623 lines
35 KiB
CSV
623 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,192000,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,191900,412227717980,12870,12870,12870,12870,0
|
|
20230811,191800,412227717980,12870,12870,12870,12870,0
|
|
20230811,191700,412227717980,12870,12870,12870,12870,0
|
|
20230811,191600,412227717980,12870,12870,12870,12870,0
|
|
20230811,191500,412227717980,12870,12870,12870,12870,0
|
|
20230811,191400,412227717980,12870,12870,12870,12870,0
|
|
20230811,191300,412227717980,12870,12870,12870,12870,0
|
|
20230811,191200,412227717980,12870,12870,12870,12870,0
|
|
20230811,191100,412227717980,12870,12870,12870,12870,0
|
|
20230811,191000,412227717980,12870,12870,12870,12870,0
|
|
20230811,190900,412227717980,12870,12870,12870,12870,0
|
|
20230811,190800,412227717980,12870,12870,12870,12870,0
|
|
20230811,190700,412227717980,12870,12870,12870,12870,0
|
|
20230811,190600,412227717980,12870,12870,12870,12870,0
|
|
20230811,190500,412227717980,12870,12870,12870,12870,0
|
|
20230811,190400,412227717980,12870,12870,12870,12870,0
|
|
20230811,190300,412227717980,12870,12870,12870,12870,0
|
|
20230811,190200,412227717980,12870,12870,12870,12870,0
|
|
20230811,190100,412227717980,12870,12870,12870,12870,0
|
|
20230811,190000,412227717980,12870,12870,12870,12870,0
|
|
20230811,185900,412227717980,12870,12870,12870,12870,0
|
|
20230811,185800,412227717980,12870,12870,12870,12870,0
|
|
20230811,185700,412227717980,12870,12870,12870,12870,0
|
|
20230811,185600,412227717980,12870,12870,12870,12870,0
|
|
20230811,185500,412227717980,12870,12870,12870,12870,0
|
|
20230811,185400,412227717980,12870,12870,12870,12870,0
|
|
20230811,185300,412227717980,12870,12870,12870,12870,0
|
|
20230811,185200,412227717980,12870,12870,12870,12870,0
|
|
20230811,185100,412227717980,12870,12870,12870,12870,0
|
|
20230811,185000,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,184900,412227717980,12870,12870,12870,12870,0
|
|
20230811,184800,412227717980,12870,12870,12870,12870,0
|
|
20230811,184700,412227717980,12870,12870,12870,12870,0
|
|
20230811,184600,412227717980,12870,12870,12870,12870,0
|
|
20230811,184500,412227717980,12870,12870,12870,12870,0
|
|
20230811,184400,412227717980,12870,12870,12870,12870,0
|
|
20230811,184300,412227717980,12870,12870,12870,12870,0
|
|
20230811,184200,412227717980,12870,12870,12870,12870,0
|
|
20230811,184100,412227717980,12870,12870,12870,12870,0
|
|
20230811,184000,412227717980,12870,12870,12870,12870,0
|
|
20230811,183900,412227717980,12870,12870,12870,12870,0
|
|
20230811,183800,412227717980,12870,12870,12870,12870,0
|
|
20230811,183700,412227717980,12870,12870,12870,12870,0
|
|
20230811,183600,412227717980,12870,12870,12870,12870,0
|
|
20230811,183500,412227717980,12870,12870,12870,12870,0
|
|
20230811,183400,412227717980,12870,12870,12870,12870,0
|
|
20230811,183300,412227717980,12870,12870,12870,12870,0
|
|
20230811,183200,412227717980,12870,12870,12870,12870,0
|
|
20230811,183100,412227717980,12870,12870,12870,12870,0
|
|
20230811,183000,412227717980,12870,12870,12870,12870,0
|
|
20230811,182900,412227717980,12870,12870,12870,12870,0
|
|
20230811,182800,412227717980,12870,12870,12870,12870,0
|
|
20230811,182700,412227717980,12870,12870,12870,12870,0
|
|
20230811,182600,412227717980,12870,12870,12870,12870,0
|
|
20230811,182500,412227717980,12870,12870,12870,12870,0
|
|
20230811,182400,412227717980,12870,12870,12870,12870,0
|
|
20230811,182300,412227717980,12870,12870,12870,12870,0
|
|
20230811,182200,412227717980,12870,12870,12870,12870,0
|
|
20230811,182100,412227717980,12870,12870,12870,12870,0
|
|
20230811,182000,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,181900,412227717980,12870,12870,12870,12870,0
|
|
20230811,181800,412227717980,12870,12870,12870,12870,0
|
|
20230811,181700,412227717980,12870,12870,12870,12870,0
|
|
20230811,181600,412227717980,12870,12870,12870,12870,0
|
|
20230811,181500,412227717980,12870,12870,12870,12870,0
|
|
20230811,181400,412227717980,12870,12870,12870,12870,0
|
|
20230811,181300,412227717980,12870,12870,12870,12870,0
|
|
20230811,181200,412227717980,12870,12870,12870,12870,0
|
|
20230811,181100,412227717980,12870,12870,12870,12870,0
|
|
20230811,181000,412227717980,12870,12870,12870,12870,0
|
|
20230811,180900,412227717980,12870,12870,12870,12870,0
|
|
20230811,180800,412227717980,12870,12870,12870,12870,0
|
|
20230811,180700,412227717980,12870,12870,12870,12870,0
|
|
20230811,180600,412227717980,12870,12870,12870,12870,0
|
|
20230811,180500,412227717980,12870,12870,12870,12870,0
|
|
20230811,180400,412227717980,12870,12870,12870,12870,0
|
|
20230811,180300,412227717980,12870,12870,12870,12870,0
|
|
20230811,180200,412227717980,12870,12870,12870,12870,0
|
|
20230811,180100,412227717980,12870,12870,12870,12870,0
|
|
20230811,180000,412227717980,12870,12870,12870,12870,0
|
|
20230811,175900,412227717980,12870,12870,12870,12870,0
|
|
20230811,175800,412227717980,12870,12870,12870,12870,0
|
|
20230811,175700,412227717980,12870,12870,12870,12870,0
|
|
20230811,175600,412227717980,12870,12870,12870,12870,0
|
|
20230811,175500,412227717980,12870,12870,12870,12870,0
|
|
20230811,175400,412227717980,12870,12870,12870,12870,0
|
|
20230811,175300,412227717980,12870,12870,12870,12870,0
|
|
20230811,175200,412227717980,12870,12870,12870,12870,0
|
|
20230811,175100,412227717980,12870,12870,12870,12870,0
|
|
20230811,175000,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,174900,412227717980,12870,12870,12870,12870,0
|
|
20230811,174800,412227717980,12870,12870,12870,12870,0
|
|
20230811,174700,412227717980,12870,12870,12870,12870,0
|
|
20230811,174600,412227717980,12870,12870,12870,12870,0
|
|
20230811,174500,412227717980,12870,12870,12870,12870,0
|
|
20230811,174400,412227717980,12870,12870,12870,12870,0
|
|
20230811,174300,412227717980,12870,12870,12870,12870,0
|
|
20230811,174200,412227717980,12870,12870,12870,12870,0
|
|
20230811,174100,412227717980,12870,12870,12870,12870,0
|
|
20230811,174000,412227717980,12870,12870,12870,12870,0
|
|
20230811,173900,412227717980,12870,12870,12870,12870,0
|
|
20230811,173800,412227717980,12870,12870,12870,12870,0
|
|
20230811,173700,412227717980,12870,12870,12870,12870,0
|
|
20230811,173600,412227717980,12870,12870,12870,12870,0
|
|
20230811,173500,412227717980,12870,12870,12870,12870,0
|
|
20230811,173400,412227717980,12870,12870,12870,12870,0
|
|
20230811,173300,412227717980,12870,12870,12870,12870,0
|
|
20230811,173200,412227717980,12870,12870,12870,12870,0
|
|
20230811,173100,412227717980,12870,12870,12870,12870,0
|
|
20230811,173000,412227717980,12870,12870,12870,12870,0
|
|
20230811,172900,412227717980,12870,12870,12870,12870,0
|
|
20230811,172800,412227717980,12870,12870,12870,12870,0
|
|
20230811,172700,412227717980,12870,12870,12870,12870,0
|
|
20230811,172600,412227717980,12870,12870,12870,12870,0
|
|
20230811,172500,412227717980,12870,12870,12870,12870,0
|
|
20230811,172400,412227717980,12870,12870,12870,12870,0
|
|
20230811,172300,412227717980,12870,12870,12870,12870,0
|
|
20230811,172200,412227717980,12870,12870,12870,12870,0
|
|
20230811,172100,412227717980,12870,12870,12870,12870,0
|
|
20230811,172000,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,171900,412227717980,12870,12870,12870,12870,0
|
|
20230811,171800,412227717980,12870,12870,12870,12870,0
|
|
20230811,171700,412227717980,12870,12870,12870,12870,0
|
|
20230811,171600,412227717980,12870,12870,12870,12870,0
|
|
20230811,171500,412227717980,12870,12870,12870,12870,0
|
|
20230811,171400,412227717980,12870,12870,12870,12870,0
|
|
20230811,171300,412227717980,12870,12870,12870,12870,0
|
|
20230811,171200,412227717980,12870,12870,12870,12870,0
|
|
20230811,171100,412227717980,12870,12870,12870,12870,0
|
|
20230811,171000,412227717980,12870,12870,12870,12870,0
|
|
20230811,170900,412227717980,12870,12870,12870,12870,0
|
|
20230811,170800,412227717980,12870,12870,12870,12870,0
|
|
20230811,170700,412227717980,12870,12870,12870,12870,0
|
|
20230811,170600,412227717980,12870,12870,12870,12870,0
|
|
20230811,170500,412227717980,12870,12870,12870,12870,0
|
|
20230811,170400,412227717980,12870,12870,12870,12870,0
|
|
20230811,170300,412227717980,12870,12870,12870,12870,0
|
|
20230811,170200,412227717980,12870,12870,12870,12870,0
|
|
20230811,170100,412227717980,12870,12870,12870,12870,0
|
|
20230811,170000,412227717980,12870,12870,12870,12870,0
|
|
20230811,165900,412227717980,12870,12870,12870,12870,0
|
|
20230811,165800,412227717980,12870,12870,12870,12870,0
|
|
20230811,165700,412227717980,12870,12870,12870,12870,0
|
|
20230811,165600,412227717980,12870,12870,12870,12870,0
|
|
20230811,165500,412227717980,12870,12870,12870,12870,0
|
|
20230811,165400,412227717980,12870,12870,12870,12870,0
|
|
20230811,165300,412227717980,12870,12870,12870,12870,0
|
|
20230811,165200,412227717980,12870,12870,12870,12870,0
|
|
20230811,165100,412227717980,12870,12870,12870,12870,0
|
|
20230811,165000,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,164900,412227717980,12870,12870,12870,12870,0
|
|
20230811,164800,412227717980,12870,12870,12870,12870,0
|
|
20230811,164700,412227717980,12870,12870,12870,12870,0
|
|
20230811,164600,412227717980,12870,12870,12870,12870,0
|
|
20230811,164500,412227717980,12870,12870,12870,12870,0
|
|
20230811,164400,412227717980,12870,12870,12870,12870,0
|
|
20230811,164300,412227717980,12870,12870,12870,12870,0
|
|
20230811,164200,412227717980,12870,12870,12870,12870,0
|
|
20230811,164100,412227717980,12870,12870,12870,12870,0
|
|
20230811,164000,412227717980,12870,12870,12870,12870,0
|
|
20230811,163900,412227717980,12870,12870,12870,12870,0
|
|
20230811,163800,412227717980,12870,12870,12870,12870,0
|
|
20230811,163700,412227717980,12870,12870,12870,12870,0
|
|
20230811,163600,412227717980,12870,12870,12870,12870,0
|
|
20230811,163500,412227717980,12870,12870,12870,12870,0
|
|
20230811,163400,412227717980,12870,12870,12870,12870,0
|
|
20230811,163300,412227717980,12870,12870,12870,12870,0
|
|
20230811,163200,412227717980,12870,12870,12870,12870,0
|
|
20230811,163100,412227717980,12870,12870,12870,12870,0
|
|
20230811,163000,412227717980,12870,12870,12870,12870,0
|
|
20230811,162900,412227717980,12870,12870,12870,12870,0
|
|
20230811,162800,412227717980,12870,12870,12870,12870,0
|
|
20230811,162700,412227717980,12870,12870,12870,12870,0
|
|
20230811,162600,412227717980,12870,12870,12870,12870,0
|
|
20230811,162500,412227717980,12870,12870,12870,12870,0
|
|
20230811,162400,412227717980,12870,12870,12870,12870,0
|
|
20230811,162300,412227717980,12870,12870,12870,12870,0
|
|
20230811,162200,412227717980,12870,12870,12870,12870,0
|
|
20230811,162100,412227717980,12870,12870,12870,12870,0
|
|
20230811,162000,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,161900,412227717980,12870,12870,12870,12870,0
|
|
20230811,161800,412227717980,12870,12870,12870,12870,0
|
|
20230811,161700,412227717980,12870,12870,12870,12870,0
|
|
20230811,161600,412227717980,12870,12870,12870,12870,0
|
|
20230811,161500,412227717980,12870,12870,12870,12870,0
|
|
20230811,161400,412227717980,12870,12870,12870,12870,0
|
|
20230811,161300,412227717980,12870,12870,12870,12870,0
|
|
20230811,161200,412227717980,12870,12870,12870,12870,0
|
|
20230811,161100,412227717980,12870,12870,12870,12870,0
|
|
20230811,161000,412227717980,12870,12870,12870,12870,0
|
|
20230811,160900,412227717980,12870,12870,12870,12870,0
|
|
20230811,160800,412227717980,12870,12870,12870,12870,0
|
|
20230811,160700,412227717980,12870,12870,12870,12870,0
|
|
20230811,160600,412227717980,12870,12870,12870,12870,0
|
|
20230811,160500,412227717980,12870,12870,12870,12870,0
|
|
20230811,160400,412227717980,12870,12870,12870,12870,0
|
|
20230811,160300,412227717980,12870,12870,12870,12870,0
|
|
20230811,160200,412227717980,12870,12870,12870,12870,0
|
|
20230811,160100,412227717980,12870,12870,12870,12870,0
|
|
20230811,160000,412227717980,12870,12870,12870,12870,0
|
|
20230811,155900,412227717980,12870,12870,12870,12870,0
|
|
20230811,155800,412227717980,12870,12870,12870,12870,0
|
|
20230811,155700,412227717980,12870,12870,12870,12870,0
|
|
20230811,155600,412227717980,12870,12870,12870,12870,0
|
|
20230811,155500,412227717980,12870,12870,12870,12870,0
|
|
20230811,155400,412227717980,12870,12870,12870,12870,0
|
|
20230811,155300,412227717980,12870,12870,12870,12870,0
|
|
20230811,155200,412227717980,12870,12870,12870,12870,0
|
|
20230811,155100,412227717980,12870,12870,12870,12870,0
|
|
20230811,155000,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,154900,412227717980,12870,12870,12870,12870,0
|
|
20230811,154800,412227717980,12870,12870,12870,12870,0
|
|
20230811,154700,412227717980,12870,12870,12870,12870,0
|
|
20230811,154600,412227717980,12870,12870,12870,12870,0
|
|
20230811,154500,412227717980,12870,12870,12870,12870,0
|
|
20230811,154400,412227717980,12870,12870,12870,12870,0
|
|
20230811,154300,412227717980,12870,12870,12870,12870,0
|
|
20230811,154200,412227717980,12870,12870,12870,12870,0
|
|
20230811,154100,412227717980,12870,12870,12870,12870,0
|
|
20230811,154000,412227717980,12870,12870,12870,12870,0
|
|
20230811,153900,412227717980,12870,12870,12870,12870,0
|
|
20230811,153800,412227717980,12870,12870,12870,12870,0
|
|
20230811,153700,412227717980,12870,12870,12870,12870,0
|
|
20230811,153600,412227717980,12870,12870,12870,12870,0
|
|
20230811,153500,412227717980,12870,12870,12870,12870,0
|
|
20230811,153400,412227717980,12870,12870,12870,12870,0
|
|
20230811,153300,412227717980,12870,12870,12870,12870,0
|
|
20230811,153200,412227717980,12870,12870,12870,12870,1165852
|
|
20230811,153100,397223202740,12490,12490,12490,12490,0
|
|
20230811,153000,397223202740,12490,12490,12490,12490,0
|
|
20230811,152900,397223202740,12490,12490,12490,12490,0
|
|
20230811,152800,397223202740,12490,12490,12490,12490,0
|
|
20230811,152700,397223202740,12490,12490,12490,12490,0
|
|
20230811,152600,397223202740,12490,12490,12490,12490,0
|
|
20230811,152500,397223202740,12490,12490,12490,12490,0
|
|
20230811,152400,397223202740,12490,12490,12490,12490,0
|
|
20230811,152300,397223202740,12490,12490,12490,12490,0
|
|
20230811,152200,397223202740,12490,12490,12490,12490,0
|
|
20230811,152100,397223202740,12490,12490,12490,12490,0
|
|
20230811,152000,397223202740,12490,12490,12490,12490,0
|
|
20230811,151900,397223202740,12490,12000,12490,12000,827218
|
|
20230811,151800,387106070420,12000,11820,12000,11800,344927
|
|
20230811,151700,382992313040,11820,11790,12000,11760,323809
|
|
20230811,151600,379145467110,11790,11370,11800,11340,410281
|
|
20230811,151500,374374574630,11370,11440,11450,10900,649116
|
|
20230811,151400,367112269450,11440,11400,11610,11350,316425
|
|
20230811,151300,363476475310,11390,11710,11960,11360,400081
|
|
20230811,151200,358773484860,11710,11580,11710,11560,143841
|
|
20230811,151100,357106791730,11210,11210,11210,11210,0
|
|
20230811,151000,357106791730,11210,11530,11760,11210,459465
|
|
20230811,150900,351820647080,11530,11990,12020,11210,609326
|
|
20230811,150800,344771915920,12000,12150,12200,11910,226432
|
|
20230811,150700,342043980720,12150,12120,12180,12100,112876
|
|
20230811,150600,340673611160,12110,12100,12220,12090,175866
|
|
20230811,150500,338532469510,12090,12260,12280,11930,316100
|
|
20230811,150400,334717216260,12270,12330,12330,12260,81455
|
|
20230811,150300,333715390100,12320,12320,12330,12200,173372
|
|
20230811,150200,331588558530,12330,12360,12370,12290,130928
|
|
20230811,150100,329974971910,12360,12410,12410,12340,141714
|
|
20230811,150000,328221492930,12410,12310,12410,12290,314667
|
|
20230811,145900,324328090620,12300,12310,12350,12290,130045
|
|
20230811,145800,322726276190,12320,12300,12390,12210,203491
|
|
20230811,145700,320229321240,12290,12280,12400,12240,312420
|
|
20230811,145600,316373551540,12280,12250,12350,12210,258613
|
|
20230811,145500,313197753470,12230,12290,12310,12180,380483
|
|
20230811,145400,308537386830,12270,12450,12450,12200,595148
|
|
20230811,145300,301179477440,12350,12350,12350,12350,0
|
|
20230811,145200,301179477440,12350,12350,12350,12350,0
|
|
20230811,145100,301179477440,12350,12090,12350,12060,579968
|
|
20230811,145000,294084712140,12070,11770,12100,11750,656640
|
|
20230811,144900,286259334790,11760,11690,11770,11650,162479
|
|
20230811,144800,284356625520,11690,11710,11750,11680,98063
|
|
20230811,144700,283207870800,11700,11740,11780,11680,146011
|
|
20230811,144600,281494600210,11740,11620,11790,11620,207619
|
|
20230811,144500,279061531900,11610,11450,11620,11430,223629
|
|
20230811,144400,276491464700,11460,11620,11630,11300,303944
|
|
20230811,144300,273010871890,11610,11710,11730,11530,236205
|
|
20230811,144200,270265870340,11710,11740,11790,11700,78353
|
|
20230811,144100,269345871280,11740,11640,11770,11620,130481
|
|
20230811,144000,267818895510,11650,11770,11850,11640,188003
|
|
20230811,143900,265612200470,11770,11700,11820,11650,180104
|
|
20230811,143800,263499097610,11710,11810,11890,11690,177132
|
|
20230811,143700,261410739610,11820,11890,11920,11800,156319
|
|
20230811,143600,259553606700,11890,11870,11920,11760,202230
|
|
20230811,143500,257159678490,11870,11800,11940,11780,256220
|
|
20230811,143400,254115926030,11790,11750,11820,11660,227960
|
|
20230811,143300,251437927600,11750,11840,11900,11620,317456
|
|
20230811,143200,247696252880,11840,11890,11930,11800,352698
|
|
20230811,143100,243510773980,11880,11870,11990,11800,489028
|
|
20230811,143000,237697831050,11850,11510,11870,11500,439213
|
|
20230811,142900,232553459490,11530,11640,11800,11510,420510
|
|
20230811,142800,227633684270,11640,11750,11840,11610,542424
|
|
20230811,142700,221274768240,11750,11460,11760,11340,670682
|
|
20230811,142600,213552825020,11460,11230,11480,11190,502587
|
|
20230811,142500,207887035370,11190,11190,11190,11190,0
|
|
20230811,142400,207887035370,11190,11140,11190,11120,81609
|
|
20230811,142300,206975904610,11140,10990,11190,10970,325982
|
|
20230811,142200,203362386660,10980,10980,11070,10960,171448
|
|
20230811,142100,201474110850,10970,10970,11010,10920,208199
|
|
20230811,142000,199189705030,10960,10950,11170,10890,626227
|
|
20230811,141900,192274931930,10950,10780,10980,10760,315338
|
|
20230811,141800,188845722280,10770,10710,10780,10670,137491
|
|
20230811,141700,187372587640,10710,10760,10780,10700,111944
|
|
20230811,141600,186169835370,10760,10680,10800,10600,171665
|
|
20230811,141500,184331828540,10680,10790,10800,10620,187578
|
|
20230811,141400,182318953420,10810,10630,10840,10570,388755
|
|
20230811,141300,178148747700,10630,10610,10650,10470,204005
|
|
20230811,141200,175992345050,10600,10620,10640,10530,174488
|
|
20230811,141100,174143620170,10610,10510,10630,10500,212622
|
|
20230811,141000,171900636940,10510,10400,10510,10380,234936
|
|
20230811,140900,169441721370,10400,10290,10400,10280,64655
|
|
20230811,140800,168772051290,10280,10340,10360,10250,50972
|
|
20230811,140700,168246775510,10340,10360,10370,10320,38293
|
|
20230811,140600,167850527490,10380,10230,10420,10230,122898
|
|
20230811,140500,166576475570,10240,10370,10400,10210,141775
|
|
20230811,140400,165109202140,10390,10330,10450,10250,201135
|
|
20230811,140300,163021392800,10330,10180,10330,10170,109981
|
|
20230811,140200,161892511750,10180,10110,10190,10110,14589
|
|
20230811,140100,161744444180,10110,10180,10180,10110,17529
|
|
20230811,140000,161566866110,10190,10180,10190,10120,16715
|
|
20230811,135900,161397170900,10180,10180,10200,10160,9803
|
|
20230811,135800,161297362140,10180,10140,10190,10120,14369
|
|
20230811,135700,161151401560,10140,10140,10150,10120,8648
|
|
20230811,135600,161063777860,10150,10130,10150,10120,6279
|
|
20230811,135500,161000108220,10130,10130,10140,10120,12712
|
|
20230811,135400,160871368740,10120,10120,10140,10120,8651
|
|
20230811,135300,160783707680,10110,10180,10190,10100,25599
|
|
20230811,135200,160524154820,10190,10170,10200,10150,18949
|
|
20230811,135100,160331370590,10170,10210,10230,10150,55364
|
|
20230811,135000,159766765080,10210,10270,10300,10110,91725
|
|
20230811,134900,158826431890,10280,10070,10290,10050,91404
|
|
20230811,134800,157892881380,10050,10070,10080,10040,16148
|
|
20230811,134700,157730433260,10060,10120,10130,10060,15956
|
|
20230811,134600,157569683580,10130,10050,10130,10040,15439
|
|
20230811,134500,157414242990,10050,10060,10080,10030,21631
|
|
20230811,134400,157196797550,10060,10120,10130,10040,24632
|
|
20230811,134300,156948350430,10120,10110,10140,10110,20230
|
|
20230811,134200,156743521990,10100,10080,10140,10060,27444
|
|
20230811,134100,156466271500,10070,9970,10080,9960,28209
|
|
20230811,134000,156184118010,9970,10040,10050,9960,26086
|
|
20230811,133900,155923000790,10040,10010,10050,10010,29582
|
|
20230811,133800,155626435650,10000,10010,10020,9970,44729
|
|
20230811,133700,155179444320,10010,10010,10010,9930,95000
|
|
20230811,133600,154232202080,10000,10110,10120,10000,79733
|
|
20230811,133500,153431738670,10110,10140,10140,10100,31332
|
|
20230811,133400,153114856190,10150,10140,10160,10140,4359
|
|
20230811,133300,153070646150,10140,10170,10170,10140,6080
|
|
20230811,133200,153008923610,10180,10210,10230,10170,12781
|
|
20230811,133100,152878465900,10210,10130,10210,10130,20376
|
|
20230811,133000,152671556820,10130,10130,10140,10130,7499
|
|
20230811,132900,152595575310,10130,10160,10180,10130,8939
|
|
20230811,132800,152504778870,10160,10140,10160,10140,10710
|
|
20230811,132700,152396024920,10140,10140,10160,10120,11243
|
|
20230811,132600,152282038280,10140,10150,10150,10120,16285
|
|
20230811,132500,152116952640,10150,10160,10170,10150,10146
|
|
20230811,132400,152013894320,10170,10150,10180,10140,3977
|
|
20230811,132300,151973489290,10150,10140,10160,10120,12862
|
|
20230811,132200,151843108050,10140,10160,10190,10140,14005
|
|
20230811,132100,151700892620,10160,10170,10170,10150,9924
|
|
20230811,132000,151600086230,10170,10200,10200,10160,11365
|
|
20230811,131900,151484402310,10200,10230,10230,10190,4873
|
|
20230811,131800,151434653440,10240,10210,10250,10210,16575
|
|
20230811,131700,151265077050,10210,10210,10220,10200,4138
|
|
20230811,131600,151222837960,10210,10210,10230,10200,7861
|
|
20230811,131500,151142557110,10200,10220,10230,10190,8321
|
|
20230811,131400,151057614040,10220,10240,10250,10210,10899
|
|
20230811,131300,150946069940,10240,10200,10250,10200,13002
|
|
20230811,131200,150813030260,10200,10250,10250,10200,10262
|
|
20230811,131100,150708085470,10250,10270,10320,10240,35050
|
|
20230811,131000,150347672920,10280,10170,10280,10170,18071
|
|
20230811,130900,150163208990,10180,10160,10180,10160,11809
|
|
20230811,130800,150043089250,10160,10180,10180,10150,9618
|
|
20230811,130700,149945309170,10180,10150,10190,10120,15027
|
|
20230811,130600,149792560780,10150,10110,10150,10100,43161
|
|
20230811,130500,149355851960,10110,10170,10180,10110,49166
|
|
20230811,130400,148857163910,10160,10200,10200,10160,35116
|
|
20230811,130300,148499715820,10190,10210,10210,10190,14796
|
|
20230811,130200,148348853200,10200,10220,10220,10200,5979
|
|
20230811,130100,148287842220,10220,10210,10230,10210,5812
|
|
20230811,130000,148228482540,10210,10210,10230,10210,5676
|
|
20230811,125900,148170480440,10210,10230,10240,10210,7187
|
|
20230811,125800,148096966170,10230,10250,10250,10220,6746
|
|
20230811,125700,148027964220,10250,10210,10270,10210,11318
|
|
20230811,125600,147912159120,10210,10220,10220,10200,4405
|
|
20230811,125500,147867193900,10210,10220,10220,10200,13899
|
|
20230811,125400,147725340940,10210,10230,10230,10200,15565
|
|
20230811,125300,147566475780,10210,10200,10220,10200,12569
|
|
20230811,125200,147438148540,10210,10230,10240,10200,12903
|
|
20230811,125100,147306445020,10230,10230,10230,10200,11478
|
|
20230811,125000,147189191730,10230,10210,10230,10200,10115
|
|
20230811,124900,147085906970,10210,10230,10240,10210,16092
|
|
20230811,124800,146921468210,10240,10230,10250,10230,5535
|
|
20230811,124700,146864801850,10230,10230,10230,10210,5636
|
|
20230811,124600,146807198210,10230,10230,10230,10210,16539
|
|
20230811,124500,146638162220,10230,10270,10270,10220,16807
|
|
20230811,124400,146466036780,10270,10280,10280,10260,8039
|
|
20230811,124300,146383479130,10280,10310,10320,10280,5158
|
|
20230811,124200,146330334910,10320,10280,10330,10280,20483
|
|
20230811,124100,146119407550,10290,10290,10300,10280,6626
|
|
20230811,124000,146051242910,10300,10300,10310,10280,13966
|
|
20230811,123900,145907463200,10300,10280,10310,10260,10986
|
|
20230811,123800,145794498140,10280,10300,10310,10280,13227
|
|
20230811,123700,145658336220,10300,10280,10300,10280,9069
|
|
20230811,123600,145565030200,10280,10320,10330,10270,12587
|
|
20230811,123500,145435226570,10320,10290,10360,10290,40493
|
|
20230811,123400,145016795920,10300,10250,10300,10250,14594
|
|
20230811,123300,144866743340,10240,10260,10260,10240,19377
|
|
20230811,123200,144668299850,10240,10270,10270,10240,10209
|
|
20230811,123100,144563634640,10260,10290,10290,10260,4003
|
|
20230811,123000,144522512490,10280,10300,10310,10280,31317
|
|
20230811,122900,144200134830,10290,10270,10300,10250,19065
|
|
20230811,122800,144004176730,10270,10240,10280,10230,6105
|
|
20230811,122700,143941574050,10250,10280,10290,10230,9549
|
|
20230811,122600,143843509010,10290,10210,10290,10210,17339
|
|
20230811,122500,143665685530,10210,10200,10220,10190,6393
|
|
20230811,122400,143600465620,10190,10220,10220,10190,4336
|
|
20230811,122300,143556249230,10210,10230,10230,10200,7585
|
|
20230811,122200,143478762700,10230,10230,10230,10210,9053
|
|
20230811,122100,143386187970,10230,10220,10240,10200,4965
|
|
20230811,122000,143335393400,10210,10210,10210,10190,9321
|
|
20230811,121900,143240258700,10200,10200,10200,10190,6470
|
|
20230811,121800,143174275360,10200,10180,10200,10180,10654
|
|
20230811,121700,143065715010,10180,10200,10210,10160,18608
|
|
20230811,121600,142876274630,10200,10230,10240,10200,8484
|
|
20230811,121500,142789573620,10230,10220,10240,10220,6557
|
|
20230811,121400,142722465540,10220,10200,10230,10190,6251
|
|
20230811,121300,142658671640,10200,10170,10200,10160,13726
|
|
20230811,121200,142518991520,10170,10210,10210,10160,30163
|
|
20230811,121100,142211608630,10210,10200,10210,10190,8006
|
|
20230811,121000,142129964690,10210,10210,10220,10200,16678
|
|
20230811,120900,141959750830,10210,10210,10230,10200,9178
|
|
20230811,120800,141866014870,10210,10230,10240,10200,16911
|
|
20230811,120700,141693257590,10240,10210,10240,10200,7098
|
|
20230811,120600,141620691660,10200,10230,10260,10190,30939
|
|
20230811,120500,141304370160,10230,10270,10280,10230,10876
|
|
20230811,120400,141192827400,10270,10290,10300,10260,5186
|
|
20230811,120300,141139516220,10270,10250,10280,10250,6674
|
|
20230811,120200,141071049890,10250,10250,10280,10240,13451
|
|
20230811,120100,140933180040,10250,10270,10290,10230,18144
|
|
20230811,120000,140747271140,10290,10330,10330,10270,17339
|
|
20230811,115900,140568687900,10330,10390,10390,10300,26796
|
|
20230811,115800,140291424900,10390,10330,10390,10300,28947
|
|
20230811,115700,139992166100,10330,10310,10350,10310,6403
|
|
20230811,115600,139926006270,10320,10320,10330,10300,13658
|
|
20230811,115500,139785191120,10310,10380,10390,10310,28900
|
|
20230811,115400,139486184150,10390,10390,10430,10350,59788
|
|
20230811,115300,138864678220,10390,10360,10400,10340,46940
|
|
20230811,115200,138377799610,10360,10290,10360,10280,26741
|
|
20230811,115100,138101788660,10290,10290,10300,10280,8306
|
|
20230811,115000,138016341660,10280,10290,10300,10280,5588
|
|
20230811,114900,137958845530,10290,10310,10310,10290,10877
|
|
20230811,114800,137846841630,10320,10280,10320,10280,13542
|
|
20230811,114700,137707360380,10290,10280,10290,10280,5803
|
|
20230811,114600,137647656530,10280,10290,10300,10280,6385
|
|
20230811,114500,137581961680,10280,10280,10310,10270,11490
|
|
20230811,114400,137463756250,10270,10280,10320,10270,12002
|
|
20230811,114300,137340267110,10280,10310,10320,10260,29024
|
|
20230811,114200,137041410970,10310,10290,10320,10280,33818
|
|
20230811,114100,136692976410,10290,10240,10290,10240,21021
|
|
20230811,114000,136477191460,10250,10270,10270,10240,7699
|
|
20230811,113900,136398226690,10270,10260,10270,10250,8775
|
|
20230811,113800,136308213720,10260,10250,10270,10250,6403
|
|
20230811,113700,136242527450,10260,10250,10260,10240,5946
|
|
20230811,113600,136181574720,10250,10240,10260,10240,8877
|
|
20230811,113500,136090613250,10240,10230,10250,10230,5781
|
|
20230811,113400,136031441490,10230,10250,10260,10220,11228
|
|
20230811,113300,135916446260,10250,10250,10260,10240,8020
|
|
20230811,113200,135834241430,10250,10280,10290,10220,19646
|
|
20230811,113100,135632624590,10290,10220,10300,10210,33879
|
|
20230811,113000,135284978830,10220,10190,10230,10190,21363
|
|
20230811,112900,135066936040,10200,10220,10220,10190,7549
|
|
20230811,112800,134989887920,10220,10220,10250,10210,18144
|
|
20230811,112700,134804245190,10230,10230,10240,10210,18492
|
|
20230811,112600,134615073110,10240,10210,10240,10190,21814
|
|
20230811,112500,134392183960,10210,10160,10220,10160,6954
|
|
20230811,112400,134321319490,10160,10190,10200,10160,7439
|
|
20230811,112300,134245636920,10190,10140,10230,10130,23001
|
|
20230811,112200,134011092920,10130,10130,10150,10120,7474
|
|
20230811,112100,133935363050,10130,10140,10150,10110,7288
|
|
20230811,112000,133861529430,10130,10190,10190,10130,9231
|
|
20230811,111900,133767713260,10190,10200,10200,10170,13006
|
|
20230811,111800,133635179300,10190,10130,10200,10130,12066
|
|
20230811,111700,133512546570,10130,10150,10160,10120,7836
|
|
20230811,111600,133433054400,10140,10120,10140,10100,19106
|
|
20230811,111500,133239821620,10110,10120,10140,10110,19674
|
|
20230811,111400,133040660610,10130,10140,10150,10120,22067
|
|
20230811,111300,132817077370,10140,10150,10150,10130,20416
|
|
20230811,111200,132610170450,10140,10170,10170,10130,17681
|
|
20230811,111100,132430825620,10170,10170,10170,10150,11136
|
|
20230811,111000,132317688260,10170,10220,10220,10160,16865
|
|
20230811,110900,132145899300,10220,10170,10230,10160,18102
|
|
20230811,110800,131961298670,10190,10110,10190,10080,20009
|
|
20230811,110700,131758925030,10100,10090,10110,10070,18390
|
|
20230811,110600,131573447520,10090,10150,10160,10080,31847
|
|
20230811,110500,131250747600,10140,10060,10200,10000,95549
|
|
20230811,110400,130291036290,10060,10230,10230,10060,98863
|
|
20230811,110300,129287990260,10230,10230,10240,10220,9371
|
|
20230811,110200,129192142530,10230,10220,10240,10210,9195
|
|
20230811,110100,129098107200,10230,10230,10240,10210,10686
|
|
20230811,110000,128988819270,10230,10240,10250,10220,6052
|
|
20230811,105900,128926910070,10240,10220,10240,10210,17784
|
|
20230811,105800,128745102400,10220,10240,10250,10220,8027
|
|
20230811,105700,128663007650,10240,10240,10240,10220,9443
|
|
20230811,105600,128566425450,10230,10250,10250,10220,11541
|
|
20230811,105500,128448272600,10240,10290,10290,10240,11323
|
|
20230811,105400,128332079390,10290,10290,10310,10290,17199
|
|
20230811,105300,128154960410,10290,10230,10300,10210,16332
|
|
20230811,105200,127987356990,10230,10210,10240,10190,23361
|
|
20230811,105100,127748713560,10200,10170,10210,10150,40273
|
|
20230811,105000,127338775340,10170,10210,10220,10150,27219
|
|
20230811,104900,127061563040,10210,10240,10240,10210,10237
|
|
20230811,104800,126956850360,10230,10220,10240,10160,28624
|
|
20230811,104700,126665023660,10220,10230,10250,10210,11517
|
|
20230811,104600,126547312710,10230,10210,10230,10170,38156
|
|
20230811,104500,126158612130,10210,10290,10290,10210,20002
|
|
20230811,104400,125953409750,10290,10250,10290,10250,9791
|
|
20230811,104300,125852824570,10240,10180,10270,10170,35391
|
|
20230811,104200,125491736110,10190,10250,10280,10180,46932
|
|
20230811,104100,125012049320,10240,10270,10270,10230,37983
|
|
20230811,104000,124622850920,10270,10310,10320,10260,31681
|
|
20230811,103900,124296983260,10310,10370,10380,10300,23928
|
|
20230811,103800,124049635320,10380,10380,10390,10370,14457
|
|
20230811,103700,123899668780,10390,10410,10460,10350,39990
|
|
20230811,103600,123482951730,10420,10340,10600,10310,108469
|
|
20230811,103500,122349412110,10330,10300,10340,10290,23714
|
|
20230811,103400,122104738690,10290,10260,10300,10250,18332
|
|
20230811,103300,121916322330,10260,10250,10270,10250,15717
|
|
20230811,103200,121755153110,10250,10290,10290,10250,17313
|
|
20230811,103100,121577389550,10290,10310,10310,10270,27622
|
|
20230811,103000,121293241350,10320,10320,10350,10310,31587
|
|
20230811,102900,120967015180,10320,10310,10330,10300,17342
|
|
20230811,102800,120788108730,10330,10310,10360,10270,38761
|
|
20230811,102700,120387967490,10320,10290,10320,10290,20695
|
|
20230811,102600,120174703140,10290,10250,10290,10240,20762
|
|
20230811,102500,119961509420,10240,10270,10270,10220,29654
|
|
20230811,102400,119657786070,10270,10300,10310,10270,32556
|
|
20230811,102300,119322727490,10290,10260,10320,10260,33472
|
|
20230811,102200,118978342870,10260,10200,10270,10190,28519
|
|
20230811,102100,118686982430,10200,10170,10210,10150,58667
|
|
20230811,102000,118090106810,10160,10280,10290,10150,75993
|
|
20230811,101900,117312919110,10280,10270,10300,10250,22368
|
|
20230811,101800,117082899490,10250,10210,10300,10210,41494
|
|
20230811,101700,116657297660,10220,10230,10250,10050,157921
|
|
20230811,101600,115052975080,10230,10400,10400,10220,86264
|
|
20230811,101500,114163520770,10400,10400,10420,10380,18394
|
|
20230811,101400,113972308580,10400,10350,10400,10340,24669
|
|
20230811,101300,113716328140,10350,10380,10380,10340,36561
|
|
20230811,101200,113337776110,10390,10370,10390,10300,89999
|
|
20230811,101100,112407992700,10360,10350,10450,10340,60523
|
|
20230811,101000,111779155850,10350,10430,10490,10320,122985
|
|
20230811,100900,110501835970,10440,10510,10520,10430,48095
|
|
20230811,100800,109997958020,10510,10610,10610,10510,78456
|
|
20230811,100700,109169254210,10600,10460,10620,10450,105932
|
|
20230811,100600,108053693900,10460,10450,10480,10420,37062
|
|
20230811,100500,107666558590,10450,10500,10510,10450,44772
|
|
20230811,100400,107197323400,10490,10500,10530,10470,56941
|
|
20230811,100300,106599560300,10510,10500,10520,10450,119367
|
|
20230811,100200,105349172470,10480,10450,10570,10440,135266
|
|
20230811,100100,103929440560,10450,10690,10710,10450,235650
|
|
20230811,100000,101439939050,10680,10770,10800,10590,172013
|
|
20230811,095900,99601115300,10790,10790,10850,10710,215051
|
|
20230811,095800,97280606470,10790,10660,10840,10650,207836
|
|
20230811,095700,95047775340,10660,10750,10780,10650,235365
|
|
20230811,095600,92527202790,10750,10780,10890,10730,476188
|
|
20230811,095500,87380384960,10780,10620,10810,10550,567963
|
|
20230811,095400,81290381500,10620,10560,10650,10440,284503
|
|
20230811,095300,78281754520,10560,10520,10600,10410,210003
|
|
20230811,095200,76073476290,10500,10400,10590,10390,320366
|
|
20230811,095100,72705316680,10400,10320,10450,10320,73982
|
|
20230811,095000,71936628870,10340,10370,10420,10310,68368
|
|
20230811,094900,71228372670,10370,10280,10380,10230,66109
|
|
20230811,094800,70546401370,10270,10520,10530,10200,159795
|
|
20230811,094700,68894210470,10530,10380,10530,10340,201569
|
|
20230811,094600,66787723140,10380,10480,10530,10240,253482
|
|
20230811,094500,64147208600,10480,10310,10500,10310,282236
|
|
20230811,094400,61206676020,10300,10220,10320,10220,92862
|
|
20230811,094300,60252541600,10220,10200,10240,10170,42707
|
|
20230811,094200,59816951160,10200,10140,10240,10140,88055
|
|
20230811,094100,58918243590,10140,10120,10160,10110,31927
|
|
20230811,094000,58594770930,10120,10090,10180,10090,63895
|
|
20230811,093900,57946340370,10110,10070,10120,10010,31135
|
|
20230811,093800,57633472980,10080,10140,10150,10040,27275
|
|
20230811,093700,57358016950,10140,10040,10140,10010,51669
|
|
20230811,093600,56838457550,10040,10120,10120,10020,25427
|
|
20230811,093500,56582902630,10130,10080,10130,10010,55489
|
|
20230811,093400,56024091960,10070,10130,10170,10060,50630
|
|
20230811,093300,55511818100,10130,10130,10140,10110,39660
|
|
20230811,093200,55110235990,10110,10080,10130,10070,23781
|
|
20230811,093100,54870369390,10080,10160,10160,10080,36105
|
|
20230811,093000,54504884000,10160,10130,10160,10100,24226
|
|
20230811,092900,54259465230,10120,10140,10190,10120,61910
|
|
20230811,092800,53630347640,10140,10090,10160,10030,55202
|
|
20230811,092700,53073577680,10090,10050,10100,10040,55106
|
|
20230811,092600,52518859350,10050,9960,10060,9940,63973
|
|
20230811,092500,51880762360,9960,10070,10090,9950,76864
|
|
20230811,092400,51109958310,10080,10110,10120,10030,66361
|
|
20230811,092300,50441362610,10110,10190,10210,10110,35701
|
|
20230811,092200,50079143080,10190,10180,10240,10170,53776
|
|
20230811,092100,49530236320,10180,10220,10260,10150,63775
|
|
20230811,092000,48880147500,10230,10090,10240,10030,114811
|
|
20230811,091900,47715485410,10090,10000,10110,9850,212149
|
|
20230811,091800,45604472460,10000,10200,10210,10000,174945
|
|
20230811,091700,43842125860,10200,10220,10240,10200,83332
|
|
20230811,091600,42991011060,10230,10280,10280,10210,83363
|
|
20230811,091500,42137741550,10280,10300,10320,10210,89462
|
|
20230811,091400,41219392080,10290,10300,10310,10150,188104
|
|
20230811,091300,39292970420,10290,10430,10430,10290,187689
|
|
20230811,091200,37352184160,10420,10490,10500,10400,140427
|
|
20230811,091100,35885677760,10490,10610,10640,10420,259637
|
|
20230811,091000,33154579870,10620,10440,10650,10410,250717
|
|
20230811,090900,30515080120,10450,10400,10450,10330,100552
|
|
20230811,090800,29470112020,10390,10290,10480,10280,182493
|
|
20230811,090700,27573900500,10280,10330,10400,10280,132696
|
|
20230811,090600,26201492170,10330,10250,10350,10200,166190
|
|
20230811,090500,24492168710,10240,10380,10400,10240,181829
|
|
20230811,090400,22612158610,10380,10230,10450,10230,207860
|
|
20230811,090300,20461905760,10230,10670,10700,10230,471041
|
|
20230811,090200,15538424000,10660,10390,10680,10360,435499
|
|
20230811,090100,10944051600,10400,10290,10500,10280,438035
|
|
20230811,090000,6390712210,10290,10180,10370,10090,623374
|