600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185700,17540821010,6350,6350,6350,6350,9204
|
|
20230801,185600,17540821010,6350,6350,6350,6350,0
|
|
20230801,185500,17540821010,6350,6350,6350,6350,0
|
|
20230801,185400,17540821010,6350,6350,6350,6350,0
|
|
20230801,185300,17540821010,6350,6350,6350,6350,0
|
|
20230801,185200,17540821010,6350,6350,6350,6350,0
|
|
20230801,185100,17540821010,6350,6350,6350,6350,0
|
|
20230801,185000,17540821010,6350,6350,6350,6350,0
|
|
20230801,184900,17540821010,6350,6350,6350,6350,0
|
|
20230801,184800,17540821010,6350,6350,6350,6350,0
|
|
20230801,184700,17540821010,6350,6350,6350,6350,0
|
|
20230801,184600,17540821010,6350,6350,6350,6350,0
|
|
20230801,184500,17540821010,6350,6350,6350,6350,0
|
|
20230801,184400,17540821010,6350,6350,6350,6350,0
|
|
20230801,184300,17540821010,6350,6350,6350,6350,0
|
|
20230801,184200,17540821010,6350,6350,6350,6350,0
|
|
20230801,184100,17540821010,6350,6350,6350,6350,0
|
|
20230801,184000,17540821010,6350,6350,6350,6350,0
|
|
20230801,183900,17540821010,6350,6350,6350,6350,0
|
|
20230801,183800,17540821010,6350,6350,6350,6350,0
|
|
20230801,183700,17540821010,6350,6350,6350,6350,0
|
|
20230801,183600,17540821010,6350,6350,6350,6350,0
|
|
20230801,183500,17540821010,6350,6350,6350,6350,0
|
|
20230801,183400,17540821010,6350,6350,6350,6350,0
|
|
20230801,183300,17540821010,6350,6350,6350,6350,0
|
|
20230801,183200,17540821010,6350,6350,6350,6350,0
|
|
20230801,183100,17540821010,6350,6350,6350,6350,0
|
|
20230801,183000,17540821010,6350,6350,6350,6350,0
|
|
20230801,182900,17540821010,6350,6350,6350,6350,0
|
|
20230801,182800,17540821010,6350,6350,6350,6350,0
|
|
20230801,182700,17540821010,6350,6350,6350,6350,9204
|
|
20230801,182600,17540821010,6350,6350,6350,6350,0
|
|
20230801,182500,17540821010,6350,6350,6350,6350,0
|
|
20230801,182400,17540821010,6350,6350,6350,6350,0
|
|
20230801,182300,17540821010,6350,6350,6350,6350,0
|
|
20230801,182200,17540821010,6350,6350,6350,6350,0
|
|
20230801,182100,17540821010,6350,6350,6350,6350,0
|
|
20230801,182000,17540821010,6350,6350,6350,6350,0
|
|
20230801,181900,17540821010,6350,6350,6350,6350,0
|
|
20230801,181800,17540821010,6350,6350,6350,6350,0
|
|
20230801,181700,17540821010,6350,6350,6350,6350,0
|
|
20230801,181600,17540821010,6350,6350,6350,6350,0
|
|
20230801,181500,17540821010,6350,6350,6350,6350,0
|
|
20230801,181400,17540821010,6350,6350,6350,6350,0
|
|
20230801,181300,17540821010,6350,6350,6350,6350,0
|
|
20230801,181200,17540821010,6350,6350,6350,6350,0
|
|
20230801,181100,17540821010,6350,6350,6350,6350,0
|
|
20230801,181000,17540821010,6350,6350,6350,6350,0
|
|
20230801,180900,17540821010,6350,6350,6350,6350,0
|
|
20230801,180800,17540821010,6350,6350,6350,6350,0
|
|
20230801,180700,17540821010,6350,6350,6350,6350,0
|
|
20230801,180600,17540821010,6350,6350,6350,6350,0
|
|
20230801,180500,17540821010,6350,6350,6350,6350,0
|
|
20230801,180400,17540821010,6350,6350,6350,6350,0
|
|
20230801,180300,17540821010,6350,6350,6350,6350,0
|
|
20230801,180200,17540821010,6350,6350,6350,6350,0
|
|
20230801,180100,17540821010,6350,6350,6350,6350,0
|
|
20230801,180000,17540821010,6350,6350,6350,6350,0
|
|
20230801,175900,17540821010,6350,6350,6350,6350,0
|
|
20230801,175800,17540821010,6350,6350,6350,6350,0
|
|
20230801,175700,17540821010,6350,6350,6350,6350,9204
|
|
20230801,175600,17540821010,6350,6350,6350,6350,0
|
|
20230801,175500,17540821010,6350,6350,6350,6350,0
|
|
20230801,175400,17540821010,6350,6350,6350,6350,0
|
|
20230801,175300,17540821010,6350,6350,6350,6350,0
|
|
20230801,175200,17540821010,6350,6350,6350,6350,0
|
|
20230801,175100,17540821010,6350,6350,6350,6350,0
|
|
20230801,175000,17540821010,6350,6350,6350,6350,0
|
|
20230801,174900,17540821010,6350,6350,6350,6350,0
|
|
20230801,174800,17540821010,6350,6350,6350,6350,0
|
|
20230801,174700,17540821010,6350,6350,6350,6350,0
|
|
20230801,174600,17540821010,6350,6350,6350,6350,0
|
|
20230801,174500,17540821010,6350,6350,6350,6350,0
|
|
20230801,174400,17540821010,6350,6350,6350,6350,0
|
|
20230801,174300,17540821010,6350,6350,6350,6350,0
|
|
20230801,174200,17540821010,6350,6350,6350,6350,0
|
|
20230801,174100,17540821010,6350,6350,6350,6350,0
|
|
20230801,174000,17540821010,6350,6350,6350,6350,0
|
|
20230801,173900,17540821010,6350,6350,6350,6350,0
|
|
20230801,173800,17540821010,6350,6350,6350,6350,0
|
|
20230801,173700,17540821010,6350,6350,6350,6350,0
|
|
20230801,173600,17540821010,6350,6350,6350,6350,0
|
|
20230801,173500,17540821010,6350,6350,6350,6350,0
|
|
20230801,173400,17540821010,6350,6350,6350,6350,0
|
|
20230801,173300,17540821010,6350,6350,6350,6350,0
|
|
20230801,173200,17540821010,6350,6350,6350,6350,0
|
|
20230801,173100,17540821010,6350,6350,6350,6350,0
|
|
20230801,173000,17540821010,6350,6350,6350,6350,0
|
|
20230801,172900,17540821010,6350,6350,6350,6350,0
|
|
20230801,172800,17540821010,6350,6350,6350,6350,0
|
|
20230801,172700,17540821010,6350,6350,6350,6350,9204
|
|
20230801,172600,17540821010,6350,6350,6350,6350,0
|
|
20230801,172500,17540821010,6350,6350,6350,6350,0
|
|
20230801,172400,17540821010,6350,6350,6350,6350,0
|
|
20230801,172300,17540821010,6350,6350,6350,6350,0
|
|
20230801,172200,17540821010,6350,6350,6350,6350,0
|
|
20230801,172100,17540821010,6350,6350,6350,6350,0
|
|
20230801,172000,17540821010,6350,6350,6350,6350,0
|
|
20230801,171900,17540821010,6350,6350,6350,6350,0
|
|
20230801,171800,17540821010,6350,6350,6350,6350,0
|
|
20230801,171700,17540821010,6350,6350,6350,6350,0
|
|
20230801,171600,17540821010,6350,6350,6350,6350,0
|
|
20230801,171500,17540821010,6350,6350,6350,6350,0
|
|
20230801,171400,17540821010,6350,6350,6350,6350,0
|
|
20230801,171300,17540821010,6350,6350,6350,6350,0
|
|
20230801,171200,17540821010,6350,6350,6350,6350,0
|
|
20230801,171100,17540821010,6350,6350,6350,6350,0
|
|
20230801,171000,17540821010,6350,6350,6350,6350,0
|
|
20230801,170900,17540821010,6350,6350,6350,6350,0
|
|
20230801,170800,17540821010,6350,6350,6350,6350,0
|
|
20230801,170700,17540821010,6350,6350,6350,6350,0
|
|
20230801,170600,17540821010,6350,6350,6350,6350,0
|
|
20230801,170500,17540821010,6350,6350,6350,6350,0
|
|
20230801,170400,17540821010,6350,6350,6350,6350,0
|
|
20230801,170300,17540821010,6350,6350,6350,6350,0
|
|
20230801,170200,17540821010,6350,6350,6350,6350,0
|
|
20230801,170100,17540821010,6350,6350,6350,6350,0
|
|
20230801,170000,17540821010,6350,6350,6350,6350,0
|
|
20230801,165900,17540821010,6350,6350,6350,6350,0
|
|
20230801,165800,17540821010,6350,6350,6350,6350,0
|
|
20230801,165700,17540821010,6350,6350,6350,6350,9204
|
|
20230801,165600,17540821010,6350,6350,6350,6350,0
|
|
20230801,165500,17540821010,6350,6350,6350,6350,0
|
|
20230801,165400,17540821010,6350,6350,6350,6350,0
|
|
20230801,165300,17540821010,6350,6350,6350,6350,0
|
|
20230801,165200,17540821010,6350,6350,6350,6350,0
|
|
20230801,165100,17540821010,6350,6350,6350,6350,0
|
|
20230801,165000,17540821010,6350,6350,6350,6350,0
|
|
20230801,164900,17540821010,6350,6350,6350,6350,0
|
|
20230801,164800,17540821010,6350,6350,6350,6350,0
|
|
20230801,164700,17540821010,6350,6350,6350,6350,0
|
|
20230801,164600,17540821010,6350,6350,6350,6350,0
|
|
20230801,164500,17540821010,6350,6350,6350,6350,0
|
|
20230801,164400,17540821010,6350,6350,6350,6350,0
|
|
20230801,164300,17540821010,6350,6350,6350,6350,0
|
|
20230801,164200,17540821010,6350,6350,6350,6350,0
|
|
20230801,164100,17540821010,6350,6350,6350,6350,0
|
|
20230801,164000,17540821010,6350,6350,6350,6350,0
|
|
20230801,163900,17540821010,6350,6350,6350,6350,0
|
|
20230801,163800,17540821010,6350,6350,6350,6350,0
|
|
20230801,163700,17540821010,6350,6350,6350,6350,0
|
|
20230801,163600,17540821010,6350,6350,6350,6350,0
|
|
20230801,163500,17540821010,6350,6350,6350,6350,0
|
|
20230801,163400,17540821010,6350,6350,6350,6350,0
|
|
20230801,163300,17540821010,6350,6350,6350,6350,0
|
|
20230801,163200,17540821010,6350,6350,6350,6350,0
|
|
20230801,163100,17540821010,6350,6350,6350,6350,0
|
|
20230801,163000,17540821010,6350,6350,6350,6350,0
|
|
20230801,162900,17540821010,6350,6350,6350,6350,0
|
|
20230801,162800,17540821010,6350,6350,6350,6350,0
|
|
20230801,162700,17540821010,6350,6350,6350,6350,9204
|
|
20230801,162600,17540821010,6350,6350,6350,6350,0
|
|
20230801,162500,17540821010,6350,6350,6350,6350,0
|
|
20230801,162400,17540821010,6350,6350,6350,6350,0
|
|
20230801,162300,17540821010,6350,6350,6350,6350,0
|
|
20230801,162200,17540821010,6350,6350,6350,6350,0
|
|
20230801,162100,17540821010,6350,6350,6350,6350,0
|
|
20230801,162000,17540821010,6350,6350,6350,6350,0
|
|
20230801,161900,17540821010,6350,6350,6350,6350,0
|
|
20230801,161800,17540821010,6350,6350,6350,6350,0
|
|
20230801,161700,17540821010,6350,6350,6350,6350,0
|
|
20230801,161600,17540821010,6350,6350,6350,6350,0
|
|
20230801,161500,17540821010,6350,6350,6350,6350,0
|
|
20230801,161400,17540821010,6350,6350,6350,6350,0
|
|
20230801,161300,17540821010,6350,6350,6350,6350,0
|
|
20230801,161200,17540821010,6350,6350,6350,6350,0
|
|
20230801,161100,17540821010,6350,6350,6350,6350,0
|
|
20230801,161000,17540821010,6350,6350,6350,6350,0
|
|
20230801,160900,17540821010,6350,6350,6350,6350,0
|
|
20230801,160800,17540821010,6350,6350,6350,6350,0
|
|
20230801,160700,17540821010,6350,6350,6350,6350,0
|
|
20230801,160600,17540821010,6350,6350,6350,6350,0
|
|
20230801,160500,17540821010,6350,6350,6350,6350,0
|
|
20230801,160400,17540821010,6350,6350,6350,6350,0
|
|
20230801,160300,17540821010,6350,6350,6350,6350,0
|
|
20230801,160200,17540821010,6350,6350,6350,6350,0
|
|
20230801,160100,17540821010,6350,6350,6350,6350,0
|
|
20230801,160000,17540821010,6350,6350,6350,6350,0
|
|
20230801,155900,17540821010,6350,6350,6350,6350,0
|
|
20230801,155800,17540821010,6350,6350,6350,6350,0
|
|
20230801,155700,17540821010,6350,6350,6350,6350,9204
|
|
20230801,155600,17540821010,6350,6350,6350,6350,0
|
|
20230801,155500,17540821010,6350,6350,6350,6350,0
|
|
20230801,155400,17540821010,6350,6350,6350,6350,0
|
|
20230801,155300,17540821010,6350,6350,6350,6350,0
|
|
20230801,155200,17540821010,6350,6350,6350,6350,0
|
|
20230801,155100,17540821010,6350,6350,6350,6350,0
|
|
20230801,155000,17540821010,6350,6350,6350,6350,0
|
|
20230801,154900,17540821010,6350,6350,6350,6350,0
|
|
20230801,154800,17540821010,6350,6350,6350,6350,0
|
|
20230801,154700,17540821010,6350,6350,6350,6350,0
|
|
20230801,154600,17540821010,6350,6350,6350,6350,0
|
|
20230801,154500,17540821010,6350,6350,6350,6350,0
|
|
20230801,154400,17540821010,6350,6350,6350,6350,0
|
|
20230801,154300,17540821010,6350,6350,6350,6350,0
|
|
20230801,154200,17540821010,6350,6350,6350,6350,0
|
|
20230801,154100,17540821010,6350,6350,6350,6350,0
|
|
20230801,154000,17540821010,6350,6350,6350,6350,0
|
|
20230801,153900,17540821010,6350,6350,6350,6350,0
|
|
20230801,153800,17540821010,6350,6350,6350,6350,0
|
|
20230801,153700,17540821010,6350,6350,6350,6350,0
|
|
20230801,153600,17540821010,6350,6350,6350,6350,0
|
|
20230801,153500,17540821010,6350,6350,6350,6350,0
|
|
20230801,153400,17540821010,6350,6350,6350,6350,0
|
|
20230801,153300,17540821010,6350,6350,6350,6350,0
|
|
20230801,153200,17540821010,6350,6350,6350,6350,0
|
|
20230801,153100,17540821010,6350,6350,6350,6350,0
|
|
20230801,153000,17540821010,6350,6350,6350,6350,9204
|
|
20230801,152900,17482375610,6350,6350,6350,6350,0
|
|
20230801,152800,17482375610,6350,6350,6350,6350,0
|
|
20230801,152700,17482375610,6350,6350,6350,6350,0
|
|
20230801,152600,17482375610,6350,6350,6350,6350,0
|
|
20230801,152500,17482375610,6350,6350,6350,6350,0
|
|
20230801,152400,17482375610,6350,6350,6350,6350,0
|
|
20230801,152300,17482375610,6350,6350,6350,6350,0
|
|
20230801,152200,17482375610,6350,6350,6350,6350,0
|
|
20230801,152100,17482375610,6350,6350,6350,6350,0
|
|
20230801,152000,17482375610,6350,6350,6350,6350,0
|
|
20230801,151900,17482375610,6350,6340,6350,6330,3913
|
|
20230801,151800,17457550810,6340,6340,6340,6330,2884
|
|
20230801,151700,17439286180,6340,6330,6340,6330,3955
|
|
20230801,151600,17414249560,6340,6340,6350,6330,1576
|
|
20230801,151500,17404258040,6350,6350,6350,6340,1026
|
|
20230801,151400,17397744180,6350,6340,6350,6340,2175
|
|
20230801,151300,17383954670,6340,6340,6340,6330,1475
|
|
20230801,151200,17374614940,6340,6360,6360,6330,2207
|
|
20230801,151100,17360610220,6360,6350,6360,6340,4283
|
|
20230801,151000,17333380050,6350,6350,6350,6340,461
|
|
20230801,150900,17330455160,6350,6340,6350,6330,4270
|
|
20230801,150800,17303391830,6340,6340,6340,6330,2410
|
|
20230801,150700,17288119690,6340,6330,6340,6330,2142
|
|
20230801,150600,17274543150,6340,6340,6340,6330,1089
|
|
20230801,150500,17267641410,6340,6340,6350,6340,3290
|
|
20230801,150400,17246781670,6340,6350,6350,6340,1316
|
|
20230801,150300,17238435150,6350,6330,6350,6330,2608
|
|
20230801,150200,17221892940,6330,6320,6330,6320,1692
|
|
20230801,150100,17211189470,6320,6310,6330,6310,4923
|
|
20230801,150000,17180107070,6310,6300,6320,6300,8275
|
|
20230801,145900,17127919350,6310,6310,6310,6300,4126
|
|
20230801,145800,17101891250,6310,6310,6320,6310,349
|
|
20230801,145700,17099688270,6320,6320,6320,6310,1873
|
|
20230801,145600,17087855000,6320,6310,6320,6300,2234
|
|
20230801,145500,17073751430,6310,6320,6320,6310,1006
|
|
20230801,145400,17067398870,6310,6310,6320,6310,2181
|
|
20230801,145300,17053636560,6300,6320,6320,6300,4649
|
|
20230801,145200,17024305710,6320,6320,6330,6320,2617
|
|
20230801,145100,17007766260,6320,6330,6330,6320,400
|
|
20230801,145000,17005235760,6330,6330,6330,6310,19945
|
|
20230801,144900,16879228410,6330,6340,6340,6330,233
|
|
20230801,144800,16877751230,6340,6340,6340,6330,738
|
|
20230801,144700,16873076380,6340,6340,6350,6340,712
|
|
20230801,144600,16868559830,6350,6340,6350,6340,1538
|
|
20230801,144500,16858802350,6340,6340,6350,6340,2328
|
|
20230801,144400,16844042750,6350,6360,6370,6350,1333
|
|
20230801,144300,16835569250,6360,6370,6370,6360,2219
|
|
20230801,144200,16821455920,6370,6360,6370,6360,79
|
|
20230801,144100,16820953450,6360,6350,6360,6350,1241
|
|
20230801,144000,16813073050,6350,6350,6350,6340,388
|
|
20230801,143900,16810609350,6350,6340,6350,6340,725
|
|
20230801,143800,16806007710,6340,6350,6350,6340,1177
|
|
20230801,143700,16798544910,6350,6350,6350,6340,1158
|
|
20230801,143600,16791193360,6350,6370,6370,6350,1905
|
|
20230801,143500,16779094610,6350,6350,6360,6340,1305
|
|
20230801,143400,16770807370,6360,6360,6360,6360,1290
|
|
20230801,143300,16762602970,6360,6350,6360,6350,376
|
|
20230801,143200,16760215160,6350,6360,6370,6350,4939
|
|
20230801,143100,16728822220,6360,6370,6370,6360,1358
|
|
20230801,143000,16720182730,6350,6380,6380,6350,2051
|
|
20230801,142900,16707119550,6380,6360,6380,6360,1263
|
|
20230801,142800,16699075840,6360,6350,6360,6350,23
|
|
20230801,142700,16698929570,6350,6360,6360,6350,1739
|
|
20230801,142600,16687874890,6370,6360,6370,6360,718
|
|
20230801,142500,16683306090,6360,6370,6370,6360,2949
|
|
20230801,142400,16664539920,6370,6380,6380,6370,1054
|
|
20230801,142300,16657825840,6370,6360,6380,6360,624
|
|
20230801,142200,16653852980,6360,6380,6380,6360,795
|
|
20230801,142100,16648794240,6370,6370,6380,6360,5248
|
|
20230801,142000,16615364510,6370,6360,6370,6360,822
|
|
20230801,141900,16610129810,6370,6370,6370,6360,745
|
|
20230801,141800,16605386300,6360,6370,6380,6360,6167
|
|
20230801,141700,16566112410,6370,6360,6370,6360,2508
|
|
20230801,141600,16550159800,6360,6350,6360,6350,2146
|
|
20230801,141500,16536514730,6350,6350,6360,6350,1832
|
|
20230801,141400,16524880500,6350,6340,6350,6340,2112
|
|
20230801,141300,16511476610,6340,6320,6340,6320,3513
|
|
20230801,141200,16489219570,6320,6320,6330,6320,4380
|
|
20230801,141100,16461534150,6320,6320,6330,6320,2310
|
|
20230801,141000,16446933990,6320,6320,6320,6310,1652
|
|
20230801,140900,16436499970,6320,6310,6330,6310,1877
|
|
20230801,140800,16424636520,6310,6330,6330,6310,4977
|
|
20230801,140700,16393211250,6320,6320,6320,6320,2111
|
|
20230801,140600,16379869730,6310,6320,6330,6310,2646
|
|
20230801,140500,16363155850,6330,6320,6330,6320,37
|
|
20230801,140400,16362921790,6320,6320,6320,6320,1340
|
|
20230801,140300,16354452990,6320,6310,6330,6310,1368
|
|
20230801,140200,16345806610,6320,6320,6330,6320,4216
|
|
20230801,140100,16319148260,6320,6340,6340,6310,2982
|
|
20230801,140000,16300307250,6340,6340,6340,6320,100
|
|
20230801,135900,16299674890,6310,6340,6340,6310,7586
|
|
20230801,135800,16251688220,6340,6340,6340,6330,835
|
|
20230801,135700,16246398150,6330,6330,6340,6330,345
|
|
20230801,135600,16244212560,6330,6340,6340,6330,949
|
|
20230801,135500,16238198350,6330,6330,6340,6330,198
|
|
20230801,135400,16236943580,6330,6330,6330,6330,1314
|
|
20230801,135300,16228625960,6330,6340,6340,6320,242
|
|
20230801,135200,16227094990,6340,6330,6340,6320,2180
|
|
20230801,135100,16213297420,6330,6330,6340,6330,1312
|
|
20230801,135000,16204989080,6340,6340,6340,6330,318
|
|
20230801,134900,16202975330,6340,6340,6340,6340,4
|
|
20230801,134800,16202949970,6340,6340,6340,6300,3826
|
|
20230801,134700,16178809120,6340,6320,6340,6310,3151
|
|
20230801,134600,16158902580,6320,6300,6340,6300,3275
|
|
20230801,134500,16138254870,6300,6300,6320,6300,2045
|
|
20230801,134400,16125368160,6310,6310,6320,6310,4020
|
|
20230801,134300,16099993440,6310,6320,6320,6310,4067
|
|
20230801,134200,16074311540,6320,6320,6340,6310,2925
|
|
20230801,134100,16055831340,6320,6310,6330,6310,935
|
|
20230801,134000,16049921040,6310,6330,6330,6300,7708
|
|
20230801,133900,16001248950,6330,6340,6350,6330,3090
|
|
20230801,133800,15981681760,6340,6340,6350,6330,2261
|
|
20230801,133700,15967351190,6350,6320,6350,6320,2404
|
|
20230801,133600,15952118520,6320,6330,6330,6320,4977
|
|
20230801,133500,15920630370,6320,6330,6330,6320,3127
|
|
20230801,133400,15900846270,6330,6320,6330,6320,793
|
|
20230801,133300,15895832080,6320,6300,6320,6300,1642
|
|
20230801,133200,15885469170,6300,6300,6310,6290,6384
|
|
20230801,133100,15845296750,6300,6300,6310,6280,6502
|
|
20230801,133000,15804359040,6300,6290,6300,6280,4742
|
|
20230801,132900,15774540860,6300,6320,6320,6290,16068
|
|
20230801,132800,15673279110,6320,6330,6330,6320,13522
|
|
20230801,132700,15587777380,6330,6320,6340,6320,8868
|
|
20230801,132600,15531641620,6320,6350,6350,6320,8200
|
|
20230801,132500,15479717700,6350,6340,6350,6340,5256
|
|
20230801,132400,15446382120,6340,6360,6360,6340,13057
|
|
20230801,132300,15363415850,6370,6390,6390,6360,3907
|
|
20230801,132200,15338507480,6390,6380,6400,6380,1909
|
|
20230801,132100,15326313700,6380,6370,6400,6370,1618
|
|
20230801,132000,15315992520,6370,6380,6380,6370,1108
|
|
20230801,131900,15308934380,6380,6370,6380,6360,1505
|
|
20230801,131800,15299345050,6370,6380,6380,6370,1920
|
|
20230801,131700,15287114460,6380,6370,6380,6360,785
|
|
20230801,131600,15282120560,6370,6380,6380,6370,5391
|
|
20230801,131500,15247778860,6380,6380,6380,6370,272
|
|
20230801,131400,15246044430,6380,6390,6400,6380,1865
|
|
20230801,131300,15234144640,6400,6400,6400,6370,2019
|
|
20230801,131200,15221269750,6370,6360,6400,6360,1802
|
|
20230801,131100,15209795840,6360,6380,6380,6350,9043
|
|
20230801,131000,15152255550,6380,6380,6390,6370,3405
|
|
20230801,130900,15130545260,6380,6390,6390,6370,5444
|
|
20230801,130800,15095845550,6390,6380,6400,6370,4173
|
|
20230801,130700,15069242500,6380,6380,6380,6370,5080
|
|
20230801,130600,15036874240,6380,6400,6400,6380,8231
|
|
20230801,130500,14984327600,6400,6400,6400,6390,359
|
|
20230801,130400,14982032460,6400,6400,6400,6380,4928
|
|
20230801,130300,14950550990,6390,6400,6400,6390,6293
|
|
20230801,130200,14910307110,6400,6390,6410,6390,3381
|
|
20230801,130100,14888672440,6390,6400,6400,6390,2505
|
|
20230801,130000,14872642620,6400,6400,6410,6390,1627
|
|
20230801,125900,14862221910,6400,6400,6400,6390,1373
|
|
20230801,125800,14853443020,6390,6390,6400,6380,1269
|
|
20230801,125700,14845334780,6390,6400,6410,6390,19749
|
|
20230801,125600,14718970630,6400,6410,6410,6400,2427
|
|
20230801,125500,14703418030,6410,6410,6420,6400,4641
|
|
20230801,125400,14673703690,6410,6410,6430,6410,4187
|
|
20230801,125300,14646861030,6410,6430,6430,6410,1368
|
|
20230801,125200,14638092050,6410,6410,6430,6410,2687
|
|
20230801,125100,14620860530,6410,6410,6420,6410,2254
|
|
20230801,125000,14606408640,6410,6400,6420,6400,3515
|
|
20230801,124900,14583879970,6410,6420,6420,6410,12916
|
|
20230801,124800,14501059790,6430,6430,6430,6420,1793
|
|
20230801,124700,14489546690,6430,6430,6430,6420,2209
|
|
20230801,124600,14475348050,6430,6430,6440,6430,1694
|
|
20230801,124500,14464455620,6440,6430,6440,6420,1673
|
|
20230801,124400,14453709850,6430,6440,6440,6420,6147
|
|
20230801,124300,14414221210,6430,6440,6440,6430,3643
|
|
20230801,124200,14390796140,6430,6430,6440,6430,322
|
|
20230801,124100,14388724680,6440,6430,6440,6430,873
|
|
20230801,124000,14383110970,6430,6440,6440,6430,1400
|
|
20230801,123900,14374108590,6440,6440,6450,6430,5099
|
|
20230801,123800,14341292990,6440,6450,6450,6440,519
|
|
20230801,123700,14337948630,6450,6450,6450,6450,2368
|
|
20230801,123600,14322675030,6450,6440,6460,6440,1528
|
|
20230801,123500,14312820310,6450,6440,6450,6440,1697
|
|
20230801,123400,14301883930,6440,6460,6460,6440,1384
|
|
20230801,123300,14292951710,6450,6470,6480,6450,2246
|
|
20230801,123200,14278429480,6470,6450,6470,6430,1457
|
|
20230801,123100,14269022730,6450,6420,6450,6420,7217
|
|
20230801,123000,14222579920,6420,6430,6430,6420,2971
|
|
20230801,122900,14203483890,6430,6430,6440,6420,5972
|
|
20230801,122800,14165090960,6440,6440,6450,6420,13854
|
|
20230801,122700,14076079750,6450,6450,6460,6420,7565
|
|
20230801,122600,14027356370,6440,6480,6480,6420,13522
|
|
20230801,122500,13940193340,6480,6480,6480,6470,1007
|
|
20230801,122400,13933668530,6480,6480,6480,6470,1582
|
|
20230801,122300,13923425110,6480,6480,6480,6470,1115
|
|
20230801,122200,13916207750,6480,6460,6480,6460,611
|
|
20230801,122100,13912257790,6460,6470,6470,6450,9263
|
|
20230801,122000,13852399140,6480,6490,6500,6470,4760
|
|
20230801,121900,13821537780,6500,6490,6500,6490,1572
|
|
20230801,121800,13811332890,6490,6510,6510,6490,3764
|
|
20230801,121700,13786871160,6510,6500,6510,6490,1756
|
|
20230801,121600,13775440420,6500,6500,6500,6490,4758
|
|
20230801,121500,13744557660,6500,6500,6510,6490,2939
|
|
20230801,121400,13725459000,6500,6500,6520,6490,1606
|
|
20230801,121300,13715015050,6490,6490,6500,6490,5738
|
|
20230801,121200,13677773510,6500,6520,6520,6490,13041
|
|
20230801,121100,13592983490,6530,6520,6530,6510,1718
|
|
20230801,121000,13581792460,6520,6530,6530,6510,6711
|
|
20230801,120900,13538064590,6530,6540,6540,6520,2375
|
|
20230801,120800,13522556030,6550,6560,6560,6540,809
|
|
20230801,120700,13517265050,6540,6560,6560,6540,382
|
|
20230801,120600,13514765570,6560,6530,6560,6530,2281
|
|
20230801,120500,13499847040,6530,6530,6540,6520,3102
|
|
20230801,120400,13479590360,6540,6560,6570,6540,3946
|
|
20230801,120300,13453766620,6560,6560,6570,6560,1132
|
|
20230801,120200,13446340590,6560,6560,6560,6560,78
|
|
20230801,120100,13445828910,6560,6570,6570,6560,271
|
|
20230801,120000,13444049420,6570,6560,6580,6550,4760
|
|
20230801,115900,13412784930,6570,6570,6580,6560,1608
|
|
20230801,115800,13402235910,6570,6560,6580,6560,1472
|
|
20230801,115700,13392572690,6570,6570,6570,6560,1836
|
|
20230801,115600,13380512020,6560,6570,6570,6560,1605
|
|
20230801,115500,13369981690,6570,6570,6580,6560,1737
|
|
20230801,115400,13358570220,6570,6570,6570,6560,696
|
|
20230801,115300,13353998890,6580,6560,6580,6560,285
|
|
20230801,115200,13352127580,6560,6560,6580,6560,1086
|
|
20230801,115100,13344998000,6560,6560,6570,6550,1551
|
|
20230801,115000,13334834850,6560,6560,6560,6550,2209
|
|
20230801,114900,13320358020,6560,6570,6570,6560,1959
|
|
20230801,114800,13307495950,6570,6570,6580,6550,1936
|
|
20230801,114700,13294785210,6580,6590,6590,6560,2370
|
|
20230801,114600,13279195380,6590,6580,6620,6580,15291
|
|
20230801,114500,13178249640,6590,6570,6590,6570,4057
|
|
20230801,114400,13151585820,6560,6540,6560,6540,2282
|
|
20230801,114300,13136623490,6540,6530,6550,6530,1729
|
|
20230801,114200,13125328390,6520,6530,6530,6520,1353
|
|
20230801,114100,13116495760,6530,6550,6550,6530,937
|
|
20230801,114000,13110374260,6550,6520,6550,6520,1483
|
|
20230801,113900,13100687540,6520,6530,6540,6510,1180
|
|
20230801,113800,13092996720,6540,6530,6540,6500,6787
|
|
20230801,113700,13048784860,6530,6520,6560,6520,2034
|
|
20230801,113600,13035476030,6520,6530,6530,6510,2995
|
|
20230801,113500,13015963550,6540,6510,6540,6510,2243
|
|
20230801,113400,13001354640,6510,6540,6550,6510,6262
|
|
20230801,113300,12960470130,6540,6560,6560,6540,2951
|
|
20230801,113200,12941159550,6560,6550,6560,6550,1638
|
|
20230801,113100,12930422220,6550,6540,6560,6530,7143
|
|
20230801,113000,12883691850,6540,6550,6550,6530,2200
|
|
20230801,112900,12869301000,6550,6540,6550,6540,1622
|
|
20230801,112800,12858681060,6540,6550,6550,6530,2072
|
|
20230801,112700,12845134760,6550,6520,6550,6520,3778
|
|
20230801,112600,12820467970,6520,6520,6530,6500,19355
|
|
20230801,112500,12694510170,6520,6550,6550,6520,1947
|
|
20230801,112400,12681804590,6550,6550,6570,6510,11567
|
|
20230801,112300,12606192780,6550,6550,6560,6540,10877
|
|
20230801,112200,12534994720,6560,6570,6590,6560,2757
|
|
20230801,112100,12516892670,6570,6550,6580,6550,9949
|
|
20230801,112000,12451579340,6560,6590,6590,6550,12313
|
|
20230801,111900,12370752300,6590,6580,6610,6580,6453
|
|
20230801,111800,12328240000,6580,6580,6600,6570,17873
|
|
20230801,111700,12210650380,6580,6630,6630,6580,19999
|
|
20230801,111600,12078664750,6630,6640,6640,6620,7685
|
|
20230801,111500,12027703810,6630,6640,6670,6630,7652
|
|
20230801,111400,11976817710,6650,6630,6650,6630,3935
|
|
20230801,111300,11950718710,6640,6630,6640,6620,7864
|
|
20230801,111200,11898567270,6630,6620,6640,6610,6240
|
|
20230801,111100,11857238950,6620,6730,6730,6610,19926
|
|
20230801,111000,11724300100,6720,6730,6740,6700,12712
|
|
20230801,110900,11638821830,6740,6720,6740,6690,14830
|
|
20230801,110800,11539235800,6710,6740,6750,6700,24436
|
|
20230801,110700,11374663500,6750,6720,6750,6700,14646
|
|
20230801,110600,11276078730,6710,6700,6720,6680,7793
|
|
20230801,110500,11223807690,6720,6730,6740,6650,21793
|
|
20230801,110400,11077576220,6720,6690,6730,6680,11771
|
|
20230801,110300,10998690940,6680,6660,6690,6660,5071
|
|
20230801,110200,10964828450,6670,6680,6700,6660,7559
|
|
20230801,110100,10914266160,6680,6620,6680,6620,4931
|
|
20230801,110000,10881408890,6640,6630,6640,6610,16033
|
|
20230801,105900,10775201240,6630,6650,6650,6620,12597
|
|
20230801,105800,10691661280,6650,6660,6660,6640,7009
|
|
20230801,105700,10645031960,6660,6610,6670,6610,20409
|
|
20230801,105600,10509531880,6610,6610,6620,6550,21316
|
|
20230801,105500,10369000070,6620,6670,6680,6610,22837
|
|
20230801,105400,10217215450,6660,6670,6680,6650,13321
|
|
20230801,105300,10128492090,6670,6710,6730,6660,15213
|
|
20230801,105200,10026695510,6720,6680,6720,6660,16764
|
|
20230801,105100,9914612850,6680,6680,6700,6660,21636
|
|
20230801,105000,9770236230,6680,6740,6750,6680,33383
|
|
20230801,104900,9545554300,6740,6690,6750,6680,51718
|
|
20230801,104800,9198875930,6690,6720,6740,6650,52486
|
|
20230801,104700,8847398010,6720,6850,6870,6720,78059
|
|
20230801,104600,8315710170,6860,6840,6890,6840,113175
|
|
20230801,104500,7539400270,6830,6830,6830,6830,0
|
|
20230801,104400,7539400270,6830,6830,6830,6830,0
|
|
20230801,104300,7539400270,6830,6760,6830,6750,61679
|
|
20230801,104200,7120305070,6750,6720,6770,6710,52052
|
|
20230801,104100,6769125420,6710,6690,6720,6660,38024
|
|
20230801,104000,6514802780,6700,6630,6700,6630,52123
|
|
20230801,103900,6166640270,6640,6630,6650,6610,18805
|
|
20230801,103800,6042021280,6620,6590,6630,6590,12983
|
|
20230801,103700,5956190370,6590,6610,6610,6580,12755
|
|
20230801,103600,5872087010,6610,6590,6610,6580,16180
|
|
20230801,103500,5765302220,6590,6540,6600,6530,49414
|
|
20230801,103400,5440697240,6550,6520,6550,6520,11658
|
|
20230801,103300,5364545660,6530,6540,6540,6530,4003
|
|
20230801,103200,5338384440,6540,6530,6550,6510,3903
|
|
20230801,103100,5312907150,6520,6530,6530,6510,5212
|
|
20230801,103000,5278914790,6520,6490,6540,6490,11304
|
|
20230801,102900,5205180500,6490,6460,6490,6450,5021
|
|
20230801,102800,5172721360,6460,6440,6460,6430,7470
|
|
20230801,102700,5124581920,6450,6460,6460,6440,3746
|
|
20230801,102600,5100423640,6460,6440,6460,6440,697
|
|
20230801,102500,5095928890,6440,6450,6460,6440,1775
|
|
20230801,102400,5084481950,6450,6430,6450,6430,1844
|
|
20230801,102300,5072608140,6430,6430,6440,6420,3770
|
|
20230801,102200,5048359140,6430,6430,6440,6430,815
|
|
20230801,102100,5043114810,6430,6430,6430,6420,590
|
|
20230801,102000,5039325840,6420,6430,6450,6410,3704
|
|
20230801,101900,5015547080,6430,6410,6430,6410,2578
|
|
20230801,101800,4999002450,6410,6430,6430,6410,3083
|
|
20230801,101700,4979206330,6430,6450,6450,6420,3340
|
|
20230801,101600,4957733680,6460,6420,6460,6420,2980
|
|
20230801,101500,4938561170,6420,6420,6430,6410,3470
|
|
20230801,101400,4916293800,6430,6400,6430,6390,4765
|
|
20230801,101300,4885744060,6410,6440,6440,6400,17339
|
|
20230801,101200,4774519240,6440,6400,6470,6370,15359
|
|
20230801,101100,4676073210,6400,6460,6470,6400,8443
|
|
20230801,101000,4621778810,6450,6500,6540,6450,19920
|
|
20230801,100900,4492506380,6500,6560,6570,6490,29712
|
|
20230801,100800,4298415680,6580,6570,6610,6560,48130
|
|
20230801,100700,3981179890,6570,6540,6600,6540,59065
|
|
20230801,100600,3593027830,6540,6590,6600,6490,70678
|
|
20230801,100500,3130157390,6590,6490,6590,6480,76685
|
|
20230801,100400,2628559660,6490,6410,6490,6410,12779
|
|
20230801,100300,2546108000,6430,6400,6430,6400,5596
|
|
20230801,100200,2510165440,6400,6380,6400,6360,10146
|
|
20230801,100100,2445453380,6380,6370,6380,6370,299
|
|
20230801,100000,2443548660,6370,6370,6380,6370,1231
|
|
20230801,095900,2435706610,6370,6380,6380,6370,686
|
|
20230801,095800,2431330460,6380,6370,6380,6370,2796
|
|
20230801,095700,2413493030,6370,6360,6380,6360,679
|
|
20230801,095600,2409165800,6370,6370,6370,6360,1997
|
|
20230801,095500,2396445440,6370,6370,6370,6370,997
|
|
20230801,095400,2390094550,6370,6370,6370,6350,4119
|
|
20230801,095300,2363878790,6370,6350,6370,6340,4914
|
|
20230801,095200,2332616300,6350,6340,6350,6340,1077
|
|
20230801,095100,2325785760,6340,6340,6350,6330,1256
|
|
20230801,095000,2317815740,6350,6350,6360,6330,1819
|
|
20230801,094900,2306267690,6350,6350,6360,6330,1574
|
|
20230801,094800,2296270870,6350,6350,6360,6330,5949
|
|
20230801,094700,2258545830,6370,6380,6380,6340,18451
|
|
20230801,094600,2141048720,6380,6370,6380,6360,6586
|
|
20230801,094500,2099068240,6370,6390,6390,6360,4780
|
|
20230801,094400,2068613900,6390,6350,6390,6350,2913
|
|
20230801,094300,2050064720,6350,6390,6400,6350,10611
|
|
20230801,094200,1982430680,6390,6400,6400,6380,5216
|
|
20230801,094100,1949093210,6400,6440,6450,6370,11853
|
|
20230801,094000,1873088140,6440,6410,6450,6400,37968
|
|
20230801,093900,1628755200,6410,6380,6410,6370,15060
|
|
20230801,093800,1532556510,6380,6300,6380,6300,14047
|
|
20230801,093700,1443436600,6310,6290,6310,6290,7072
|
|
20230801,093600,1398889500,6300,6290,6300,6290,1868
|
|
20230801,093500,1387124210,6300,6290,6300,6290,1681
|
|
20230801,093400,1376540790,6300,6300,6300,6290,1331
|
|
20230801,093300,1368166110,6300,6300,6300,6290,3931
|
|
20230801,093200,1343401020,6290,6310,6310,6290,6129
|
|
20230801,093100,1304782850,6310,6310,6320,6310,3281
|
|
20230801,093000,1284079580,6320,6320,6320,6310,8412
|
|
20230801,092900,1230974900,6330,6320,6330,6320,276
|
|
20230801,092800,1229228910,6320,6330,6330,6320,3229
|
|
20230801,092700,1208798660,6330,6330,6340,6320,4609
|
|
20230801,092600,1179644590,6330,6320,6330,6310,6356
|
|
20230801,092500,1139489760,6320,6320,6320,6310,2120
|
|
20230801,092400,1126103690,6320,6310,6320,6310,5174
|
|
20230801,092300,1093438650,6320,6340,6340,6310,6000
|
|
20230801,092200,1055506320,6340,6330,6340,6320,4451
|
|
20230801,092100,1027326870,6330,6350,6350,6330,3836
|
|
20230801,092000,1002992780,6360,6350,6360,6340,7241
|
|
20230801,091900,957022900,6350,6350,6350,6340,2708
|
|
20230801,091800,939829160,6350,6370,6380,6340,7586
|
|
20230801,091700,891557320,6370,6340,6370,6330,19094
|
|
20230801,091600,770174630,6330,6330,6330,6320,6651
|
|
20230801,091500,728079180,6320,6320,6340,6320,5737
|
|
20230801,091400,691812650,6310,6330,6340,6310,5159
|
|
20230801,091300,659184350,6320,6290,6330,6270,11383
|
|
20230801,091200,587497390,6290,6270,6290,6260,3856
|
|
20230801,091100,563283480,6270,6250,6270,6240,2176
|
|
20230801,091000,549673610,6240,6280,6280,6240,13785
|
|
20230801,090900,463417660,6280,6270,6280,6270,1775
|
|
20230801,090800,452284330,6270,6280,6300,6270,4071
|
|
20230801,090700,426737660,6290,6300,6310,6290,5716
|
|
20230801,090600,390730060,6300,6300,6310,6270,3195
|
|
20230801,090500,370601980,6300,6270,6300,6240,3959
|
|
20230801,090400,345790420,6240,6230,6270,6230,5358
|
|
20230801,090300,312301840,6260,6240,6260,6230,6189
|
|
20230801,090200,273702480,6250,6220,6270,6220,6242
|
|
20230801,090100,234764330,6230,6290,6290,6220,9499
|
|
20230801,090000,175438710,6290,6210,6290,6210,28170
|