289590,14030,14040,14040,14030,195
|
|
20230811,110800,1396551800,14040,14040,14040,14040,1
|
|
20230811,110700,1396537760,14030,14040,14040,14010,558
|
|
20230811,110600,1388707510,14050,13990,14050,13990,1924
|
|
20230811,110500,1361748740,13990,13990,13990,13990,21
|
|
20230811,110400,1361454950,14000,13990,14000,13990,90
|
|
20230811,110300,1360195550,14000,14000,14000,13990,207
|
|
20230811,110200,1357297640,14000,14010,14010,14000,242
|
|
20230811,110100,1353909540,14000,14000,14010,14000,250
|
|
20230811,110000,1350409340,14010,13990,14010,13990,18
|
|
20230811,105900,1350157310,13990,13990,13990,13990,27
|
|
20230811,105800,1349779580,13990,13960,13990,13960,249
|
|
20230811,105700,1346303250,13950,13970,13970,13950,22
|
|
20230811,105600,1345995950,13950,13950,13950,13950,93
|
|
20230811,105500,1344698600,13950,13940,13950,13940,790
|
|
20230811,105400,1333685850,13950,13960,13980,13930,1517
|
|
20230811,105300,1312501540,13980,13990,13990,13980,280
|
|
20230811,105200,1308587120,14000,14040,14040,14000,1316
|
|
20230811,105100,1290160600,14030,13940,14060,13940,4330
|
|
20230811,105000,1229580800,13940,13940,13940,13940,315
|
|
20230811,104900,1225189700,13930,13930,13930,13930,31
|
|
20230811,104800,1224757870,13930,13910,13940,13910,839
|
|
20230811,104700,1213078110,13910,13910,13910,13910,13
|
|
20230811,104600,1212897280,13910,13900,13910,13900,526
|
|
20230811,104500,1205580920,13910,13910,13910,13910,405
|
|
20230811,104400,1199947370,13910,13910,13910,13910,15
|
|
20230811,104300,1199738720,13910,13940,13940,13900,939
|
|
20230811,104200,1186667530,13940,13920,13940,13920,510
|
|
20230811,104100,1179563890,13920,13900,13920,13900,3
|
|
20230811,104000,1179522170,13890,13890,13890,13890,2
|
|
20230811,103900,1179494390,13900,13890,13900,13890,3065
|
|
20230811,103800,1136920880,13890,13890,13890,13890,0
|
|
20230811,103700,1136920880,13890,13890,13890,13890,10
|
|
20230811,103600,1136781980,13890,13890,13890,13890,653
|
|
20230811,103500,1127711810,13890,13880,13910,13880,2241
|
|
20230811,103400,1096598510,13890,13900,13900,13890,1042
|
|
20230811,103300,1082123300,13900,13910,13910,13900,1168
|
|
20230811,103200,1065888070,13910,13900,13920,13900,576
|
|
20230811,103100,1057874330,13910,13910,13920,13910,727
|
|
20230811,103000,1047761220,13910,13910,13920,13910,706
|
|
20230811,102900,1037940750,13910,13910,13910,13910,506
|
|
20230811,102800,1030902290,13910,13930,13950,13910,1313
|
|
20230811,102700,1012612050,13930,13900,13930,13900,1167
|
|
20230811,102600,996389310,13900,13900,13920,13890,1729
|
|
20230811,102500,972355390,13910,13920,13920,13900,2174
|
|
20230811,102400,942120960,13920,13920,13920,13920,1
|
|
20230811,102300,942107040,13920,13910,13920,13910,610
|
|
20230811,102200,933621560,13910,13910,13920,13910,575
|
|
20230811,102100,925623210,13910,13950,13950,13910,622
|
|
20230811,102000,916963880,13930,13940,13940,13910,1916
|
|
20230811,101900,890280260,13950,13960,13960,13950,308
|
|
20230811,101800,885981540,13960,13960,13970,13960,531
|
|
20230811,101700,878568770,13960,13970,13970,13960,1612
|
|
20230811,101600,856049760,13980,13970,13980,13970,53
|
|
20230811,101500,855309320,13980,13980,13980,13970,26
|
|
20230811,101400,854945940,13980,13980,13980,13980,288
|
|
20230811,101300,850919700,13970,14000,14000,13970,997
|
|
20230811,101200,836977280,14000,14030,14030,14000,1814
|
|
20230811,101100,811572850,14030,14000,14030,14000,335
|
|
20230811,101000,806880160,14010,14000,14010,14000,411
|
|
20230811,100900,801122530,14010,14010,14020,14010,185
|
|
20230811,100800,798529930,14020,14000,14020,14000,29
|
|
20230811,100700,798123900,14030,13980,14030,13980,141
|
|
20230811,100600,796149470,13970,13970,13980,13970,459
|
|
20230811,100500,789736950,13970,14030,14030,13970,1668
|
|
20230811,100400,766378940,14020,14040,14040,14020,1306
|
|
20230811,100300,748056400,14050,14060,14060,14050,93
|
|
20230811,100200,746749740,14050,14050,14060,14050,57
|
|
20230811,100100,745948800,14050,14050,14060,14040,737
|
|
20230811,100000,735589800,14050,14070,14070,14050,66
|
|
20230811,095900,734662460,14080,14080,14080,14050,186
|
|
20230811,095800,732047820,14080,14040,14080,14040,152
|
|
20230811,095700,729912770,14050,14040,14050,14040,147
|
|
20230811,095600,727848880,14030,14090,14100,14030,3572
|
|
20230811,095500,677572680,14090,14100,14100,14090,196
|
|
20230811,095400,674810490,14100,14080,14120,14080,435
|
|
20230811,095300,668674920,14080,14120,14140,14080,705
|
|
20230811,095200,658713460,14140,14070,14140,14060,2650
|
|
20230811,095100,621363840,14070,14060,14070,14040,975
|
|
20230811,095000,607664680,14060,14010,14060,14010,3608
|
|
20230811,094900,557070070,14010,14020,14020,14010,410
|
|
20230811,094800,551325940,14020,14010,14020,14010,776
|
|
20230811,094700,540452530,14000,13980,14000,13980,244
|
|
20230811,094600,537038910,13990,14000,14010,13980,291
|
|
20230811,094500,532964680,14000,14010,14010,14000,117
|
|
20230811,094400,531326370,14000,13970,14010,13970,1534
|
|
20230811,094300,509861330,13980,13980,13980,13980,374
|
|
20230811,094200,504632810,13980,13990,13990,13980,53
|
|
20230811,094100,503891640,13980,13980,13980,13980,50
|
|
20230811,094000,503192640,13980,13980,13980,13980,265
|
|
20230811,093900,499487940,13980,13920,13980,13920,1346
|
|
20230811,093800,480726490,13920,13920,13920,13910,122
|
|
20230811,093700,479029360,13910,13910,13910,13910,214
|
|
20230811,093600,476052620,13910,13920,13920,13900,3326
|
|
20230811,093500,429796070,13930,13940,13940,13930,158
|
|
20230811,093400,427594120,13940,13940,13940,13940,1
|
|
20230811,093300,427580180,13920,13930,13930,13920,249
|
|
20230811,093200,424113380,13930,13920,13940,13920,625
|
|
20230811,093100,415413100,13910,13930,13930,13910,1659
|
|
20230811,093000,392328940,13930,13960,13960,13920,1650
|
|
20230811,092900,369322150,13960,13960,13960,13960,428
|
|
20230811,092800,363347270,13960,13960,13970,13960,234
|
|
20230811,092700,360080620,13960,13960,13960,13960,566
|
|
20230811,092600,352179260,13960,13960,13960,13960,111
|
|
20230811,092500,350629700,13960,13960,13960,13940,1171
|
|
20230811,092400,334292970,13950,13970,13970,13950,157
|
|
20230811,092300,332101700,13970,13970,13970,13970,51
|
|
20230811,092200,331389230,13970,13970,13970,13940,260
|
|
20230811,092100,327761450,13970,13970,13970,13930,1007
|
|
20230811,092000,313708340,13970,13970,13970,13970,613
|
|
20230811,091900,305144730,13970,13960,13980,13950,1595
|
|
20230811,091800,282873010,13950,13960,13970,13950,905
|
|
20230811,091700,270241090,13960,13950,13960,13930,632
|
|
20230811,091600,261430320,13940,13950,13950,13930,39
|
|
20230811,091500,260886700,13950,13930,13950,13920,208
|
|
20230811,091400,257989170,13930,13930,13930,13920,213
|
|
20230811,091300,255022290,13930,13940,13940,13930,128
|
|
20230811,091200,253238880,13940,13940,13940,13930,413
|
|
20230811,091100,247483680,13930,13940,13940,13930,933
|
|
20230811,091000,234484780,13940,13940,13950,13930,325
|
|
20230811,090900,229954290,13940,13920,13940,13920,878
|
|
20230811,090800,217723700,13920,13910,13920,13900,661
|
|
20230811,090700,208531180,13900,13890,13950,13890,1660
|
|
20230811,090600,185463680,13890,13880,13890,13880,1044
|
|
20230811,090500,170967370,13890,13900,13900,13880,543
|
|
20230811,090400,163425420,13890,13870,13950,13870,1062
|
|
20230811,090300,148668060,13870,13950,13960,13870,3105
|
|
20230811,090200,105486300,13950,14000,14000,13950,50
|
|
20230811,090100,104787770,13890,13880,13890,13850,848
|
|
20230811,090000,93016580,13880,14010,14010,13810,6501
|