599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185600,26446562090,12360,12360,12360,12360,40163
|
|
20230801,185500,26446562090,12360,12360,12360,12360,0
|
|
20230801,185400,26446562090,12360,12360,12360,12360,0
|
|
20230801,185300,26446562090,12360,12360,12360,12360,0
|
|
20230801,185200,26446562090,12360,12360,12360,12360,0
|
|
20230801,185100,26446562090,12360,12360,12360,12360,0
|
|
20230801,185000,26446562090,12360,12360,12360,12360,0
|
|
20230801,184900,26446562090,12360,12360,12360,12360,0
|
|
20230801,184800,26446562090,12360,12360,12360,12360,0
|
|
20230801,184700,26446562090,12360,12360,12360,12360,0
|
|
20230801,184600,26446562090,12360,12360,12360,12360,0
|
|
20230801,184500,26446562090,12360,12360,12360,12360,0
|
|
20230801,184400,26446562090,12360,12360,12360,12360,0
|
|
20230801,184300,26446562090,12360,12360,12360,12360,0
|
|
20230801,184200,26446562090,12360,12360,12360,12360,0
|
|
20230801,184100,26446562090,12360,12360,12360,12360,0
|
|
20230801,184000,26446562090,12360,12360,12360,12360,0
|
|
20230801,183900,26446562090,12360,12360,12360,12360,0
|
|
20230801,183800,26446562090,12360,12360,12360,12360,0
|
|
20230801,183700,26446562090,12360,12360,12360,12360,0
|
|
20230801,183600,26446562090,12360,12360,12360,12360,0
|
|
20230801,183500,26446562090,12360,12360,12360,12360,0
|
|
20230801,183400,26446562090,12360,12360,12360,12360,0
|
|
20230801,183300,26446562090,12360,12360,12360,12360,0
|
|
20230801,183200,26446562090,12360,12360,12360,12360,0
|
|
20230801,183100,26446562090,12360,12360,12360,12360,0
|
|
20230801,183000,26446562090,12360,12360,12360,12360,0
|
|
20230801,182900,26446562090,12360,12360,12360,12360,0
|
|
20230801,182800,26446562090,12360,12360,12360,12360,0
|
|
20230801,182700,26446562090,12360,12360,12360,12360,0
|
|
20230801,182600,26446562090,12360,12360,12360,12360,40163
|
|
20230801,182500,26446562090,12360,12360,12360,12360,0
|
|
20230801,182400,26446562090,12360,12360,12360,12360,0
|
|
20230801,182300,26446562090,12360,12360,12360,12360,0
|
|
20230801,182200,26446562090,12360,12360,12360,12360,0
|
|
20230801,182100,26446562090,12360,12360,12360,12360,0
|
|
20230801,182000,26446562090,12360,12360,12360,12360,0
|
|
20230801,181900,26446562090,12360,12360,12360,12360,0
|
|
20230801,181800,26446562090,12360,12360,12360,12360,0
|
|
20230801,181700,26446562090,12360,12360,12360,12360,0
|
|
20230801,181600,26446562090,12360,12360,12360,12360,0
|
|
20230801,181500,26446562090,12360,12360,12360,12360,0
|
|
20230801,181400,26446562090,12360,12360,12360,12360,0
|
|
20230801,181300,26446562090,12360,12360,12360,12360,0
|
|
20230801,181200,26446562090,12360,12360,12360,12360,0
|
|
20230801,181100,26446562090,12360,12360,12360,12360,0
|
|
20230801,181000,26446562090,12360,12360,12360,12360,0
|
|
20230801,180900,26446562090,12360,12360,12360,12360,0
|
|
20230801,180800,26446562090,12360,12360,12360,12360,0
|
|
20230801,180700,26446562090,12360,12360,12360,12360,0
|
|
20230801,180600,26446562090,12360,12360,12360,12360,0
|
|
20230801,180500,26446562090,12360,12360,12360,12360,0
|
|
20230801,180400,26446562090,12360,12360,12360,12360,0
|
|
20230801,180300,26446562090,12360,12360,12360,12360,0
|
|
20230801,180200,26446562090,12360,12360,12360,12360,0
|
|
20230801,180100,26446562090,12360,12360,12360,12360,0
|
|
20230801,180000,26446562090,12360,12360,12360,12360,0
|
|
20230801,175900,26446562090,12360,12360,12360,12360,0
|
|
20230801,175800,26446562090,12360,12360,12360,12360,0
|
|
20230801,175700,26446562090,12360,12360,12360,12360,0
|
|
20230801,175600,26446562090,12360,12360,12360,12360,40163
|
|
20230801,175500,26446562090,12360,12360,12360,12360,0
|
|
20230801,175400,26446562090,12360,12360,12360,12360,0
|
|
20230801,175300,26446562090,12360,12360,12360,12360,0
|
|
20230801,175200,26446562090,12360,12360,12360,12360,0
|
|
20230801,175100,26446562090,12360,12360,12360,12360,0
|
|
20230801,175000,26446562090,12360,12360,12360,12360,0
|
|
20230801,174900,26446562090,12360,12360,12360,12360,0
|
|
20230801,174800,26446562090,12360,12360,12360,12360,0
|
|
20230801,174700,26446562090,12360,12360,12360,12360,0
|
|
20230801,174600,26446562090,12360,12360,12360,12360,0
|
|
20230801,174500,26446562090,12360,12360,12360,12360,0
|
|
20230801,174400,26446562090,12360,12360,12360,12360,0
|
|
20230801,174300,26446562090,12360,12360,12360,12360,0
|
|
20230801,174200,26446562090,12360,12360,12360,12360,0
|
|
20230801,174100,26446562090,12360,12360,12360,12360,0
|
|
20230801,174000,26446562090,12360,12360,12360,12360,0
|
|
20230801,173900,26446562090,12360,12360,12360,12360,0
|
|
20230801,173800,26446562090,12360,12360,12360,12360,0
|
|
20230801,173700,26446562090,12360,12360,12360,12360,0
|
|
20230801,173600,26446562090,12360,12360,12360,12360,0
|
|
20230801,173500,26446562090,12360,12360,12360,12360,0
|
|
20230801,173400,26446562090,12360,12360,12360,12360,0
|
|
20230801,173300,26446562090,12360,12360,12360,12360,0
|
|
20230801,173200,26446562090,12360,12360,12360,12360,0
|
|
20230801,173100,26446562090,12360,12360,12360,12360,0
|
|
20230801,173000,26446562090,12360,12360,12360,12360,0
|
|
20230801,172900,26446562090,12360,12360,12360,12360,0
|
|
20230801,172800,26446562090,12360,12360,12360,12360,0
|
|
20230801,172700,26446562090,12360,12360,12360,12360,0
|
|
20230801,172600,26446562090,12360,12360,12360,12360,40163
|
|
20230801,172500,26446562090,12360,12360,12360,12360,0
|
|
20230801,172400,26446562090,12360,12360,12360,12360,0
|
|
20230801,172300,26446562090,12360,12360,12360,12360,0
|
|
20230801,172200,26446562090,12360,12360,12360,12360,0
|
|
20230801,172100,26446562090,12360,12360,12360,12360,0
|
|
20230801,172000,26446562090,12360,12360,12360,12360,0
|
|
20230801,171900,26446562090,12360,12360,12360,12360,0
|
|
20230801,171800,26446562090,12360,12360,12360,12360,0
|
|
20230801,171700,26446562090,12360,12360,12360,12360,0
|
|
20230801,171600,26446562090,12360,12360,12360,12360,0
|
|
20230801,171500,26446562090,12360,12360,12360,12360,0
|
|
20230801,171400,26446562090,12360,12360,12360,12360,0
|
|
20230801,171300,26446562090,12360,12360,12360,12360,0
|
|
20230801,171200,26446562090,12360,12360,12360,12360,0
|
|
20230801,171100,26446562090,12360,12360,12360,12360,0
|
|
20230801,171000,26446562090,12360,12360,12360,12360,0
|
|
20230801,170900,26446562090,12360,12360,12360,12360,0
|
|
20230801,170800,26446562090,12360,12360,12360,12360,0
|
|
20230801,170700,26446562090,12360,12360,12360,12360,0
|
|
20230801,170600,26446562090,12360,12360,12360,12360,0
|
|
20230801,170500,26446562090,12360,12360,12360,12360,0
|
|
20230801,170400,26446562090,12360,12360,12360,12360,0
|
|
20230801,170300,26446562090,12360,12360,12360,12360,0
|
|
20230801,170200,26446562090,12360,12360,12360,12360,0
|
|
20230801,170100,26446562090,12360,12360,12360,12360,0
|
|
20230801,170000,26446562090,12360,12360,12360,12360,0
|
|
20230801,165900,26446562090,12360,12360,12360,12360,0
|
|
20230801,165800,26446562090,12360,12360,12360,12360,0
|
|
20230801,165700,26446562090,12360,12360,12360,12360,0
|
|
20230801,165600,26446562090,12360,12360,12360,12360,40163
|
|
20230801,165500,26446562090,12360,12360,12360,12360,0
|
|
20230801,165400,26446562090,12360,12360,12360,12360,0
|
|
20230801,165300,26446562090,12360,12360,12360,12360,0
|
|
20230801,165200,26446562090,12360,12360,12360,12360,0
|
|
20230801,165100,26446562090,12360,12360,12360,12360,0
|
|
20230801,165000,26446562090,12360,12360,12360,12360,0
|
|
20230801,164900,26446562090,12360,12360,12360,12360,0
|
|
20230801,164800,26446562090,12360,12360,12360,12360,0
|
|
20230801,164700,26446562090,12360,12360,12360,12360,0
|
|
20230801,164600,26446562090,12360,12360,12360,12360,0
|
|
20230801,164500,26446562090,12360,12360,12360,12360,0
|
|
20230801,164400,26446562090,12360,12360,12360,12360,0
|
|
20230801,164300,26446562090,12360,12360,12360,12360,0
|
|
20230801,164200,26446562090,12360,12360,12360,12360,0
|
|
20230801,164100,26446562090,12360,12360,12360,12360,0
|
|
20230801,164000,26446562090,12360,12360,12360,12360,0
|
|
20230801,163900,26446562090,12360,12360,12360,12360,0
|
|
20230801,163800,26446562090,12360,12360,12360,12360,0
|
|
20230801,163700,26446562090,12360,12360,12360,12360,0
|
|
20230801,163600,26446562090,12360,12360,12360,12360,0
|
|
20230801,163500,26446562090,12360,12360,12360,12360,0
|
|
20230801,163400,26446562090,12360,12360,12360,12360,0
|
|
20230801,163300,26446562090,12360,12360,12360,12360,0
|
|
20230801,163200,26446562090,12360,12360,12360,12360,0
|
|
20230801,163100,26446562090,12360,12360,12360,12360,0
|
|
20230801,163000,26446562090,12360,12360,12360,12360,0
|
|
20230801,162900,26446562090,12360,12360,12360,12360,0
|
|
20230801,162800,26446562090,12360,12360,12360,12360,0
|
|
20230801,162700,26446562090,12360,12360,12360,12360,0
|
|
20230801,162600,26446562090,12360,12360,12360,12360,40163
|
|
20230801,162500,26446562090,12360,12360,12360,12360,0
|
|
20230801,162400,26446562090,12360,12360,12360,12360,0
|
|
20230801,162300,26446562090,12360,12360,12360,12360,0
|
|
20230801,162200,26446562090,12360,12360,12360,12360,0
|
|
20230801,162100,26446562090,12360,12360,12360,12360,0
|
|
20230801,162000,26446562090,12360,12360,12360,12360,0
|
|
20230801,161900,26446562090,12360,12360,12360,12360,0
|
|
20230801,161800,26446562090,12360,12360,12360,12360,0
|
|
20230801,161700,26446562090,12360,12360,12360,12360,0
|
|
20230801,161600,26446562090,12360,12360,12360,12360,0
|
|
20230801,161500,26446562090,12360,12360,12360,12360,0
|
|
20230801,161400,26446562090,12360,12360,12360,12360,0
|
|
20230801,161300,26446562090,12360,12360,12360,12360,0
|
|
20230801,161200,26446562090,12360,12360,12360,12360,0
|
|
20230801,161100,26446562090,12360,12360,12360,12360,0
|
|
20230801,161000,26446562090,12360,12360,12360,12360,0
|
|
20230801,160900,26446562090,12360,12360,12360,12360,0
|
|
20230801,160800,26446562090,12360,12360,12360,12360,0
|
|
20230801,160700,26446562090,12360,12360,12360,12360,0
|
|
20230801,160600,26446562090,12360,12360,12360,12360,0
|
|
20230801,160500,26446562090,12360,12360,12360,12360,0
|
|
20230801,160400,26446562090,12360,12360,12360,12360,0
|
|
20230801,160300,26446562090,12360,12360,12360,12360,0
|
|
20230801,160200,26446562090,12360,12360,12360,12360,0
|
|
20230801,160100,26446562090,12360,12360,12360,12360,0
|
|
20230801,160000,26446562090,12360,12360,12360,12360,0
|
|
20230801,155900,26446562090,12360,12360,12360,12360,0
|
|
20230801,155800,26446562090,12360,12360,12360,12360,0
|
|
20230801,155700,26446562090,12360,12360,12360,12360,0
|
|
20230801,155600,26446562090,12360,12360,12360,12360,40163
|
|
20230801,155500,26446562090,12360,12360,12360,12360,0
|
|
20230801,155400,26446562090,12360,12360,12360,12360,0
|
|
20230801,155300,26446562090,12360,12360,12360,12360,0
|
|
20230801,155200,26446562090,12360,12360,12360,12360,0
|
|
20230801,155100,26446562090,12360,12360,12360,12360,0
|
|
20230801,155000,26446562090,12360,12360,12360,12360,0
|
|
20230801,154900,26446562090,12360,12360,12360,12360,0
|
|
20230801,154800,26446562090,12360,12360,12360,12360,0
|
|
20230801,154700,26446562090,12360,12360,12360,12360,0
|
|
20230801,154600,26446562090,12360,12360,12360,12360,0
|
|
20230801,154500,26446562090,12360,12360,12360,12360,0
|
|
20230801,154400,26446562090,12360,12360,12360,12360,0
|
|
20230801,154300,26446562090,12360,12360,12360,12360,0
|
|
20230801,154200,26446562090,12360,12360,12360,12360,0
|
|
20230801,154100,26446562090,12360,12360,12360,12360,0
|
|
20230801,154000,26446562090,12360,12360,12360,12360,0
|
|
20230801,153900,26446562090,12360,12360,12360,12360,0
|
|
20230801,153800,26446562090,12360,12360,12360,12360,0
|
|
20230801,153700,26446562090,12360,12360,12360,12360,0
|
|
20230801,153600,26446562090,12360,12360,12360,12360,0
|
|
20230801,153500,26446562090,12360,12360,12360,12360,0
|
|
20230801,153400,26446562090,12360,12360,12360,12360,0
|
|
20230801,153300,26446562090,12360,12360,12360,12360,0
|
|
20230801,153200,26446562090,12360,12360,12360,12360,0
|
|
20230801,153100,26446562090,12360,12360,12360,12360,0
|
|
20230801,153000,26446562090,12360,12360,12360,12360,40163
|
|
20230801,152900,25950147410,12360,12360,12360,12360,0
|
|
20230801,152800,25950147410,12360,12360,12360,12360,0
|
|
20230801,152700,25950147410,12360,12360,12360,12360,0
|
|
20230801,152600,25950147410,12360,12360,12360,12360,0
|
|
20230801,152500,25950147410,12360,12360,12360,12360,0
|
|
20230801,152400,25950147410,12360,12360,12360,12360,0
|
|
20230801,152300,25950147410,12360,12360,12360,12360,0
|
|
20230801,152200,25950147410,12360,12360,12360,12360,0
|
|
20230801,152100,25950147410,12360,12360,12360,12360,0
|
|
20230801,152000,25950147410,12360,12360,12360,12360,0
|
|
20230801,151900,25950147410,12360,12340,12360,12330,5085
|
|
20230801,151800,25887368580,12330,12330,12340,12330,3496
|
|
20230801,151700,25844246560,12320,12310,12340,12310,8147
|
|
20230801,151600,25743848330,12310,12320,12330,12310,14113
|
|
20230801,151500,25570019600,12320,12320,12330,12310,3574
|
|
20230801,151400,25525982350,12320,12310,12340,12300,6078
|
|
20230801,151300,25451120470,12300,12310,12320,12300,8017
|
|
20230801,151200,25352483760,12300,12310,12320,12300,7375
|
|
20230801,151100,25261727450,12300,12340,12350,12300,10565
|
|
20230801,151000,25131509130,12340,12370,12370,12340,3951
|
|
20230801,150900,25082696610,12380,12380,12380,12360,3049
|
|
20230801,150800,25044978280,12380,12370,12380,12360,12749
|
|
20230801,150700,24887243190,12370,12360,12370,12350,2744
|
|
20230801,150600,24853328830,12360,12350,12360,12350,1540
|
|
20230801,150500,24834299900,12360,12360,12370,12350,2518
|
|
20230801,150400,24803176840,12360,12340,12360,12340,4715
|
|
20230801,150300,24744935190,12350,12340,12350,12330,4022
|
|
20230801,150200,24695296900,12340,12340,12350,12330,6632
|
|
20230801,150100,24613451140,12350,12340,12360,12340,7329
|
|
20230801,150000,24522992610,12340,12350,12350,12340,1341
|
|
20230801,145900,24506436880,12340,12360,12360,12330,6366
|
|
20230801,145800,24427879750,12350,12370,12370,12340,3133
|
|
20230801,145700,24389184300,12350,12340,12360,12340,6400
|
|
20230801,145600,24310126600,12340,12350,12350,12340,702
|
|
20230801,145500,24301458830,12350,12340,12350,12330,5819
|
|
20230801,145400,24229686390,12340,12360,12370,12340,2159
|
|
20230801,145300,24203036170,12370,12370,12370,12360,2058
|
|
20230801,145200,24177591470,12370,12360,12370,12350,1710
|
|
20230801,145100,24156459930,12360,12350,12360,12340,6510
|
|
20230801,145000,24076061660,12370,12350,12370,12340,4761
|
|
20230801,144900,24017220940,12360,12340,12360,12330,3823
|
|
20230801,144800,23970029750,12350,12380,12380,12350,4471
|
|
20230801,144700,23914747150,12380,12380,12380,12360,2585
|
|
20230801,144600,23882759300,12370,12380,12380,12370,2430
|
|
20230801,144500,23852678770,12390,12410,12410,12390,4713
|
|
20230801,144400,23794239590,12420,12410,12420,12410,4834
|
|
20230801,144300,23734248500,12420,12420,12420,12410,6935
|
|
20230801,144200,23648161370,12410,12420,12430,12410,4918
|
|
20230801,144100,23587079760,12420,12390,12430,12380,14040
|
|
20230801,144000,23412913100,12380,12370,12400,12360,19512
|
|
20230801,143900,23171462860,12370,12370,12380,12360,3469
|
|
20230801,143800,23128556620,12370,12370,12380,12370,3929
|
|
20230801,143700,23079953940,12380,12390,12390,12370,2394
|
|
20230801,143600,23050324600,12390,12370,12400,12350,5366
|
|
20230801,143500,22983894170,12370,12380,12380,12360,2357
|
|
20230801,143400,22954742830,12370,12370,12380,12370,1665
|
|
20230801,143300,22934144730,12380,12400,12400,12370,4648
|
|
20230801,143200,22876549530,12400,12390,12400,12390,7045
|
|
20230801,143100,22789223850,12390,12370,12390,12350,7549
|
|
20230801,143000,22695827160,12380,12310,12380,12300,10321
|
|
20230801,142900,22568415620,12310,12310,12320,12310,1482
|
|
20230801,142800,22550169810,12310,12320,12320,12310,3861
|
|
20230801,142700,22502613910,12330,12350,12350,12320,3959
|
|
20230801,142600,22453780720,12350,12320,12360,12310,13866
|
|
20230801,142500,22282623630,12310,12320,12320,12310,1767
|
|
20230801,142400,22260863310,12320,12310,12330,12310,2512
|
|
20230801,142300,22229921450,12310,12310,12320,12300,3919
|
|
20230801,142200,22181679330,12320,12320,12330,12310,1648
|
|
20230801,142100,22161385060,12330,12290,12340,12290,7655
|
|
20230801,142000,22067149570,12300,12290,12300,12270,3167
|
|
20230801,141900,22028226020,12290,12290,12310,12270,9815
|
|
20230801,141800,21907674700,12300,12300,12320,12300,2078
|
|
20230801,141700,21882106410,12310,12300,12310,12300,1462
|
|
20230801,141600,21864110540,12310,12310,12320,12300,1659
|
|
20230801,141500,21843685050,12310,12300,12330,12300,9623
|
|
20230801,141400,21725183060,12290,12310,12310,12260,2819
|
|
20230801,141300,21690570050,12310,12300,12320,12280,4644
|
|
20230801,141200,21633458660,12300,12300,12300,12290,1884
|
|
20230801,141100,21610295890,12300,12300,12300,12290,1536
|
|
20230801,141000,21591405530,12300,12300,12310,12280,2368
|
|
20230801,140900,21562292050,12310,12320,12320,12290,1102
|
|
20230801,140800,21548733440,12310,12290,12320,12290,5860
|
|
20230801,140700,21476629200,12290,12280,12300,12280,1693
|
|
20230801,140600,21455827200,12290,12310,12310,12290,1414
|
|
20230801,140500,21438445140,12310,12300,12320,12270,2928
|
|
20230801,140400,21402453560,12300,12320,12320,12290,2148
|
|
20230801,140300,21376021010,12320,12300,12320,12300,6782
|
|
20230801,140200,21292517880,12300,12280,12300,12250,3690
|
|
20230801,140100,21247251220,12250,12270,12300,12250,5479
|
|
20230801,140000,21180084420,12260,12290,12290,12250,2752
|
|
20230801,135900,21146335920,12290,12300,12300,12270,3429
|
|
20230801,135800,21104206820,12290,12310,12320,12270,2920
|
|
20230801,135700,21068316750,12310,12280,12320,12270,13684
|
|
20230801,135600,20900034010,12280,12260,12280,12250,3869
|
|
20230801,135500,20852584010,12250,12270,12280,12250,1899
|
|
20230801,135400,20829302260,12270,12260,12280,12260,3924
|
|
20230801,135300,20781149740,12240,12280,12280,12240,3823
|
|
20230801,135200,20734279150,12280,12260,12290,12260,4166
|
|
20230801,135100,20683139420,12260,12240,12270,12220,15769
|
|
20230801,135000,20489988680,12240,12230,12250,12230,2358
|
|
20230801,134900,20461134890,12230,12220,12240,12210,8302
|
|
20230801,134800,20359689690,12210,12230,12230,12210,3185
|
|
20230801,134700,20320760610,12230,12240,12250,12230,2363
|
|
20230801,134600,20291841400,12240,12230,12260,12210,6923
|
|
20230801,134500,20207123520,12210,12230,12240,12210,4133
|
|
20230801,134400,20156613110,12230,12230,12240,12220,2186
|
|
20230801,134300,20129880410,12230,12200,12230,12200,3727
|
|
20230801,134200,20084389580,12220,12200,12230,12190,6525
|
|
20230801,134100,20004776650,12240,12210,12240,12200,11540
|
|
20230801,134000,19863884970,12210,12240,12240,12210,6980
|
|
20230801,133900,19778602000,12240,12230,12280,12230,3521
|
|
20230801,133800,19735511450,12230,12240,12260,12220,4156
|
|
20230801,133700,19684640390,12230,12250,12250,12220,8146
|
|
20230801,133600,19585015390,12250,12260,12270,12240,4975
|
|
20230801,133500,19524021290,12260,12260,12270,12250,4312
|
|
20230801,133400,19471179050,12260,12240,12290,12240,14642
|
|
20230801,133300,19291531700,12250,12250,12250,12230,3982
|
|
20230801,133200,19242793170,12240,12260,12260,12240,2346
|
|
20230801,133100,19214055630,12250,12260,12270,12250,2528
|
|
20230801,133000,19183073990,12270,12280,12280,12260,2877
|
|
20230801,132900,19147771150,12280,12280,12290,12270,2325
|
|
20230801,132800,19119220260,12280,12280,12280,12260,4823
|
|
20230801,132700,19060028750,12270,12280,12280,12260,1423
|
|
20230801,132600,19042570910,12270,12260,12280,12240,7394
|
|
20230801,132500,18951962920,12270,12270,12270,12250,8626
|
|
20230801,132400,18846222530,12280,12300,12300,12270,1909
|
|
20230801,132300,18822774470,12300,12320,12330,12280,15782
|
|
20230801,132200,18628592800,12320,12340,12350,12320,3060
|
|
20230801,132100,18590837460,12340,12340,12340,12330,3327
|
|
20230801,132000,18549786180,12340,12340,12340,12330,3526
|
|
20230801,131900,18506283080,12340,12340,12340,12330,3094
|
|
20230801,131800,18468114900,12350,12360,12360,12350,2588
|
|
20230801,131700,18436141710,12360,12340,12360,12340,3246
|
|
20230801,131600,18396049380,12340,12330,12340,12320,2625
|
|
20230801,131500,18363694100,12330,12330,12340,12320,3043
|
|
20230801,131400,18326185930,12330,12330,12330,12320,2185
|
|
20230801,131300,18299260980,12330,12330,12330,12320,1429
|
|
20230801,131200,18281641710,12330,12320,12330,12320,1413
|
|
20230801,131100,18264230500,12320,12330,12330,12320,4443
|
|
20230801,131000,18209491130,12330,12330,12350,12320,3999
|
|
20230801,130900,18160180840,12320,12320,12330,12320,1264
|
|
20230801,130800,18144606350,12320,12330,12330,12320,1265
|
|
20230801,130700,18129013460,12330,12350,12350,12330,10642
|
|
20230801,130600,17997647370,12350,12360,12360,12350,1090
|
|
20230801,130500,17984182060,12360,12380,12380,12350,4046
|
|
20230801,130400,17934144480,12370,12350,12380,12350,3472
|
|
20230801,130300,17891190700,12350,12370,12380,12350,2536
|
|
20230801,130200,17859853340,12370,12350,12370,12350,1820
|
|
20230801,130100,17837348730,12350,12370,12370,12350,3499
|
|
20230801,130000,17794080070,12370,12340,12370,12330,4351
|
|
20230801,125900,17740347380,12340,12340,12340,12330,441
|
|
20230801,125800,17734905940,12340,12340,12350,12330,1439
|
|
20230801,125700,17717148060,12340,12330,12350,12330,665
|
|
20230801,125600,17708943330,12330,12340,12350,12330,1056
|
|
20230801,125500,17695917260,12340,12350,12370,12330,4342
|
|
20230801,125400,17642263390,12350,12360,12360,12350,1113
|
|
20230801,125300,17628512340,12370,12360,12390,12360,6290
|
|
20230801,125200,17550693750,12350,12350,12360,12340,1776
|
|
20230801,125100,17528748360,12350,12330,12350,12330,5957
|
|
20230801,125000,17455233340,12330,12320,12340,12320,2511
|
|
20230801,124900,17424284820,12320,12340,12340,12320,2225
|
|
20230801,124800,17396850070,12340,12350,12350,12330,787
|
|
20230801,124700,17387136790,12350,12340,12350,12330,603
|
|
20230801,124600,17379694980,12340,12350,12360,12330,1055
|
|
20230801,124500,17366665880,12350,12340,12350,12320,2565
|
|
20230801,124400,17335033660,12340,12340,12350,12330,1471
|
|
20230801,124300,17316871260,12340,12350,12360,12340,2045
|
|
20230801,124200,17291613090,12350,12370,12370,12350,686
|
|
20230801,124100,17283140620,12370,12390,12390,12350,600
|
|
20230801,124000,17275717510,12390,12340,12390,12340,8104
|
|
20230801,123900,17175521670,12340,12330,12340,12330,798
|
|
20230801,123800,17165675360,12350,12320,12350,12320,2764
|
|
20230801,123700,17131599920,12330,12320,12340,12320,1488
|
|
20230801,123600,17113253580,12330,12350,12350,12330,2626
|
|
20230801,123500,17080864880,12350,12350,12360,12340,1012
|
|
20230801,123400,17068368080,12360,12360,12370,12350,1581
|
|
20230801,123300,17048825540,12360,12360,12380,12350,6289
|
|
20230801,123200,16971081400,12370,12330,12370,12330,3952
|
|
20230801,123100,16922264410,12330,12330,12340,12320,975
|
|
20230801,123000,16910240180,12320,12340,12340,12310,9223
|
|
20230801,122900,16796580930,12340,12340,12340,12330,336
|
|
20230801,122800,16792435300,12330,12370,12370,12330,1645
|
|
20230801,122700,16772109790,12370,12340,12370,12330,5238
|
|
20230801,122600,16707424640,12340,12330,12340,12320,905
|
|
20230801,122500,16696265160,12330,12340,12340,12330,570
|
|
20230801,122400,16689236230,12340,12320,12340,12320,3700
|
|
20230801,122300,16643608090,12310,12320,12330,12310,1706
|
|
20230801,122200,16622592260,12320,12310,12330,12310,1178
|
|
20230801,122100,16608081690,12330,12330,12330,12310,810
|
|
20230801,122000,16598100530,12320,12290,12320,12280,3998
|
|
20230801,121900,16548893550,12280,12300,12310,12280,2703
|
|
20230801,121800,16515662530,12300,12300,12310,12300,738
|
|
20230801,121700,16506581820,12300,12280,12300,12280,1573
|
|
20230801,121600,16487257920,12290,12300,12310,12280,2288
|
|
20230801,121500,16459135060,12310,12310,12310,12300,1465
|
|
20230801,121400,16441104000,12300,12280,12320,12270,7511
|
|
20230801,121300,16348743960,12260,12260,12290,12250,8901
|
|
20230801,121200,16239476890,12260,12250,12280,12230,7765
|
|
20230801,121100,16144319330,12250,12260,12270,12200,24658
|
|
20230801,121000,15842640060,12260,12270,12270,12260,2093
|
|
20230801,120900,15816965470,12270,12280,12300,12270,3415
|
|
20230801,120800,15775044320,12280,12270,12290,12260,6739
|
|
20230801,120700,15692365370,12280,12280,12290,12270,2530
|
|
20230801,120600,15661299950,12280,12300,12300,12280,1957
|
|
20230801,120500,15637249670,12300,12290,12300,12290,839
|
|
20230801,120400,15626934780,12300,12310,12320,12290,7894
|
|
20230801,120300,15529813010,12320,12320,12330,12320,2773
|
|
20230801,120200,15495649110,12320,12330,12330,12320,845
|
|
20230801,120100,15485236520,12330,12340,12340,12320,1829
|
|
20230801,120000,15462694940,12320,12330,12330,12320,2483
|
|
20230801,115900,15432080000,12340,12330,12350,12330,921
|
|
20230801,115800,15420715820,12340,12340,12340,12330,3431
|
|
20230801,115700,15378382440,12340,12340,12340,12330,1301
|
|
20230801,115600,15362333170,12340,12340,12340,12330,1860
|
|
20230801,115500,15339394120,12330,12330,12340,12330,1471
|
|
20230801,115400,15321256230,12330,12340,12340,12330,1765
|
|
20230801,115300,15299493240,12340,12350,12350,12330,1076
|
|
20230801,115200,15286219290,12340,12330,12350,12330,1213
|
|
20230801,115100,15271256140,12330,12370,12370,12330,4150
|
|
20230801,115000,15220020480,12370,12350,12380,12350,9471
|
|
20230801,114900,15102864040,12350,12340,12380,12330,5355
|
|
20230801,114800,15036732000,12330,12330,12340,12330,2234
|
|
20230801,114700,15009185800,12340,12330,12340,12330,272
|
|
20230801,114600,15005831590,12330,12330,12340,12330,2371
|
|
20230801,114500,14976596140,12330,12330,12330,12320,2515
|
|
20230801,114400,14945589050,12340,12310,12340,12310,3171
|
|
20230801,114300,14906502150,12310,12310,12320,12300,1791
|
|
20230801,114200,14884457930,12320,12320,12320,12310,2857
|
|
20230801,114100,14849268530,12320,12340,12340,12320,1483
|
|
20230801,114000,14830990490,12340,12340,12340,12330,1522
|
|
20230801,113900,14812211670,12320,12360,12360,12320,2371
|
|
20230801,113800,14782965420,12350,12310,12350,12310,4237
|
|
20230801,113700,14730718830,12310,12290,12320,12290,1932
|
|
20230801,113600,14706951240,12290,12290,12300,12290,891
|
|
20230801,113500,14695997300,12300,12300,12310,12290,2144
|
|
20230801,113400,14669629710,12300,12310,12310,12300,1453
|
|
20230801,113300,14651745140,12310,12320,12330,12300,2015
|
|
20230801,113200,14626929990,12320,12330,12360,12310,9608
|
|
20230801,113100,14508460220,12330,12290,12330,12290,2929
|
|
20230801,113000,14472408760,12290,12260,12300,12260,3907
|
|
20230801,112900,14424433720,12260,12250,12260,12240,7494
|
|
20230801,112800,14332624740,12250,12270,12270,12240,13325
|
|
20230801,112700,14169427610,12260,12250,12270,12250,3498
|
|
20230801,112600,14126556700,12260,12280,12290,12250,7619
|
|
20230801,112500,14033109450,12270,12290,12290,12260,7026
|
|
20230801,112400,13946896640,12290,12260,12290,12250,3427
|
|
20230801,112300,13904840750,12260,12220,12260,12210,4080
|
|
20230801,112200,13854930330,12210,12230,12230,12200,15141
|
|
20230801,112100,13670047690,12220,12220,12250,12220,8831
|
|
20230801,112000,13562017210,12220,12200,12230,12180,20656
|
|
20230801,111900,13309922170,12190,12240,12250,12180,38364
|
|
20230801,111800,12841366560,12240,12270,12270,12230,17052
|
|
20230801,111700,12632424400,12260,12320,12330,12260,64217
|
|
20230801,111600,11842606070,12320,12330,12330,12310,14517
|
|
20230801,111500,11663763350,12330,12330,12330,12320,4805
|
|
20230801,111400,11604521240,12330,12340,12350,12320,4707
|
|
20230801,111300,11546467160,12340,12360,12360,12330,17723
|
|
20230801,111200,11327844810,12350,12350,12360,12340,7114
|
|
20230801,111100,11240014750,12350,12380,12380,12340,40487
|
|
20230801,111000,10739642280,12390,12380,12390,12380,6491
|
|
20230801,110900,10659250400,12390,12390,12400,12380,4659
|
|
20230801,110800,10601528830,12390,12420,12420,12390,19684
|
|
20230801,110700,10357407110,12420,12410,12420,12410,2620
|
|
20230801,110600,10324885970,12410,12420,12420,12410,753
|
|
20230801,110500,10315537830,12420,12410,12430,12410,1000
|
|
20230801,110400,10303123170,12420,12420,12430,12410,3400
|
|
20230801,110300,10260925030,12420,12410,12420,12410,1297
|
|
20230801,110200,10244819730,12420,12420,12430,12410,904
|
|
20230801,110100,10233592540,12420,12420,12430,12420,2766
|
|
20230801,110000,10199231370,12430,12430,12440,12430,1303
|
|
20230801,105900,10183034890,12430,12430,12440,12430,3352
|
|
20230801,105800,10141345180,12440,12430,12460,12430,2818
|
|
20230801,105700,10106302120,12440,12440,12440,12420,3128
|
|
20230801,105600,10067417650,12460,12460,12460,12440,6037
|
|
20230801,105500,9992255580,12460,12470,12470,12460,2083
|
|
20230801,105400,9966291580,12470,12490,12490,12470,1914
|
|
20230801,105300,9942405580,12480,12480,12500,12480,2836
|
|
20230801,105200,9906985090,12480,12480,12490,12480,1087
|
|
20230801,105100,9893419010,12480,12480,12490,12480,1570
|
|
20230801,105000,9873823500,12490,12490,12490,12480,2471
|
|
20230801,104900,9842960870,12500,12500,12500,12490,2279
|
|
20230801,104800,9814485460,12490,12500,12500,12490,652
|
|
20230801,104700,9806341950,12490,12490,12490,12480,3364
|
|
20230801,104600,9764326200,12490,12500,12500,12490,4023
|
|
20230801,104500,9714066590,12500,12490,12510,12490,1672
|
|
20230801,104400,9693167900,12490,12480,12500,12480,624
|
|
20230801,104300,9685377890,12480,12480,12480,12460,2479
|
|
20230801,104200,9654455150,12480,12520,12520,12480,1313
|
|
20230801,104100,9638042690,12510,12520,12530,12510,2153
|
|
20230801,104000,9611091720,12510,12470,12530,12470,8318
|
|
20230801,103900,9507069060,12470,12470,12480,12460,2021
|
|
20230801,103800,9481864970,12470,12490,12490,12470,1616
|
|
20230801,103700,9461705550,12490,12480,12490,12480,1197
|
|
20230801,103600,9446757770,12480,12500,12500,12480,2766
|
|
20230801,103500,9412213980,12500,12470,12500,12470,2803
|
|
20230801,103400,9377222280,12470,12480,12480,12460,2843
|
|
20230801,103300,9341776480,12480,12500,12500,12480,2181
|
|
20230801,103200,9314530410,12500,12500,12510,12500,3412
|
|
20230801,103100,9271875800,12500,12510,12530,12500,3747
|
|
20230801,103000,9224977180,12520,12530,12530,12510,3171
|
|
20230801,102900,9185260630,12530,12550,12550,12510,6301
|
|
20230801,102800,9106265760,12540,12500,12550,12500,13076
|
|
20230801,102700,8942382190,12500,12480,12500,12480,3200
|
|
20230801,102600,8902422280,12480,12470,12480,12470,6047
|
|
20230801,102500,8826955920,12470,12450,12490,12450,15439
|
|
20230801,102400,8634478500,12440,12440,12450,12440,3250
|
|
20230801,102300,8594026100,12440,12440,12460,12440,6408
|
|
20230801,102200,8514239160,12440,12430,12460,12400,7567
|
|
20230801,102100,8420121900,12410,12400,12430,12400,3439
|
|
20230801,102000,8377427250,12410,12400,12410,12390,4642
|
|
20230801,101900,8319852170,12400,12380,12400,12380,3442
|
|
20230801,101800,8277211370,12380,12390,12390,12380,2049
|
|
20230801,101700,8251844300,12380,12380,12390,12370,1774
|
|
20230801,101600,8229887170,12380,12370,12380,12370,1430
|
|
20230801,101500,8212188580,12390,12380,12390,12370,6367
|
|
20230801,101400,8133391400,12380,12380,12390,12380,3748
|
|
20230801,101300,8086988860,12380,12390,12390,12380,2487
|
|
20230801,101200,8056182470,12390,12390,12390,12380,2068
|
|
20230801,101100,8030564520,12390,12400,12410,12390,5259
|
|
20230801,101000,7965383520,12400,12380,12400,12370,5948
|
|
20230801,100900,7891688090,12380,12390,12390,12380,3211
|
|
20230801,100800,7851935770,12380,12380,12390,12370,3423
|
|
20230801,100700,7809562850,12380,12380,12390,12370,4341
|
|
20230801,100600,7755851320,12380,12400,12400,12370,5473
|
|
20230801,100500,7688085830,12400,12380,12400,12380,2505
|
|
20230801,100400,7657047520,12390,12400,12410,12380,3734
|
|
20230801,100300,7610779840,12380,12390,12400,12380,6024
|
|
20230801,100200,7536170810,12390,12410,12420,12390,1767
|
|
20230801,100100,7514268340,12410,12410,12410,12390,3623
|
|
20230801,100000,7469343690,12380,12410,12420,12380,5690
|
|
20230801,095900,7398815510,12410,12430,12440,12410,2611
|
|
20230801,095800,7366361320,12430,12420,12440,12410,812
|
|
20230801,095700,7356272600,12410,12390,12410,12380,6442
|
|
20230801,095600,7276420470,12380,12390,12390,12360,13998
|
|
20230801,095500,7103231480,12390,12440,12440,12380,36357
|
|
20230801,095400,6652157880,12440,12440,12450,12440,3673
|
|
20230801,095300,6606465610,12440,12440,12450,12430,2618
|
|
20230801,095200,6573897800,12440,12440,12450,12440,1559
|
|
20230801,095100,6554502720,12440,12440,12440,12430,1984
|
|
20230801,095000,6529829800,12440,12470,12470,12430,13149
|
|
20230801,094900,6366142290,12470,12470,12480,12460,1541
|
|
20230801,094800,6346926780,12470,12470,12480,12470,3425
|
|
20230801,094700,6304204900,12470,12490,12490,12470,4104
|
|
20230801,094600,6252972930,12490,12490,12500,12490,3476
|
|
20230801,094500,6209557360,12490,12510,12510,12490,6183
|
|
20230801,094400,6132294140,12520,12500,12540,12500,2762
|
|
20230801,094300,6097739600,12500,12550,12560,12490,12109
|
|
20230801,094200,5945968690,12550,12520,12550,12520,2892
|
|
20230801,094100,5909718480,12520,12480,12530,12480,7778
|
|
20230801,094000,5812482890,12470,12490,12500,12470,2697
|
|
20230801,093900,5778825900,12500,12500,12510,12480,4323
|
|
20230801,093800,5724808980,12490,12460,12510,12460,3373
|
|
20230801,093700,5682675480,12460,12470,12470,12450,2899
|
|
20230801,093600,5646553140,12470,12500,12500,12470,1814
|
|
20230801,093500,5623896120,12500,12440,12500,12440,7286
|
|
20230801,093400,5533152720,12450,12440,12450,12440,3932
|
|
20230801,093300,5484234170,12450,12430,12450,12420,9413
|
|
20230801,093200,5367222060,12430,12420,12450,12410,13831
|
|
20230801,093100,5195346130,12420,12450,12450,12410,16745
|
|
20230801,093000,4987157570,12450,12450,12460,12440,12512
|
|
20230801,092900,4831357050,12460,12490,12490,12450,13199
|
|
20230801,092800,4666800500,12500,12550,12550,12480,12102
|
|
20230801,092700,4515357200,12590,12580,12600,12550,10230
|
|
20230801,092600,4386635220,12580,12630,12650,12580,24487
|
|
20230801,092500,4077738480,12620,12610,12620,12590,19989
|
|
20230801,092400,3825730150,12610,12530,12620,12510,22569
|
|
20230801,092300,3542051790,12510,12510,12520,12500,6182
|
|
20230801,092200,3464678890,12510,12510,12520,12510,4749
|
|
20230801,092100,3405249940,12510,12490,12520,12480,2176
|
|
20230801,092000,3378031360,12480,12520,12530,12480,6769
|
|
20230801,091900,3293298000,12510,12480,12510,12450,8277
|
|
20230801,091800,3189966850,12490,12460,12510,12450,10455
|
|
20230801,091700,3059407470,12460,12470,12470,12450,3088
|
|
20230801,091600,3020918920,12460,12460,12470,12450,2928
|
|
20230801,091500,2984436030,12460,12440,12470,12430,4307
|
|
20230801,091400,2930835350,12460,12460,12470,12430,4459
|
|
20230801,091300,2875330850,12450,12410,12470,12400,5092
|
|
20230801,091200,2812083310,12410,12410,12420,12400,5875
|
|
20230801,091100,2739182610,12420,12430,12430,12400,8987
|
|
20230801,091000,2627679290,12430,12430,12480,12390,17087
|
|
20230801,090900,2415561250,12440,12410,12450,12400,8393
|
|
20230801,090800,2311250800,12410,12470,12490,12400,13287
|
|
20230801,090700,2146036810,12470,12510,12520,12440,9870
|
|
20230801,090600,2022795070,12510,12450,12520,12430,9781
|
|
20230801,090500,1900948570,12440,12360,12500,12350,24192
|
|
20230801,090400,1600987580,12360,12380,12390,12350,29066
|
|
20230801,090300,1241620730,12370,12350,12390,12350,13929
|
|
20230801,090200,1069265510,12350,12420,12430,12350,22083
|
|
20230801,090100,795745590,12410,12520,12520,12370,22962
|
|
20230801,090000,509907940,12550,12540,12560,12510,36452
|