579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183600,16381816265,5200,5200,5200,5200,21598
|
|
20230801,183500,16381816265,5200,5200,5200,5200,0
|
|
20230801,183400,16381816265,5200,5200,5200,5200,0
|
|
20230801,183300,16381816265,5200,5200,5200,5200,0
|
|
20230801,183200,16381816265,5200,5200,5200,5200,0
|
|
20230801,183100,16381816265,5200,5200,5200,5200,0
|
|
20230801,183000,16381816265,5200,5200,5200,5200,0
|
|
20230801,182900,16381816265,5200,5200,5200,5200,0
|
|
20230801,182800,16381816265,5200,5200,5200,5200,0
|
|
20230801,182700,16381816265,5200,5200,5200,5200,0
|
|
20230801,182600,16381816265,5200,5200,5200,5200,0
|
|
20230801,182500,16381816265,5200,5200,5200,5200,0
|
|
20230801,182400,16381816265,5200,5200,5200,5200,0
|
|
20230801,182300,16381816265,5200,5200,5200,5200,0
|
|
20230801,182200,16381816265,5200,5200,5200,5200,0
|
|
20230801,182100,16381816265,5200,5200,5200,5200,0
|
|
20230801,182000,16381816265,5200,5200,5200,5200,0
|
|
20230801,181900,16381816265,5200,5200,5200,5200,0
|
|
20230801,181800,16381816265,5200,5200,5200,5200,0
|
|
20230801,181700,16381816265,5200,5200,5200,5200,0
|
|
20230801,181600,16381816265,5200,5200,5200,5200,0
|
|
20230801,181500,16381816265,5200,5200,5200,5200,0
|
|
20230801,181400,16381816265,5200,5200,5200,5200,0
|
|
20230801,181300,16381816265,5200,5200,5200,5200,0
|
|
20230801,181200,16381816265,5200,5200,5200,5200,0
|
|
20230801,181100,16381816265,5200,5200,5200,5200,0
|
|
20230801,181000,16381816265,5200,5200,5200,5200,0
|
|
20230801,180900,16381816265,5200,5200,5200,5200,0
|
|
20230801,180800,16381816265,5200,5200,5200,5200,0
|
|
20230801,180700,16381816265,5200,5200,5200,5200,0
|
|
20230801,180600,16381816265,5200,5200,5200,5200,21598
|
|
20230801,180500,16381816265,5200,5200,5200,5200,0
|
|
20230801,180400,16381816265,5200,5200,5200,5200,0
|
|
20230801,180300,16381816265,5200,5200,5200,5200,0
|
|
20230801,180200,16381816265,5200,5200,5200,5200,0
|
|
20230801,180100,16381816265,5200,5200,5200,5200,0
|
|
20230801,180000,16381816265,5200,5200,5200,5200,0
|
|
20230801,175900,16381816265,5200,5200,5200,5200,0
|
|
20230801,175800,16381816265,5200,5200,5200,5200,0
|
|
20230801,175700,16381816265,5200,5200,5200,5200,0
|
|
20230801,175600,16381816265,5200,5200,5200,5200,0
|
|
20230801,175500,16381816265,5200,5200,5200,5200,0
|
|
20230801,175400,16381816265,5200,5200,5200,5200,0
|
|
20230801,175300,16381816265,5200,5200,5200,5200,0
|
|
20230801,175200,16381816265,5200,5200,5200,5200,0
|
|
20230801,175100,16381816265,5200,5200,5200,5200,0
|
|
20230801,175000,16381816265,5200,5200,5200,5200,0
|
|
20230801,174900,16381816265,5200,5200,5200,5200,0
|
|
20230801,174800,16381816265,5200,5200,5200,5200,0
|
|
20230801,174700,16381816265,5200,5200,5200,5200,0
|
|
20230801,174600,16381816265,5200,5200,5200,5200,0
|
|
20230801,174500,16381816265,5200,5200,5200,5200,0
|
|
20230801,174400,16381816265,5200,5200,5200,5200,0
|
|
20230801,174300,16381816265,5200,5200,5200,5200,0
|
|
20230801,174200,16381816265,5200,5200,5200,5200,0
|
|
20230801,174100,16381816265,5200,5200,5200,5200,0
|
|
20230801,174000,16381816265,5200,5200,5200,5200,0
|
|
20230801,173900,16381816265,5200,5200,5200,5200,0
|
|
20230801,173800,16381816265,5200,5200,5200,5200,0
|
|
20230801,173700,16381816265,5200,5200,5200,5200,0
|
|
20230801,173600,16381816265,5200,5200,5200,5200,21598
|
|
20230801,173500,16381816265,5200,5200,5200,5200,0
|
|
20230801,173400,16381816265,5200,5200,5200,5200,0
|
|
20230801,173300,16381816265,5200,5200,5200,5200,0
|
|
20230801,173200,16381816265,5200,5200,5200,5200,0
|
|
20230801,173100,16381816265,5200,5200,5200,5200,0
|
|
20230801,173000,16381816265,5200,5200,5200,5200,0
|
|
20230801,172900,16381816265,5200,5200,5200,5200,0
|
|
20230801,172800,16381816265,5200,5200,5200,5200,0
|
|
20230801,172700,16381816265,5200,5200,5200,5200,0
|
|
20230801,172600,16381816265,5200,5200,5200,5200,0
|
|
20230801,172500,16381816265,5200,5200,5200,5200,0
|
|
20230801,172400,16381816265,5200,5200,5200,5200,0
|
|
20230801,172300,16381816265,5200,5200,5200,5200,0
|
|
20230801,172200,16381816265,5200,5200,5200,5200,0
|
|
20230801,172100,16381816265,5200,5200,5200,5200,0
|
|
20230801,172000,16381816265,5200,5200,5200,5200,0
|
|
20230801,171900,16381816265,5200,5200,5200,5200,0
|
|
20230801,171800,16381816265,5200,5200,5200,5200,0
|
|
20230801,171700,16381816265,5200,5200,5200,5200,0
|
|
20230801,171600,16381816265,5200,5200,5200,5200,0
|
|
20230801,171500,16381816265,5200,5200,5200,5200,0
|
|
20230801,171400,16381816265,5200,5200,5200,5200,0
|
|
20230801,171300,16381816265,5200,5200,5200,5200,0
|
|
20230801,171200,16381816265,5200,5200,5200,5200,0
|
|
20230801,171100,16381816265,5200,5200,5200,5200,0
|
|
20230801,171000,16381816265,5200,5200,5200,5200,0
|
|
20230801,170900,16381816265,5200,5200,5200,5200,0
|
|
20230801,170800,16381816265,5200,5200,5200,5200,0
|
|
20230801,170700,16381816265,5200,5200,5200,5200,0
|
|
20230801,170600,16381816265,5200,5200,5200,5200,21598
|
|
20230801,170500,16381816265,5200,5200,5200,5200,0
|
|
20230801,170400,16381816265,5200,5200,5200,5200,0
|
|
20230801,170300,16381816265,5200,5200,5200,5200,0
|
|
20230801,170200,16381816265,5200,5200,5200,5200,0
|
|
20230801,170100,16381816265,5200,5200,5200,5200,0
|
|
20230801,170000,16381816265,5200,5200,5200,5200,0
|
|
20230801,165900,16381816265,5200,5200,5200,5200,0
|
|
20230801,165800,16381816265,5200,5200,5200,5200,0
|
|
20230801,165700,16381816265,5200,5200,5200,5200,0
|
|
20230801,165600,16381816265,5200,5200,5200,5200,0
|
|
20230801,165500,16381816265,5200,5200,5200,5200,0
|
|
20230801,165400,16381816265,5200,5200,5200,5200,0
|
|
20230801,165300,16381816265,5200,5200,5200,5200,0
|
|
20230801,165200,16381816265,5200,5200,5200,5200,0
|
|
20230801,165100,16381816265,5200,5200,5200,5200,0
|
|
20230801,165000,16381816265,5200,5200,5200,5200,0
|
|
20230801,164900,16381816265,5200,5200,5200,5200,0
|
|
20230801,164800,16381816265,5200,5200,5200,5200,0
|
|
20230801,164700,16381816265,5200,5200,5200,5200,0
|
|
20230801,164600,16381816265,5200,5200,5200,5200,0
|
|
20230801,164500,16381816265,5200,5200,5200,5200,0
|
|
20230801,164400,16381816265,5200,5200,5200,5200,0
|
|
20230801,164300,16381816265,5200,5200,5200,5200,0
|
|
20230801,164200,16381816265,5200,5200,5200,5200,0
|
|
20230801,164100,16381816265,5200,5200,5200,5200,0
|
|
20230801,164000,16381816265,5200,5200,5200,5200,0
|
|
20230801,163900,16381816265,5200,5200,5200,5200,0
|
|
20230801,163800,16381816265,5200,5200,5200,5200,0
|
|
20230801,163700,16381816265,5200,5200,5200,5200,0
|
|
20230801,163600,16381816265,5200,5200,5200,5200,21598
|
|
20230801,163500,16381816265,5200,5200,5200,5200,0
|
|
20230801,163400,16381816265,5200,5200,5200,5200,0
|
|
20230801,163300,16381816265,5200,5200,5200,5200,0
|
|
20230801,163200,16381816265,5200,5200,5200,5200,0
|
|
20230801,163100,16381816265,5200,5200,5200,5200,0
|
|
20230801,163000,16381816265,5200,5200,5200,5200,0
|
|
20230801,162900,16381816265,5200,5200,5200,5200,0
|
|
20230801,162800,16381816265,5200,5200,5200,5200,0
|
|
20230801,162700,16381816265,5200,5200,5200,5200,0
|
|
20230801,162600,16381816265,5200,5200,5200,5200,0
|
|
20230801,162500,16381816265,5200,5200,5200,5200,0
|
|
20230801,162400,16381816265,5200,5200,5200,5200,0
|
|
20230801,162300,16381816265,5200,5200,5200,5200,0
|
|
20230801,162200,16381816265,5200,5200,5200,5200,0
|
|
20230801,162100,16381816265,5200,5200,5200,5200,0
|
|
20230801,162000,16381816265,5200,5200,5200,5200,0
|
|
20230801,161900,16381816265,5200,5200,5200,5200,0
|
|
20230801,161800,16381816265,5200,5200,5200,5200,0
|
|
20230801,161700,16381816265,5200,5200,5200,5200,0
|
|
20230801,161600,16381816265,5200,5200,5200,5200,0
|
|
20230801,161500,16381816265,5200,5200,5200,5200,0
|
|
20230801,161400,16381816265,5200,5200,5200,5200,0
|
|
20230801,161300,16381816265,5200,5200,5200,5200,0
|
|
20230801,161200,16381816265,5200,5200,5200,5200,0
|
|
20230801,161100,16381816265,5200,5200,5200,5200,0
|
|
20230801,161000,16381816265,5200,5200,5200,5200,0
|
|
20230801,160900,16381816265,5200,5200,5200,5200,0
|
|
20230801,160800,16381816265,5200,5200,5200,5200,0
|
|
20230801,160700,16381816265,5200,5200,5200,5200,0
|
|
20230801,160600,16381816265,5200,5200,5200,5200,21598
|
|
20230801,160500,16381816265,5200,5200,5200,5200,0
|
|
20230801,160400,16381816265,5200,5200,5200,5200,0
|
|
20230801,160300,16381816265,5200,5200,5200,5200,0
|
|
20230801,160200,16381816265,5200,5200,5200,5200,0
|
|
20230801,160100,16381816265,5200,5200,5200,5200,0
|
|
20230801,160000,16381816265,5200,5200,5200,5200,0
|
|
20230801,155900,16381816265,5200,5200,5200,5200,0
|
|
20230801,155800,16381816265,5200,5200,5200,5200,0
|
|
20230801,155700,16381816265,5200,5200,5200,5200,0
|
|
20230801,155600,16381816265,5200,5200,5200,5200,0
|
|
20230801,155500,16381816265,5200,5200,5200,5200,0
|
|
20230801,155400,16381816265,5200,5200,5200,5200,0
|
|
20230801,155300,16381816265,5200,5200,5200,5200,0
|
|
20230801,155200,16381816265,5200,5200,5200,5200,0
|
|
20230801,155100,16381816265,5200,5200,5200,5200,0
|
|
20230801,155000,16381816265,5200,5200,5200,5200,0
|
|
20230801,154900,16381816265,5200,5200,5200,5200,0
|
|
20230801,154800,16381816265,5200,5200,5200,5200,0
|
|
20230801,154700,16381816265,5200,5200,5200,5200,0
|
|
20230801,154600,16381816265,5200,5200,5200,5200,0
|
|
20230801,154500,16381816265,5200,5200,5200,5200,0
|
|
20230801,154400,16381816265,5200,5200,5200,5200,0
|
|
20230801,154300,16381816265,5200,5200,5200,5200,0
|
|
20230801,154200,16381816265,5200,5200,5200,5200,0
|
|
20230801,154100,16381816265,5200,5200,5200,5200,0
|
|
20230801,154000,16381816265,5200,5200,5200,5200,0
|
|
20230801,153900,16381816265,5200,5200,5200,5200,0
|
|
20230801,153800,16381816265,5200,5200,5200,5200,0
|
|
20230801,153700,16381816265,5200,5200,5200,5200,0
|
|
20230801,153600,16381816265,5200,5200,5200,5200,21598
|
|
20230801,153500,16381816265,5200,5200,5200,5200,0
|
|
20230801,153400,16381816265,5200,5200,5200,5200,0
|
|
20230801,153300,16381816265,5200,5200,5200,5200,0
|
|
20230801,153200,16381816265,5200,5200,5200,5200,0
|
|
20230801,153100,16381816265,5200,5200,5200,5200,0
|
|
20230801,153000,16381816265,5200,5200,5200,5200,21598
|
|
20230801,152900,16269506665,5130,5130,5130,5130,0
|
|
20230801,152800,16269506665,5130,5130,5130,5130,0
|
|
20230801,152700,16269506665,5130,5130,5130,5130,0
|
|
20230801,152600,16269506665,5130,5130,5130,5130,0
|
|
20230801,152500,16269506665,5130,5130,5130,5130,0
|
|
20230801,152400,16269506665,5130,5130,5130,5130,0
|
|
20230801,152300,16269506665,5130,5130,5130,5130,0
|
|
20230801,152200,16269506665,5130,5130,5130,5130,0
|
|
20230801,152100,16269506665,5130,5130,5130,5130,0
|
|
20230801,152000,16269506665,5130,5130,5130,5130,0
|
|
20230801,151900,16269506665,5130,5140,5140,5130,4650
|
|
20230801,151800,16245637855,5140,5150,5150,5130,3752
|
|
20230801,151700,16226353365,5140,5150,5160,5140,1578
|
|
20230801,151600,16218236645,5150,5140,5160,5120,3208
|
|
20230801,151500,16201754815,5140,5130,5140,5130,717
|
|
20230801,151400,16198076595,5130,5140,5150,5130,1175
|
|
20230801,151300,16192035705,5140,5140,5140,5140,1484
|
|
20230801,151200,16184407945,5130,5130,5140,5130,3187
|
|
20230801,151100,16168058625,5130,5130,5140,5130,2029
|
|
20230801,151000,16157649825,5120,5110,5120,5100,2508
|
|
20230801,150900,16144828465,5110,5120,5130,5110,4006
|
|
20230801,150800,16124349215,5110,5120,5120,5110,4761
|
|
20230801,150700,16100001305,5130,5130,5130,5120,470
|
|
20230801,150600,16097594095,5110,5140,5150,5100,20710
|
|
20230801,150500,15991647675,5150,5140,5150,5130,804
|
|
20230801,150400,15987510105,5140,5140,5140,5130,1053
|
|
20230801,150300,15982108175,5130,5150,5150,5130,3751
|
|
20230801,150200,15962815395,5170,5180,5180,5140,7419
|
|
20230801,150100,15924572825,5180,5180,5190,5180,722
|
|
20230801,150000,15920826915,5180,5190,5190,5180,829
|
|
20230801,145900,15916529985,5190,5180,5190,5180,1155
|
|
20230801,145800,15910544505,5180,5190,5190,5180,1513
|
|
20230801,145700,15902701415,5190,5170,5190,5170,1592
|
|
20230801,145600,15894453975,5180,5160,5180,5160,395
|
|
20230801,145500,15892411785,5160,5150,5160,5150,488
|
|
20230801,145400,15889896635,5140,5150,5150,5140,4138
|
|
20230801,145300,15868617615,5150,5150,5160,5140,2722
|
|
20230801,145200,15854600985,5160,5160,5170,5150,1329
|
|
20230801,145100,15847750295,5170,5160,5170,5160,447
|
|
20230801,145000,15845443565,5170,5160,5170,5150,1838
|
|
20230801,144900,15835957435,5160,5170,5170,5160,496
|
|
20230801,144800,15833393915,5170,5180,5180,5170,1232
|
|
20230801,144700,15827023465,5190,5180,5200,5150,8582
|
|
20230801,144600,15782748155,5190,5180,5210,5180,1412
|
|
20230801,144500,15775433865,5180,5220,5220,5180,2339
|
|
20230801,144400,15763282785,5220,5210,5220,5210,627
|
|
20230801,144300,15760011675,5220,5200,5220,5200,381
|
|
20230801,144200,15758027675,5190,5190,5190,5180,655
|
|
20230801,144100,15754629505,5180,5220,5220,5180,1007
|
|
20230801,144000,15749403545,5200,5220,5240,5200,1018
|
|
20230801,143900,15744086125,5200,5170,5240,5170,2200
|
|
20230801,143800,15732681115,5170,5190,5200,5170,2061
|
|
20230801,143700,15722009175,5200,5240,5240,5190,2904
|
|
20230801,143600,15706923325,5240,5220,5240,5210,465
|
|
20230801,143500,15704496005,5200,5230,5230,5190,1309
|
|
20230801,143400,15697689075,5230,5240,5250,5200,4519
|
|
20230801,143300,15674053755,5250,5230,5250,5200,1281
|
|
20230801,143200,15667377455,5230,5210,5230,5200,469
|
|
20230801,143100,15664934315,5210,5240,5250,5210,485
|
|
20230801,143000,15662398065,5240,5260,5260,5240,1258
|
|
20230801,142900,15655801945,5260,5280,5300,5250,1532
|
|
20230801,142800,15647732475,5280,5220,5350,5200,24252
|
|
20230801,142700,15520117765,5210,5200,5210,5200,1333
|
|
20230801,142600,15513184075,5200,5230,5230,5190,5668
|
|
20230801,142500,15483693835,5190,5220,5250,5190,8262
|
|
20230801,142400,15440609525,5250,5260,5280,5210,11125
|
|
20230801,142300,15382229335,5270,5230,5270,5220,4823
|
|
20230801,142200,15356917805,5220,5200,5240,5200,4053
|
|
20230801,142100,15335761385,5210,5200,5240,5190,4256
|
|
20230801,142000,15313585415,5220,5200,5220,5190,2421
|
|
20230801,141900,15300973705,5190,5190,5200,5180,6146
|
|
20230801,141800,15269076655,5200,5200,5200,5190,1204
|
|
20230801,141700,15262815895,5200,5180,5220,5170,3491
|
|
20230801,141600,15244698765,5180,5180,5180,5170,1342
|
|
20230801,141500,15237750795,5190,5150,5190,5150,2730
|
|
20230801,141400,15223653715,5150,5140,5150,5140,685
|
|
20230801,141300,15220132315,5140,5140,5160,5140,2416
|
|
20230801,141200,15207702995,5150,5160,5160,5130,368
|
|
20230801,141100,15205807685,5160,5180,5180,5120,5780
|
|
20230801,141000,15176082415,5180,5180,5180,5140,2241
|
|
20230801,140900,15164534095,5180,5190,5190,5150,4369
|
|
20230801,140800,15142008185,5190,5170,5190,5150,12077
|
|
20230801,140700,15079699715,5170,5200,5200,5170,6340
|
|
20230801,140600,15046853355,5200,5190,5200,5180,7585
|
|
20230801,140500,15007494625,5200,5200,5220,5200,4526
|
|
20230801,140400,14983927825,5200,5210,5210,5180,352
|
|
20230801,140300,14982095165,5210,5240,5240,5180,8962
|
|
20230801,140200,14935464305,5210,5230,5250,5210,2610
|
|
20230801,140100,14921835345,5220,5230,5230,5210,2539
|
|
20230801,140000,14908580115,5240,5240,5250,5220,2807
|
|
20230801,135900,14893899875,5230,5250,5270,5230,4162
|
|
20230801,135800,14872064775,5250,5250,5250,5230,2300
|
|
20230801,135700,14860004445,5250,5240,5250,5230,1910
|
|
20230801,135600,14850007145,5240,5220,5260,5200,10232
|
|
20230801,135500,14796528895,5230,5300,5300,5200,7656
|
|
20230801,135400,14756505435,5300,5330,5330,5300,8060
|
|
20230801,135300,14713778895,5300,5320,5330,5290,2569
|
|
20230801,135200,14700144395,5320,5320,5330,5290,5547
|
|
20230801,135100,14670671205,5320,5400,5440,5310,51459
|
|
20230801,135000,14394616945,5390,5260,5430,5260,30875
|
|
20230801,134900,14229036045,5290,5240,5290,5220,17177
|
|
20230801,134800,14138974435,5240,5220,5240,5190,16004
|
|
20230801,134700,14055478785,5200,5200,5240,5180,12542
|
|
20230801,134600,13990076575,5200,5180,5200,5140,19538
|
|
20230801,134500,13889047835,5170,5130,5180,5090,14448
|
|
20230801,134400,13814974385,5130,5140,5170,5130,10768
|
|
20230801,134300,13759624115,5130,5250,5250,5100,28043
|
|
20230801,134200,13614497325,5240,5250,5270,5230,4114
|
|
20230801,134100,13592926755,5250,5270,5270,5250,3296
|
|
20230801,134000,13575593505,5270,5280,5280,5270,1791
|
|
20230801,133900,13566153835,5270,5270,5280,5270,553
|
|
20230801,133800,13563234405,5270,5290,5290,5270,802
|
|
20230801,133700,13559000515,5290,5290,5290,5290,739
|
|
20230801,133600,13555091205,5290,5290,5290,5280,1348
|
|
20230801,133500,13547960465,5290,5290,5300,5290,499
|
|
20230801,133400,13545319575,5290,5280,5300,5280,4788
|
|
20230801,133300,13519992115,5280,5300,5300,5270,2568
|
|
20230801,133200,13506423575,5300,5250,5310,5230,7312
|
|
20230801,133100,13467990985,5250,5290,5290,5250,7730
|
|
20230801,133000,13427259975,5310,5390,5390,5280,29161
|
|
20230801,132900,13271703585,5390,5400,5410,5390,915
|
|
20230801,132800,13266761905,5400,5400,5410,5400,2094
|
|
20230801,132700,13255453105,5410,5420,5420,5400,1903
|
|
20230801,132600,13245168995,5420,5430,5430,5410,1287
|
|
20230801,132500,13238193605,5420,5430,5430,5420,1095
|
|
20230801,132400,13232249155,5430,5440,5440,5430,996
|
|
20230801,132300,13226838055,5440,5450,5450,5430,489
|
|
20230801,132200,13224175505,5450,5440,5450,5430,2601
|
|
20230801,132100,13210020475,5430,5440,5440,5420,947
|
|
20230801,132000,13204876265,5440,5430,5440,5420,1484
|
|
20230801,131900,13196807265,5440,5440,5440,5430,1434
|
|
20230801,131800,13189019285,5440,5430,5440,5430,2195
|
|
20230801,131700,13177092055,5410,5400,5420,5400,535
|
|
20230801,131600,13174198065,5400,5410,5410,5400,633
|
|
20230801,131500,13170779835,5400,5410,5430,5400,341
|
|
20230801,131400,13168935555,5400,5410,5410,5400,2413
|
|
20230801,131300,13155892315,5410,5430,5440,5410,3649
|
|
20230801,131200,13136108305,5420,5420,5430,5420,323
|
|
20230801,131100,13134354865,5420,5430,5440,5420,365
|
|
20230801,131000,13132373095,5430,5460,5460,5430,267
|
|
20230801,130900,13130923195,5460,5430,5470,5420,4181
|
|
20230801,130800,13108144085,5420,5420,5450,5400,5230
|
|
20230801,130700,13079753015,5430,5400,5430,5380,2778
|
|
20230801,130600,13064752105,5400,5390,5400,5390,1754
|
|
20230801,130500,13055289795,5390,5390,5400,5380,1258
|
|
20230801,130400,13048515165,5400,5390,5400,5380,508
|
|
20230801,130300,13045777735,5380,5380,5390,5380,537
|
|
20230801,130200,13042887015,5390,5400,5400,5380,5729
|
|
20230801,130100,13012029055,5400,5400,5400,5390,1264
|
|
20230801,130000,13005203755,5400,5390,5400,5390,920
|
|
20230801,125900,13000237925,5400,5400,5410,5400,3220
|
|
20230801,125800,12982847655,5400,5400,5410,5400,2354
|
|
20230801,125700,12970135915,5420,5400,5440,5400,9010
|
|
20230801,125600,12921379215,5400,5410,5410,5400,4937
|
|
20230801,125500,12894716765,5410,5420,5420,5410,1299
|
|
20230801,125400,12887687365,5420,5440,5440,5420,2163
|
|
20230801,125300,12875921575,5430,5430,5430,5410,2338
|
|
20230801,125200,12863269345,5440,5410,5440,5410,1598
|
|
20230801,125100,12854617625,5460,5460,5460,5410,2976
|
|
20230801,125000,12838451925,5460,5440,5460,5430,1015
|
|
20230801,124900,12832911055,5410,5460,5460,5410,2963
|
|
20230801,124800,12816772595,5460,5460,5470,5460,1016
|
|
20230801,124700,12811224735,5470,5470,5470,5450,2123
|
|
20230801,124600,12799635595,5460,5480,5490,5460,7542
|
|
20230801,124500,12758380035,5480,5460,5490,5450,3506
|
|
20230801,124400,12739178615,5450,5470,5510,5450,7383
|
|
20230801,124300,12698734155,5470,5400,5500,5390,8286
|
|
20230801,124200,12653510725,5400,5400,5420,5390,1996
|
|
20230801,124100,12642739425,5390,5390,5400,5380,2531
|
|
20230801,124000,12629116415,5390,5390,5390,5380,4659
|
|
20230801,123900,12604027535,5390,5410,5420,5380,13808
|
|
20230801,123800,12529572335,5410,5420,5450,5410,2308
|
|
20230801,123700,12517063605,5450,5390,5500,5380,8304
|
|
20230801,123600,12472252925,5390,5420,5420,5380,8893
|
|
20230801,123500,12424267125,5430,5420,5440,5420,1523
|
|
20230801,123400,12415997665,5430,5410,5440,5400,3832
|
|
20230801,123300,12395245485,5420,5490,5490,5410,5550
|
|
20230801,123200,12364950115,5490,5500,5510,5490,2765
|
|
20230801,123100,12349749955,5500,5510,5510,5500,1462
|
|
20230801,123000,12341708065,5500,5520,5530,5500,2201
|
|
20230801,122900,12329591375,5520,5510,5530,5510,1611
|
|
20230801,122800,12320709085,5510,5540,5550,5500,12539
|
|
20230801,122700,12251278985,5540,5570,5570,5540,8823
|
|
20230801,122600,12202302825,5550,5550,5570,5530,11872
|
|
20230801,122500,12136423705,5550,5530,5560,5520,31081
|
|
20230801,122400,11964289035,5530,5530,5530,5510,8794
|
|
20230801,122300,11915728435,5530,5510,5530,5490,8350
|
|
20230801,122200,11869707005,5500,5500,5530,5490,16701
|
|
20230801,122100,11777693965,5490,5490,5500,5480,10655
|
|
20230801,122000,11719164675,5490,5480,5490,5470,2445
|
|
20230801,121900,11705744905,5480,5470,5490,5470,1083
|
|
20230801,121800,11699814605,5460,5450,5460,5450,1129
|
|
20230801,121700,11693659355,5440,5440,5440,5430,659
|
|
20230801,121600,11690076185,5440,5440,5450,5440,911
|
|
20230801,121500,11685120275,5440,5420,5450,5420,902
|
|
20230801,121400,11680222795,5430,5430,5430,5420,1024
|
|
20230801,121300,11674672105,5430,5450,5450,5430,1671
|
|
20230801,121200,11665596305,5450,5450,5450,5430,23
|
|
20230801,121100,11665471105,5430,5450,5450,5430,53
|
|
20230801,121000,11665182695,5450,5450,5460,5430,410
|
|
20230801,120900,11662948975,5450,5440,5450,5430,651
|
|
20230801,120800,11659408345,5430,5430,5440,5430,203
|
|
20230801,120700,11658306035,5440,5430,5440,5430,161
|
|
20230801,120600,11657431725,5430,5430,5440,5410,1832
|
|
20230801,120500,11647499925,5430,5440,5440,5430,2037
|
|
20230801,120400,11636432645,5440,5440,5440,5440,138
|
|
20230801,120300,11635681925,5440,5440,5450,5430,459
|
|
20230801,120200,11633188925,5440,5440,5450,5440,532
|
|
20230801,120100,11630293845,5440,5440,5440,5430,2766
|
|
20230801,120000,11615246875,5440,5430,5440,5430,1432
|
|
20230801,115900,11607470385,5430,5400,5440,5400,1412
|
|
20230801,115800,11599806445,5400,5400,5410,5390,2456
|
|
20230801,115700,11586546725,5400,5400,5420,5400,2824
|
|
20230801,115600,11571295075,5400,5420,5420,5400,1278
|
|
20230801,115500,11564385415,5410,5410,5420,5410,1243
|
|
20230801,115400,11557659765,5410,5410,5420,5400,1709
|
|
20230801,115300,11548414455,5400,5420,5420,5400,1557
|
|
20230801,115200,11539992835,5420,5460,5470,5400,7954
|
|
20230801,115100,11496860365,5440,5470,5470,5440,141
|
|
20230801,115000,11496089605,5470,5450,5470,5440,164
|
|
20230801,114900,11495197015,5450,5440,5470,5440,354
|
|
20230801,114800,11493265895,5440,5450,5470,5440,525
|
|
20230801,114700,11490404335,5450,5440,5460,5440,388
|
|
20230801,114600,11488291535,5440,5450,5450,5430,454
|
|
20230801,114500,11485822315,5460,5440,5470,5430,333
|
|
20230801,114400,11484012805,5430,5430,5470,5430,1629
|
|
20230801,114300,11475166605,5440,5440,5440,5430,2956
|
|
20230801,114200,11459104745,5470,5480,5480,5440,394
|
|
20230801,114100,11456960345,5480,5490,5490,5440,231
|
|
20230801,114000,11455698955,5490,5430,5490,5430,890
|
|
20230801,113900,11450845125,5420,5470,5470,5420,6376
|
|
20230801,113800,11416123085,5470,5470,5480,5460,655
|
|
20230801,113700,11412542595,5460,5470,5480,5460,1990
|
|
20230801,113600,11401652485,5470,5490,5490,5470,1155
|
|
20230801,113500,11395323545,5490,5480,5490,5470,2013
|
|
20230801,113400,11384291795,5480,5460,5480,5460,675
|
|
20230801,113300,11380605675,5460,5460,5460,5450,946
|
|
20230801,113200,11375440775,5460,5480,5480,5460,387
|
|
20230801,113100,11373324875,5490,5470,5490,5470,126
|
|
20230801,113000,11372634435,5460,5460,5480,5450,788
|
|
20230801,112900,11368332205,5460,5500,5500,5460,809
|
|
20230801,112800,11363908515,5500,5500,5510,5490,2827
|
|
20230801,112700,11348365205,5500,5510,5520,5500,4256
|
|
20230801,112600,11324910945,5510,5480,5510,5480,1603
|
|
20230801,112500,11316099895,5480,5460,5480,5460,824
|
|
20230801,112400,11311600825,5460,5450,5500,5450,1175
|
|
20230801,112300,11305174635,5450,5510,5520,5450,2505
|
|
20230801,112200,11291380095,5510,5510,5520,5500,1076
|
|
20230801,112100,11285447335,5520,5500,5520,5440,7192
|
|
20230801,112000,11245864655,5440,5390,5510,5380,19363
|
|
20230801,111900,11141152855,5400,5410,5420,5380,9996
|
|
20230801,111800,11087199185,5410,5490,5490,5410,4612
|
|
20230801,111700,11062164735,5470,5500,5500,5470,751
|
|
20230801,111600,11058043535,5510,5510,5510,5500,7361
|
|
20230801,111500,11017555225,5500,5510,5520,5500,1637
|
|
20230801,111400,11008535195,5510,5520,5520,5510,2503
|
|
20230801,111300,10994738715,5530,5530,5530,5500,4287
|
|
20230801,111200,10971061615,5530,5520,5530,5500,6752
|
|
20230801,111100,10933802535,5530,5500,5530,5450,2658
|
|
20230801,111000,10919188305,5500,5440,5500,5440,2575
|
|
20230801,110900,10905135215,5440,5450,5460,5420,5977
|
|
20230801,110800,10872636985,5450,5470,5490,5450,3547
|
|
20230801,110700,10853256015,5490,5480,5490,5470,1936
|
|
20230801,110600,10842652625,5480,5500,5500,5470,7730
|
|
20230801,110500,10800351575,5500,5500,5530,5490,4523
|
|
20230801,110400,10775496435,5500,5540,5550,5490,1793
|
|
20230801,110300,10765618065,5540,5530,5550,5510,3984
|
|
20230801,110200,10743544345,5530,5470,5540,5470,3877
|
|
20230801,110100,10722193765,5470,5510,5540,5450,4883
|
|
20230801,110000,10695293095,5510,5410,5510,5410,5860
|
|
20230801,105900,10663331635,5410,5500,5500,5410,24695
|
|
20230801,105800,10528477705,5500,5530,5530,5490,9449
|
|
20230801,105700,10476421845,5530,5530,5540,5520,1860
|
|
20230801,105600,10466135505,5530,5530,5540,5520,4283
|
|
20230801,105500,10442442075,5540,5550,5560,5520,6944
|
|
20230801,105400,10404001535,5550,5560,5570,5530,4218
|
|
20230801,105300,10380645185,5530,5620,5630,5500,12055
|
|
20230801,105200,10313315395,5620,5590,5630,5590,18434
|
|
20230801,105100,10209834505,5600,5520,5600,5510,14232
|
|
20230801,105000,10130713735,5520,5580,5580,5490,17439
|
|
20230801,104900,10034480425,5580,5600,5630,5560,19506
|
|
20230801,104800,9925128885,5630,5600,5660,5540,59161
|
|
20230801,104700,9592525315,5590,5480,5660,5480,57086
|
|
20230801,104600,9273242195,5500,5480,5520,5470,15792
|
|
20230801,104500,9186418755,5500,5450,5510,5430,18218
|
|
20230801,104400,9086886285,5450,5530,5650,5450,58000
|
|
20230801,104300,8765024805,5580,5520,5600,5490,49137
|
|
20230801,104200,8492518155,5510,5470,5540,5450,42005
|
|
20230801,104100,8261555345,5450,5480,5500,5440,19477
|
|
20230801,104000,8154727505,5480,5420,5500,5390,24531
|
|
20230801,103900,8020615505,5410,5360,5420,5360,4280
|
|
20230801,103800,7997490605,5370,5310,5390,5310,9901
|
|
20230801,103700,7944529565,5310,5290,5330,5280,11807
|
|
20230801,103600,7881941985,5290,5260,5300,5250,3316
|
|
20230801,103500,7864438495,5250,5330,5340,5250,15364
|
|
20230801,103400,7783175515,5330,5340,5360,5320,3183
|
|
20230801,103300,7766185895,5340,5370,5370,5320,5658
|
|
20230801,103200,7735978935,5370,5350,5380,5310,6993
|
|
20230801,103100,7698683955,5350,5430,5440,5310,14015
|
|
20230801,103000,7623346935,5420,5440,5440,5420,2864
|
|
20230801,102900,7607804525,5420,5430,5470,5420,4145
|
|
20230801,102800,7585291255,5480,5440,5480,5410,4399
|
|
20230801,102700,7561419015,5460,5450,5490,5420,9071
|
|
20230801,102600,7511826005,5430,5410,5470,5410,7204
|
|
20230801,102500,7472741025,5420,5450,5470,5410,8629
|
|
20230801,102400,7425891645,5460,5480,5490,5430,10742
|
|
20230801,102300,7367259035,5490,5510,5530,5490,23344
|
|
20230801,102200,7238780015,5510,5500,5540,5470,17939
|
|
20230801,102100,7139833045,5500,5450,5550,5450,26080
|
|
20230801,102000,6996293005,5440,5390,5450,5390,7806
|
|
20230801,101900,6953860915,5410,5400,5410,5350,7446
|
|
20230801,101800,6913763955,5400,5420,5430,5390,3980
|
|
20230801,101700,6892233345,5420,5450,5450,5390,8389
|
|
20230801,101600,6846888285,5410,5320,5520,5320,18779
|
|
20230801,101500,6745023985,5340,5280,5400,5270,14220
|
|
20230801,101400,6669151705,5280,5350,5350,5250,51221
|
|
20230801,101300,6397528065,5360,5450,5450,5300,46675
|
|
20230801,101200,6146866745,5470,5550,5590,5370,21725
|
|
20230801,101100,6027863225,5550,5610,5620,5500,26866
|
|
20230801,101000,5878807815,5610,5640,5650,5610,14608
|
|
20230801,100900,5796525385,5630,5620,5660,5600,23963
|
|
20230801,100800,5661862295,5620,5530,5680,5500,23117
|
|
20230801,100700,5532611585,5530,5650,5680,5330,37623
|
|
20230801,100600,5326360025,5680,5490,5730,5490,42729
|
|
20230801,100500,5086504825,5490,5430,5810,5410,85428
|
|
20230801,100400,4609275775,5310,5310,5310,5310,0
|
|
20230801,100300,4609275775,5310,5740,5740,5310,42733
|
|
20230801,100200,4370319025,5730,5810,5820,5710,44162
|
|
20230801,100100,4115259855,5810,5790,5820,5700,83027
|
|
20230801,100000,3635193695,5790,5640,5810,5610,98682
|
|
20230801,095900,3069943225,5650,5450,5810,5320,184381
|
|
20230801,095800,2042279375,5490,5490,5490,5490,0
|
|
20230801,095700,2042279375,5490,5490,5490,5490,0
|
|
20230801,095600,2042279375,5490,5410,5490,5310,85575
|
|
20230801,095500,1579569505,5410,5120,5420,5070,230755
|
|
20230801,095400,357405265,5100,4995,5130,4955,25699
|
|
20230801,095300,228515440,4955,4955,4955,4955,0
|
|
20230801,095200,228515440,4955,4675,4955,4670,29166
|
|
20230801,095100,87331380,4655,4705,4750,4655,460
|
|
20230801,095000,85161635,4710,4660,4710,4655,762
|
|
20230801,094900,81579895,4655,4755,4755,4605,1489
|
|
20230801,094800,74547850,4755,4765,4790,4740,2165
|
|
20230801,094700,64237385,4765,4700,4790,4700,6364
|
|
20230801,094600,33935130,4700,4540,4700,4540,3753
|
|
20230801,094500,16540645,4540,4535,4540,4535,322
|
|
20230801,094400,15080350,4530,4530,4530,4530,10
|
|
20230801,094300,15035050,4530,4530,4530,4530,990
|
|
20230801,094200,10550350,4530,4530,4530,4530,776
|
|
20230801,094100,7035070,4530,4530,4530,4530,0
|
|
20230801,094000,7035070,4530,4530,4530,4530,224
|
|
20230801,093900,6020350,4540,4540,4540,4540,0
|
|
20230801,093800,6020350,4540,4535,4540,4535,2
|
|
20230801,093700,6011275,4540,4540,4540,4540,20
|
|
20230801,093600,5920475,4540,4540,4540,4540,0
|
|
20230801,093500,5920475,4540,4540,4540,4540,1
|
|
20230801,093400,5915935,4545,4510,4545,4510,301
|
|
20230801,093300,4558390,4545,4515,4545,4515,14
|
|
20230801,093200,4494995,4510,4510,4510,4510,0
|
|
20230801,093100,4494995,4510,4510,4510,4510,0
|
|
20230801,093000,4494995,4510,4510,4515,4510,271
|
|
20230801,092900,3272745,4500,4500,4500,4500,0
|
|
20230801,092800,3272745,4500,4500,4500,4500,0
|
|
20230801,092700,3272745,4500,4500,4500,4500,0
|
|
20230801,092600,3272745,4500,4500,4500,4500,137
|
|
20230801,092500,2656245,4500,4500,4500,4500,0
|
|
20230801,092400,2656245,4500,4500,4500,4500,0
|
|
20230801,092300,2656245,4500,4500,4500,4500,0
|
|
20230801,092200,2656245,4500,4500,4500,4500,0
|
|
20230801,092100,2656245,4500,4500,4500,4500,0
|
|
20230801,092000,2656245,4500,4500,4500,4500,0
|
|
20230801,091900,2656245,4500,4500,4500,4500,0
|
|
20230801,091800,2656245,4500,4510,4510,4500,89
|
|
20230801,091700,2255085,4510,4510,4510,4510,4
|
|
20230801,091600,2237045,4545,4545,4545,4545,0
|
|
20230801,091500,2237045,4545,4545,4545,4545,0
|
|
20230801,091400,2237045,4545,4545,4545,4545,0
|
|
20230801,091300,2237045,4545,4545,4545,4545,164
|
|
20230801,091200,1491665,4545,4545,4545,4545,0
|
|
20230801,091100,1491665,4545,4545,4545,4545,1
|
|
20230801,091000,1487120,4545,4545,4545,4545,0
|
|
20230801,090900,1487120,4545,4540,4545,4540,236
|
|
20230801,090800,415010,4540,4510,4540,4510,63
|
|
20230801,090700,130850,4510,4510,4510,4510,1
|
|
20230801,090600,126340,4510,4510,4510,4510,0
|
|
20230801,090500,126340,4510,4510,4510,4510,2
|
|
20230801,090400,117320,4550,4510,4550,4510,5
|
|
20230801,090300,94650,4550,4550,4550,4550,0
|
|
20230801,090200,94650,4550,4550,4550,4550,1
|
|
20230801,090100,90100,4505,4505,4505,4505,0
|
|
20230801,090000,90100,4505,4505,4505,4505,20
|