600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185700,8790207770,15060,15060,15060,15060,2950
|
|
20230801,185600,8790207770,15060,15060,15060,15060,0
|
|
20230801,185500,8790207770,15060,15060,15060,15060,0
|
|
20230801,185400,8790207770,15060,15060,15060,15060,0
|
|
20230801,185300,8790207770,15060,15060,15060,15060,0
|
|
20230801,185200,8790207770,15060,15060,15060,15060,0
|
|
20230801,185100,8790207770,15060,15060,15060,15060,0
|
|
20230801,185000,8790207770,15060,15060,15060,15060,0
|
|
20230801,184900,8790207770,15060,15060,15060,15060,0
|
|
20230801,184800,8790207770,15060,15060,15060,15060,0
|
|
20230801,184700,8790207770,15060,15060,15060,15060,0
|
|
20230801,184600,8790207770,15060,15060,15060,15060,0
|
|
20230801,184500,8790207770,15060,15060,15060,15060,0
|
|
20230801,184400,8790207770,15060,15060,15060,15060,0
|
|
20230801,184300,8790207770,15060,15060,15060,15060,0
|
|
20230801,184200,8790207770,15060,15060,15060,15060,0
|
|
20230801,184100,8790207770,15060,15060,15060,15060,0
|
|
20230801,184000,8790207770,15060,15060,15060,15060,0
|
|
20230801,183900,8790207770,15060,15060,15060,15060,0
|
|
20230801,183800,8790207770,15060,15060,15060,15060,0
|
|
20230801,183700,8790207770,15060,15060,15060,15060,0
|
|
20230801,183600,8790207770,15060,15060,15060,15060,0
|
|
20230801,183500,8790207770,15060,15060,15060,15060,0
|
|
20230801,183400,8790207770,15060,15060,15060,15060,0
|
|
20230801,183300,8790207770,15060,15060,15060,15060,0
|
|
20230801,183200,8790207770,15060,15060,15060,15060,0
|
|
20230801,183100,8790207770,15060,15060,15060,15060,0
|
|
20230801,183000,8790207770,15060,15060,15060,15060,0
|
|
20230801,182900,8790207770,15060,15060,15060,15060,0
|
|
20230801,182800,8790207770,15060,15060,15060,15060,0
|
|
20230801,182700,8790207770,15060,15060,15060,15060,2950
|
|
20230801,182600,8790207770,15060,15060,15060,15060,0
|
|
20230801,182500,8790207770,15060,15060,15060,15060,0
|
|
20230801,182400,8790207770,15060,15060,15060,15060,0
|
|
20230801,182300,8790207770,15060,15060,15060,15060,0
|
|
20230801,182200,8790207770,15060,15060,15060,15060,0
|
|
20230801,182100,8790207770,15060,15060,15060,15060,0
|
|
20230801,182000,8790207770,15060,15060,15060,15060,0
|
|
20230801,181900,8790207770,15060,15060,15060,15060,0
|
|
20230801,181800,8790207770,15060,15060,15060,15060,0
|
|
20230801,181700,8790207770,15060,15060,15060,15060,0
|
|
20230801,181600,8790207770,15060,15060,15060,15060,0
|
|
20230801,181500,8790207770,15060,15060,15060,15060,0
|
|
20230801,181400,8790207770,15060,15060,15060,15060,0
|
|
20230801,181300,8790207770,15060,15060,15060,15060,0
|
|
20230801,181200,8790207770,15060,15060,15060,15060,0
|
|
20230801,181100,8790207770,15060,15060,15060,15060,0
|
|
20230801,181000,8790207770,15060,15060,15060,15060,0
|
|
20230801,180900,8790207770,15060,15060,15060,15060,0
|
|
20230801,180800,8790207770,15060,15060,15060,15060,0
|
|
20230801,180700,8790207770,15060,15060,15060,15060,0
|
|
20230801,180600,8790207770,15060,15060,15060,15060,0
|
|
20230801,180500,8790207770,15060,15060,15060,15060,0
|
|
20230801,180400,8790207770,15060,15060,15060,15060,0
|
|
20230801,180300,8790207770,15060,15060,15060,15060,0
|
|
20230801,180200,8790207770,15060,15060,15060,15060,0
|
|
20230801,180100,8790207770,15060,15060,15060,15060,0
|
|
20230801,180000,8790207770,15060,15060,15060,15060,0
|
|
20230801,175900,8790207770,15060,15060,15060,15060,0
|
|
20230801,175800,8790207770,15060,15060,15060,15060,0
|
|
20230801,175700,8790207770,15060,15060,15060,15060,2950
|
|
20230801,175600,8790207770,15060,15060,15060,15060,0
|
|
20230801,175500,8790207770,15060,15060,15060,15060,0
|
|
20230801,175400,8790207770,15060,15060,15060,15060,0
|
|
20230801,175300,8790207770,15060,15060,15060,15060,0
|
|
20230801,175200,8790207770,15060,15060,15060,15060,0
|
|
20230801,175100,8790207770,15060,15060,15060,15060,0
|
|
20230801,175000,8790207770,15060,15060,15060,15060,0
|
|
20230801,174900,8790207770,15060,15060,15060,15060,0
|
|
20230801,174800,8790207770,15060,15060,15060,15060,0
|
|
20230801,174700,8790207770,15060,15060,15060,15060,0
|
|
20230801,174600,8790207770,15060,15060,15060,15060,0
|
|
20230801,174500,8790207770,15060,15060,15060,15060,0
|
|
20230801,174400,8790207770,15060,15060,15060,15060,0
|
|
20230801,174300,8790207770,15060,15060,15060,15060,0
|
|
20230801,174200,8790207770,15060,15060,15060,15060,0
|
|
20230801,174100,8790207770,15060,15060,15060,15060,0
|
|
20230801,174000,8790207770,15060,15060,15060,15060,0
|
|
20230801,173900,8790207770,15060,15060,15060,15060,0
|
|
20230801,173800,8790207770,15060,15060,15060,15060,0
|
|
20230801,173700,8790207770,15060,15060,15060,15060,0
|
|
20230801,173600,8790207770,15060,15060,15060,15060,0
|
|
20230801,173500,8790207770,15060,15060,15060,15060,0
|
|
20230801,173400,8790207770,15060,15060,15060,15060,0
|
|
20230801,173300,8790207770,15060,15060,15060,15060,0
|
|
20230801,173200,8790207770,15060,15060,15060,15060,0
|
|
20230801,173100,8790207770,15060,15060,15060,15060,0
|
|
20230801,173000,8790207770,15060,15060,15060,15060,0
|
|
20230801,172900,8790207770,15060,15060,15060,15060,0
|
|
20230801,172800,8790207770,15060,15060,15060,15060,0
|
|
20230801,172700,8790207770,15060,15060,15060,15060,2950
|
|
20230801,172600,8790207770,15060,15060,15060,15060,0
|
|
20230801,172500,8790207770,15060,15060,15060,15060,0
|
|
20230801,172400,8790207770,15060,15060,15060,15060,0
|
|
20230801,172300,8790207770,15060,15060,15060,15060,0
|
|
20230801,172200,8790207770,15060,15060,15060,15060,0
|
|
20230801,172100,8790207770,15060,15060,15060,15060,0
|
|
20230801,172000,8790207770,15060,15060,15060,15060,0
|
|
20230801,171900,8790207770,15060,15060,15060,15060,0
|
|
20230801,171800,8790207770,15060,15060,15060,15060,0
|
|
20230801,171700,8790207770,15060,15060,15060,15060,0
|
|
20230801,171600,8790207770,15060,15060,15060,15060,0
|
|
20230801,171500,8790207770,15060,15060,15060,15060,0
|
|
20230801,171400,8790207770,15060,15060,15060,15060,0
|
|
20230801,171300,8790207770,15060,15060,15060,15060,0
|
|
20230801,171200,8790207770,15060,15060,15060,15060,0
|
|
20230801,171100,8790207770,15060,15060,15060,15060,0
|
|
20230801,171000,8790207770,15060,15060,15060,15060,0
|
|
20230801,170900,8790207770,15060,15060,15060,15060,0
|
|
20230801,170800,8790207770,15060,15060,15060,15060,0
|
|
20230801,170700,8790207770,15060,15060,15060,15060,0
|
|
20230801,170600,8790207770,15060,15060,15060,15060,0
|
|
20230801,170500,8790207770,15060,15060,15060,15060,0
|
|
20230801,170400,8790207770,15060,15060,15060,15060,0
|
|
20230801,170300,8790207770,15060,15060,15060,15060,0
|
|
20230801,170200,8790207770,15060,15060,15060,15060,0
|
|
20230801,170100,8790207770,15060,15060,15060,15060,0
|
|
20230801,170000,8790207770,15060,15060,15060,15060,0
|
|
20230801,165900,8790207770,15060,15060,15060,15060,0
|
|
20230801,165800,8790207770,15060,15060,15060,15060,0
|
|
20230801,165700,8790207770,15060,15060,15060,15060,2950
|
|
20230801,165600,8790207770,15060,15060,15060,15060,0
|
|
20230801,165500,8790207770,15060,15060,15060,15060,0
|
|
20230801,165400,8790207770,15060,15060,15060,15060,0
|
|
20230801,165300,8790207770,15060,15060,15060,15060,0
|
|
20230801,165200,8790207770,15060,15060,15060,15060,0
|
|
20230801,165100,8790207770,15060,15060,15060,15060,0
|
|
20230801,165000,8790207770,15060,15060,15060,15060,0
|
|
20230801,164900,8790207770,15060,15060,15060,15060,0
|
|
20230801,164800,8790207770,15060,15060,15060,15060,0
|
|
20230801,164700,8790207770,15060,15060,15060,15060,0
|
|
20230801,164600,8790207770,15060,15060,15060,15060,0
|
|
20230801,164500,8790207770,15060,15060,15060,15060,0
|
|
20230801,164400,8790207770,15060,15060,15060,15060,0
|
|
20230801,164300,8790207770,15060,15060,15060,15060,0
|
|
20230801,164200,8790207770,15060,15060,15060,15060,0
|
|
20230801,164100,8790207770,15060,15060,15060,15060,0
|
|
20230801,164000,8790207770,15060,15060,15060,15060,0
|
|
20230801,163900,8790207770,15060,15060,15060,15060,0
|
|
20230801,163800,8790207770,15060,15060,15060,15060,0
|
|
20230801,163700,8790207770,15060,15060,15060,15060,0
|
|
20230801,163600,8790207770,15060,15060,15060,15060,0
|
|
20230801,163500,8790207770,15060,15060,15060,15060,0
|
|
20230801,163400,8790207770,15060,15060,15060,15060,0
|
|
20230801,163300,8790207770,15060,15060,15060,15060,0
|
|
20230801,163200,8790207770,15060,15060,15060,15060,0
|
|
20230801,163100,8790207770,15060,15060,15060,15060,0
|
|
20230801,163000,8790207770,15060,15060,15060,15060,0
|
|
20230801,162900,8790207770,15060,15060,15060,15060,0
|
|
20230801,162800,8790207770,15060,15060,15060,15060,0
|
|
20230801,162700,8790207770,15060,15060,15060,15060,2950
|
|
20230801,162600,8790207770,15060,15060,15060,15060,0
|
|
20230801,162500,8790207770,15060,15060,15060,15060,0
|
|
20230801,162400,8790207770,15060,15060,15060,15060,0
|
|
20230801,162300,8790207770,15060,15060,15060,15060,0
|
|
20230801,162200,8790207770,15060,15060,15060,15060,0
|
|
20230801,162100,8790207770,15060,15060,15060,15060,0
|
|
20230801,162000,8790207770,15060,15060,15060,15060,0
|
|
20230801,161900,8790207770,15060,15060,15060,15060,0
|
|
20230801,161800,8790207770,15060,15060,15060,15060,0
|
|
20230801,161700,8790207770,15060,15060,15060,15060,0
|
|
20230801,161600,8790207770,15060,15060,15060,15060,0
|
|
20230801,161500,8790207770,15060,15060,15060,15060,0
|
|
20230801,161400,8790207770,15060,15060,15060,15060,0
|
|
20230801,161300,8790207770,15060,15060,15060,15060,0
|
|
20230801,161200,8790207770,15060,15060,15060,15060,0
|
|
20230801,161100,8790207770,15060,15060,15060,15060,0
|
|
20230801,161000,8790207770,15060,15060,15060,15060,0
|
|
20230801,160900,8790207770,15060,15060,15060,15060,0
|
|
20230801,160800,8790207770,15060,15060,15060,15060,0
|
|
20230801,160700,8790207770,15060,15060,15060,15060,0
|
|
20230801,160600,8790207770,15060,15060,15060,15060,0
|
|
20230801,160500,8790207770,15060,15060,15060,15060,0
|
|
20230801,160400,8790207770,15060,15060,15060,15060,0
|
|
20230801,160300,8790207770,15060,15060,15060,15060,0
|
|
20230801,160200,8790207770,15060,15060,15060,15060,0
|
|
20230801,160100,8790207770,15060,15060,15060,15060,0
|
|
20230801,160000,8790207770,15060,15060,15060,15060,0
|
|
20230801,155900,8790207770,15060,15060,15060,15060,0
|
|
20230801,155800,8790207770,15060,15060,15060,15060,0
|
|
20230801,155700,8790207770,15060,15060,15060,15060,2950
|
|
20230801,155600,8790207770,15060,15060,15060,15060,0
|
|
20230801,155500,8790207770,15060,15060,15060,15060,0
|
|
20230801,155400,8790207770,15060,15060,15060,15060,0
|
|
20230801,155300,8790207770,15060,15060,15060,15060,0
|
|
20230801,155200,8790207770,15060,15060,15060,15060,0
|
|
20230801,155100,8790207770,15060,15060,15060,15060,0
|
|
20230801,155000,8790207770,15060,15060,15060,15060,0
|
|
20230801,154900,8790207770,15060,15060,15060,15060,0
|
|
20230801,154800,8790207770,15060,15060,15060,15060,0
|
|
20230801,154700,8790207770,15060,15060,15060,15060,0
|
|
20230801,154600,8790207770,15060,15060,15060,15060,0
|
|
20230801,154500,8790207770,15060,15060,15060,15060,0
|
|
20230801,154400,8790207770,15060,15060,15060,15060,0
|
|
20230801,154300,8790207770,15060,15060,15060,15060,0
|
|
20230801,154200,8790207770,15060,15060,15060,15060,0
|
|
20230801,154100,8790207770,15060,15060,15060,15060,0
|
|
20230801,154000,8790207770,15060,15060,15060,15060,0
|
|
20230801,153900,8790207770,15060,15060,15060,15060,0
|
|
20230801,153800,8790207770,15060,15060,15060,15060,0
|
|
20230801,153700,8790207770,15060,15060,15060,15060,0
|
|
20230801,153600,8790207770,15060,15060,15060,15060,0
|
|
20230801,153500,8790207770,15060,15060,15060,15060,0
|
|
20230801,153400,8790207770,15060,15060,15060,15060,0
|
|
20230801,153300,8790207770,15060,15060,15060,15060,0
|
|
20230801,153200,8790207770,15060,15060,15060,15060,0
|
|
20230801,153100,8790207770,15060,15060,15060,15060,0
|
|
20230801,153000,8790207770,15060,15060,15060,15060,2950
|
|
20230801,152900,8745780770,15060,15060,15060,15060,0
|
|
20230801,152800,8745780770,15060,15060,15060,15060,0
|
|
20230801,152700,8745780770,15060,15060,15060,15060,0
|
|
20230801,152600,8745780770,15060,15060,15060,15060,0
|
|
20230801,152500,8745780770,15060,15060,15060,15060,0
|
|
20230801,152400,8745780770,15060,15060,15060,15060,0
|
|
20230801,152300,8745780770,15060,15060,15060,15060,0
|
|
20230801,152200,8745780770,15060,15060,15060,15060,0
|
|
20230801,152100,8745780770,15060,15060,15060,15060,0
|
|
20230801,152000,8745780770,15060,15060,15060,15060,0
|
|
20230801,151900,8745780770,15060,15040,15060,15020,985
|
|
20230801,151800,8730964020,15040,15030,15060,15030,323
|
|
20230801,151700,8726106290,15030,15030,15030,15030,94
|
|
20230801,151600,8724693470,15030,15050,15070,15030,470
|
|
20230801,151500,8717619880,15050,15060,15060,15050,262
|
|
20230801,151400,8713676690,15060,15050,15060,15050,408
|
|
20230801,151300,8707533320,15050,15060,15060,15050,313
|
|
20230801,151200,8702821900,15070,15070,15070,15070,281
|
|
20230801,151100,8698587230,15070,15070,15070,15070,133
|
|
20230801,151000,8696582920,15070,15090,15090,15070,436
|
|
20230801,150900,8690006000,15090,15110,15110,15080,346
|
|
20230801,150800,8684782700,15110,15070,15110,15050,1275
|
|
20230801,150700,8665541550,15080,15050,15080,15050,561
|
|
20230801,150600,8657095870,15050,15020,15050,15020,578
|
|
20230801,150500,8648401710,15020,15010,15020,15000,841
|
|
20230801,150400,8635783090,15010,15010,15030,15000,1247
|
|
20230801,150300,8617066530,15010,15010,15030,15010,120
|
|
20230801,150200,8615265170,15030,15010,15030,15000,644
|
|
20230801,150100,8605598400,15010,15010,15030,15010,170
|
|
20230801,150000,8603046370,15030,15020,15030,15010,80
|
|
20230801,145900,8601844860,15020,15020,15020,15020,56
|
|
20230801,145800,8601003740,15020,15020,15020,15020,296
|
|
20230801,145700,8596557820,15010,15020,15020,15010,27
|
|
20230801,145600,8596152380,15030,15030,15030,15010,130
|
|
20230801,145500,8594198760,15030,15030,15030,15020,743
|
|
20230801,145400,8583033350,15030,15030,15030,15020,518
|
|
20230801,145300,8575247960,15030,15010,15030,15010,244
|
|
20230801,145200,8571583320,15010,15000,15010,15000,761
|
|
20230801,145100,8560165680,15010,15010,15010,15000,169
|
|
20230801,145000,8557629520,15010,15020,15030,15010,450
|
|
20230801,144900,8550870110,15020,15030,15030,15020,21
|
|
20230801,144800,8550554680,15030,15040,15040,15000,2637
|
|
20230801,144700,8510980270,15040,15040,15050,15040,227
|
|
20230801,144600,8507566170,15060,15080,15080,15050,110
|
|
20230801,144500,8505909760,15090,15040,15100,15020,1272
|
|
20230801,144400,8486732130,15030,15070,15070,15030,784
|
|
20230801,144300,8474929640,15070,15040,15070,15040,697
|
|
20230801,144200,8464433360,15050,15020,15050,15010,758
|
|
20230801,144100,8453043130,15020,15000,15020,15000,518
|
|
20230801,144000,8445270280,15010,14990,15010,14990,760
|
|
20230801,143900,8433871170,14990,15000,15000,14990,98
|
|
20230801,143800,8432401950,14990,14990,15000,14990,137
|
|
20230801,143700,8430348310,14990,14990,15000,14990,128
|
|
20230801,143600,8428429070,15000,15000,15000,15000,44
|
|
20230801,143500,8427769070,15000,14980,15000,14980,271
|
|
20230801,143400,8423709450,14980,14980,15010,14980,435
|
|
20230801,143300,8417190490,15000,15000,15000,14980,191
|
|
20230801,143200,8414327100,15000,15000,15000,14980,270
|
|
20230801,143100,8410277140,15000,15030,15040,15000,762
|
|
20230801,143000,8398844170,15000,15000,15020,15000,72
|
|
20230801,142900,8397762830,14970,15020,15020,14940,1025
|
|
20230801,142800,8382418920,15010,14960,15010,14950,966
|
|
20230801,142700,8367953370,14950,14960,14980,14950,476
|
|
20230801,142600,8360827490,14940,14940,14960,14920,909
|
|
20230801,142500,8347248220,14940,15020,15020,14940,1394
|
|
20230801,142400,8326366720,15030,15060,15060,15020,750
|
|
20230801,142300,8315080850,15070,15060,15070,15050,354
|
|
20230801,142200,8309748550,15050,15060,15060,15050,97
|
|
20230801,142100,8308288330,15050,15070,15080,15050,198
|
|
20230801,142000,8305306590,15080,15070,15080,15060,148
|
|
20230801,141900,8303075330,15070,15080,15080,15070,154
|
|
20230801,141800,8300754530,15080,15050,15080,15040,251
|
|
20230801,141700,8296976820,15050,15060,15060,15050,788
|
|
20230801,141600,8285116180,15060,15060,15080,15050,163
|
|
20230801,141500,8282662620,15050,15060,15080,15050,837
|
|
20230801,141400,8270045360,15060,15080,15080,15050,344
|
|
20230801,141300,8264864110,15050,15040,15080,15040,165
|
|
20230801,141200,8262380410,15040,15030,15090,15030,814
|
|
20230801,141100,8250118780,15020,15010,15020,15010,410
|
|
20230801,141000,8243961500,15020,15040,15040,15000,3411
|
|
20230801,140900,8192742720,15040,15070,15100,15040,428
|
|
20230801,140800,8186297560,15080,15110,15110,15080,164
|
|
20230801,140700,8183822390,15100,15100,15100,15070,69
|
|
20230801,140600,8182780550,15100,15080,15110,15060,988
|
|
20230801,140500,8167881310,15090,15110,15130,15080,1492
|
|
20230801,140400,8145363140,15140,15140,15140,15140,14
|
|
20230801,140300,8145151180,15140,15110,15140,15100,94
|
|
20230801,140200,8143731070,15110,15150,15150,15110,518
|
|
20230801,140100,8135900460,15150,15170,15200,15140,403
|
|
20230801,140000,8129797230,15170,15190,15210,15170,2460
|
|
20230801,135900,8092425760,15170,15120,15180,15120,2874
|
|
20230801,135800,8048891180,15110,15100,15120,15070,790
|
|
20230801,135700,8036956430,15100,15100,15100,15100,20
|
|
20230801,135600,8036654430,15050,15120,15120,15050,38
|
|
20230801,135500,8036081320,15120,15070,15120,15010,1176
|
|
20230801,135400,8018380600,15090,15110,15140,15080,453
|
|
20230801,135300,8011544690,15070,15110,15150,15070,2069
|
|
20230801,135200,7980276590,15120,15070,15120,15070,851
|
|
20230801,135100,7967428640,15070,15090,15090,15050,359
|
|
20230801,135000,7962019620,15080,15040,15090,15040,735
|
|
20230801,134900,7950943410,15040,15030,15080,15030,106
|
|
20230801,134800,7949348000,15030,15080,15080,15010,88
|
|
20230801,134700,7948023860,14990,15020,15080,14990,318
|
|
20230801,134600,7943249690,15050,14980,15080,14980,1023
|
|
20230801,134500,7927894620,14980,15000,15020,14980,391
|
|
20230801,134400,7922028560,15000,14940,15030,14920,1877
|
|
20230801,134300,7893951930,14940,15100,15100,14930,8626
|
|
20230801,134200,7764573540,15100,15080,15100,15080,193
|
|
20230801,134100,7761662300,15080,15100,15100,15070,604
|
|
20230801,134000,7752552560,15100,15090,15130,15090,1117
|
|
20230801,133900,7735692690,15130,15110,15130,15070,765
|
|
20230801,133800,7724147130,15110,15120,15160,15110,250
|
|
20230801,133700,7720366790,15120,15160,15170,15120,563
|
|
20230801,133600,7711839840,15160,15100,15160,15070,1114
|
|
20230801,133500,7694997670,15090,15090,15110,15080,293
|
|
20230801,133400,7690577950,15080,15060,15130,15040,2337
|
|
20230801,133300,7655374150,15060,15130,15130,15050,1595
|
|
20230801,133200,7631298630,15140,15150,15150,15130,762
|
|
20230801,133100,7619755660,15140,15110,15150,15110,418
|
|
20230801,133000,7613435640,15110,15150,15180,15110,1053
|
|
20230801,132900,7597494950,15180,15140,15210,15130,1028
|
|
20230801,132800,7581922130,15140,15210,15220,15140,950
|
|
20230801,132700,7567498870,15220,15170,15250,15170,1301
|
|
20230801,132600,7547724440,15140,15080,15190,15080,1704
|
|
20230801,132500,7521874990,15080,15180,15190,15080,2313
|
|
20230801,132400,7486922020,15190,15140,15260,15090,1667
|
|
20230801,132300,7461674140,15150,15190,15220,15150,437
|
|
20230801,132200,7455047880,15220,15100,15220,15100,1937
|
|
20230801,132100,7425702230,15090,15150,15180,15020,4507
|
|
20230801,132000,7357669640,15180,15210,15220,15150,2401
|
|
20230801,131900,7321167030,15210,15250,15280,15210,2639
|
|
20230801,131800,7280950920,15250,15370,15370,15250,3258
|
|
20230801,131700,7231082580,15370,15420,15480,15360,1764
|
|
20230801,131600,7203906910,15420,15390,15480,15390,987
|
|
20230801,131500,7188689750,15360,15320,15390,15320,2690
|
|
20230801,131400,7147387350,15320,15390,15390,15320,1760
|
|
20230801,131300,7120353300,15370,15370,15520,15370,3232
|
|
20230801,131200,7070497930,15380,15500,15500,15380,1699
|
|
20230801,131100,7044281950,15510,15420,15510,15410,769
|
|
20230801,131000,7032377460,15420,15680,15690,15400,2477
|
|
20230801,130900,6993866010,15670,15620,15710,15530,5674
|
|
20230801,130800,6905024860,15690,15460,15710,15400,7739
|
|
20230801,130700,6784296440,15400,15350,15440,15350,3657
|
|
20230801,130600,6728023470,15350,15450,15490,15320,5784
|
|
20230801,130500,6639161830,15450,15360,15500,15330,2599
|
|
20230801,130400,6599138740,15350,15520,15520,15350,6992
|
|
20230801,130300,6491207110,15470,15410,15520,15410,3004
|
|
20230801,130200,6444766820,15420,15470,15520,15420,3466
|
|
20230801,130100,6391157680,15470,15550,15550,15460,2448
|
|
20230801,130000,6353254120,15560,15600,15610,15450,5470
|
|
20230801,125900,6268291070,15590,15780,15800,15590,9479
|
|
20230801,125800,6119490820,15790,15500,15790,15480,19196
|
|
20230801,125700,5818631970,15480,15450,15490,15340,4759
|
|
20230801,125600,5745176160,15460,15260,15470,15260,3494
|
|
20230801,125500,5691470710,15260,15370,15380,15220,5780
|
|
20230801,125400,5603025290,15360,15360,15400,15330,786
|
|
20230801,125300,5590948790,15360,15410,15420,15360,1769
|
|
20230801,125200,5563704830,15410,15500,15500,15400,4455
|
|
20230801,125100,5494829560,15460,15390,15570,15390,6803
|
|
20230801,125000,5389527720,15370,15290,15400,15270,2382
|
|
20230801,124900,5353008290,15290,15260,15290,15210,1777
|
|
20230801,124800,5325927520,15260,15320,15340,15210,1606
|
|
20230801,124700,5301406510,15330,15300,15350,15180,4352
|
|
20230801,124600,5235043800,15310,15200,15430,15200,7280
|
|
20230801,124500,5123576440,15200,15110,15210,15100,1888
|
|
20230801,124400,5094950830,15100,15090,15120,15090,1531
|
|
20230801,124300,5071816170,15090,15100,15100,15060,118
|
|
20230801,124200,5070037130,15100,15090,15130,15040,2310
|
|
20230801,124100,5035221610,15080,15070,15150,15070,1332
|
|
20230801,124000,5015090950,15030,15040,15120,15030,3515
|
|
20230801,123900,4962180340,15040,15130,15160,15030,4663
|
|
20230801,123800,4891811080,15130,15130,15210,15130,2836
|
|
20230801,123700,4848857070,15150,15260,15300,15100,7552
|
|
20230801,123600,4734192690,15270,15350,15380,15250,8908
|
|
20230801,123500,4597868580,15350,15340,15400,15300,3348
|
|
20230801,123400,4546491140,15340,15430,15430,15230,11691
|
|
20230801,123300,4367389660,15450,15550,15630,15440,8223
|
|
20230801,123200,4239963640,15550,15420,15700,15410,11307
|
|
20230801,123100,4063695170,15420,15600,15740,15360,31765
|
|
20230801,123000,3567176860,15600,15500,15810,15440,33561
|
|
20230801,122900,3042781970,15430,15200,15600,15050,31948
|
|
20230801,122800,2555050910,15250,15250,15260,15190,4925
|
|
20230801,122700,2479986970,15130,15130,15130,15130,0
|
|
20230801,122600,2479986970,15130,14940,15130,14940,12029
|
|
20230801,122500,2299474420,14940,14850,14940,14850,6063
|
|
20230801,122400,2209191230,14850,14840,14870,14840,600
|
|
20230801,122300,2200275780,14850,14810,14860,14800,1313
|
|
20230801,122200,2180793380,14800,14820,14820,14790,1289
|
|
20230801,122100,2161716000,14830,14820,14830,14820,477
|
|
20230801,122000,2154644980,14830,14830,14840,14830,252
|
|
20230801,121900,2150907790,14840,14850,14850,14840,347
|
|
20230801,121800,2145756260,14850,14840,14850,14840,29
|
|
20230801,121700,2145325890,14840,14840,14840,14840,63
|
|
20230801,121600,2144390970,14840,14830,14840,14830,645
|
|
20230801,121500,2134820140,14830,14850,14850,14810,65
|
|
20230801,121400,2133855150,14810,14820,14820,14810,230
|
|
20230801,121300,2130446830,14830,14840,14840,14830,250
|
|
20230801,121200,2126739320,14840,14850,14850,14840,269
|
|
20230801,121100,2122745430,14850,14840,14850,14840,182
|
|
20230801,121000,2120043430,14840,14870,14870,14840,912
|
|
20230801,120900,2106496260,14870,14840,14880,14840,3360
|
|
20230801,120800,2056555530,14830,14830,14840,14830,709
|
|
20230801,120700,2046034450,14820,14820,14840,14810,251
|
|
20230801,120600,2042312850,14820,14780,14820,14780,544
|
|
20230801,120500,2034267420,14780,14780,14790,14780,593
|
|
20230801,120400,2025502860,14780,14790,14790,14780,843
|
|
20230801,120300,2013042880,14780,14800,14800,14780,2296
|
|
20230801,120200,1979095740,14800,14790,14830,14790,403
|
|
20230801,120100,1973132610,14780,14830,14840,14780,1016
|
|
20230801,120000,1958093490,14830,14830,14840,14830,541
|
|
20230801,115900,1950069940,14830,14850,14860,14830,1189
|
|
20230801,115800,1932419440,14850,14840,14860,14830,1595
|
|
20230801,115700,1908746400,14840,14820,14850,14820,2007
|
|
20230801,115600,1878969720,14820,14800,14820,14800,1450
|
|
20230801,115500,1857495020,14790,14780,14790,14780,644
|
|
20230801,115400,1847971850,14780,14750,14780,14750,1660
|
|
20230801,115300,1823469180,14740,14700,14740,14700,529
|
|
20230801,115200,1815676870,14700,14700,14700,14700,1
|
|
20230801,115100,1815662170,14680,14680,14680,14680,30
|
|
20230801,115000,1815221770,14680,14680,14710,14680,3199
|
|
20230801,114900,1768198590,14670,14660,14680,14660,727
|
|
20230801,114800,1757533950,14660,14650,14660,14650,799
|
|
20230801,114700,1745820810,14660,14660,14670,14660,581
|
|
20230801,114600,1737302030,14660,14590,14670,14590,1186
|
|
20230801,114500,1719967060,14590,14600,14610,14560,1065
|
|
20230801,114400,1704422130,14600,14540,14600,14540,187
|
|
20230801,114300,1701699400,14540,14520,14540,14520,132
|
|
20230801,114200,1699781010,14520,14460,14520,14460,229
|
|
20230801,114100,1696462130,14460,14490,14490,14460,201
|
|
20230801,114000,1693553410,14490,14490,14490,14480,104
|
|
20230801,113900,1692047050,14490,14480,14490,14460,431
|
|
20230801,113800,1685810220,14490,14520,14520,14480,491
|
|
20230801,113700,1678691890,14520,14520,14520,14510,270
|
|
20230801,113600,1674773930,14520,14540,14540,14520,178
|
|
20230801,113500,1672188150,14540,14550,14570,14530,503
|
|
20230801,113400,1664867190,14540,14550,14550,14540,74
|
|
20230801,113300,1663790550,14550,14570,14570,14550,105
|
|
20230801,113200,1662261760,14570,14570,14570,14570,23
|
|
20230801,113100,1661926650,14610,14610,14610,14610,0
|
|
20230801,113000,1661926650,14610,14600,14610,14600,11
|
|
20230801,112900,1661765950,14610,14550,14610,14500,1008
|
|
20230801,112800,1647129090,14610,14570,14610,14530,1013
|
|
20230801,112700,1632372090,14580,14590,14590,14580,1755
|
|
20230801,112600,1606780750,14590,14600,14610,14590,194
|
|
20230801,112500,1603948150,14600,14600,14610,14600,77
|
|
20230801,112400,1602823450,14590,14600,14610,14590,72
|
|
20230801,112300,1601772250,14600,14600,14600,14590,757
|
|
20230801,112200,1590725960,14600,14610,14610,14600,558
|
|
20230801,112100,1582575770,14620,14660,14660,14620,427
|
|
20230801,112000,1576325330,14660,14670,14690,14650,361
|
|
20230801,111900,1571033180,14670,14710,14710,14670,2039
|
|
20230801,111800,1541078950,14710,14740,14750,14700,413
|
|
20230801,111700,1534994210,14740,14740,14740,14740,236
|
|
20230801,111600,1531515570,14750,14710,14750,14690,345
|
|
20230801,111500,1526441510,14720,14750,14770,14720,1820
|
|
20230801,111400,1499630870,14750,14790,14790,14750,1767
|
|
20230801,111300,1473516570,14800,14800,14810,14790,446
|
|
20230801,111200,1466916440,14800,14800,14800,14770,574
|
|
20230801,111100,1458426490,14800,14830,14840,14750,2931
|
|
20230801,111000,1415002180,14830,14750,14830,14740,4700
|
|
20230801,110900,1345537000,14750,14730,14750,14730,2020
|
|
20230801,110800,1315762520,14730,14730,14740,14730,770
|
|
20230801,110700,1304417390,14720,14740,14740,14700,917
|
|
20230801,110600,1290927450,14740,14670,14740,14670,1712
|
|
20230801,110500,1265721820,14710,14650,14710,14650,115
|
|
20230801,110400,1264035430,14730,14660,14730,14640,1741
|
|
20230801,110300,1238450250,14660,14580,14660,14580,726
|
|
20230801,110200,1227835520,14600,14630,14630,14590,752
|
|
20230801,110100,1216860650,14600,14640,14640,14600,2125
|
|
20230801,110000,1185809930,14630,14640,14640,14630,803
|
|
20230801,105900,1174061110,14650,14640,14650,14640,148
|
|
20230801,105800,1171893180,14630,14640,14650,14630,62
|
|
20230801,105700,1170986030,14630,14650,14670,14620,1224
|
|
20230801,105600,1153068970,14650,14640,14680,14620,488
|
|
20230801,105500,1145918740,14650,14700,14700,14650,754
|
|
20230801,105400,1134853010,14700,14680,14700,14680,1088
|
|
20230801,105300,1118870270,14680,14670,14680,14670,375
|
|
20230801,105200,1113366510,14670,14690,14690,14670,215
|
|
20230801,105100,1110210450,14690,14660,14690,14660,1058
|
|
20230801,105000,1094691900,14670,14660,14680,14660,550
|
|
20230801,104900,1086625060,14660,14600,14670,14590,4900
|
|
20230801,104800,1014921090,14600,14570,14600,14570,1231
|
|
20230801,104700,996952330,14600,14520,14600,14520,1124
|
|
20230801,104600,980570790,14520,14530,14530,14520,59
|
|
20230801,104500,979713570,14530,14520,14530,14520,29
|
|
20230801,104400,979292260,14520,14500,14520,14500,124
|
|
20230801,104300,977493120,14500,14540,14540,14500,257
|
|
20230801,104200,973756660,14550,14570,14590,14550,1319
|
|
20230801,104100,954539170,14580,14550,14580,14550,414
|
|
20230801,104000,948506860,14540,14490,14550,14460,4430
|
|
20230801,103900,884244270,14490,14440,14490,14430,2144
|
|
20230801,103800,853247590,14430,14430,14440,14420,484
|
|
20230801,103700,846263370,14430,14430,14440,14430,624
|
|
20230801,103600,837258840,14420,14410,14440,14410,889
|
|
20230801,103500,824436030,14410,14350,14410,14350,2874
|
|
20230801,103400,783085940,14370,14350,14370,14340,1069
|
|
20230801,103300,767747690,14350,14350,14370,14340,1745
|
|
20230801,103200,742695870,14350,14330,14350,14330,339
|
|
20230801,103100,737837150,14320,14320,14330,14320,385
|
|
20230801,103000,732323010,14310,14290,14310,14280,1201
|
|
20230801,102900,715145940,14290,14300,14300,14290,531
|
|
20230801,102800,707557890,14300,14290,14300,14290,100
|
|
20230801,102700,706128640,14290,14240,14290,14240,198
|
|
20230801,102600,703303010,14240,14240,14250,14240,62
|
|
20230801,102500,702420020,14230,14230,14230,14230,2
|
|
20230801,102400,702391560,14230,14230,14230,14230,281
|
|
20230801,102300,698392930,14230,14220,14230,14130,1639
|
|
20230801,102200,675129880,14210,14280,14280,14200,450
|
|
20230801,102100,668728570,14310,14310,14310,14270,2072
|
|
20230801,102000,639128750,14320,14320,14320,14320,207
|
|
20230801,101900,636164510,14320,14310,14320,14310,16
|
|
20230801,101800,635935400,14310,14320,14330,14310,542
|
|
20230801,101700,628169210,14320,14300,14330,14300,1157
|
|
20230801,101600,611608600,14300,14300,14310,14300,918
|
|
20230801,101500,598479120,14310,14310,14310,14280,1027
|
|
20230801,101400,583792900,14310,14270,14310,14270,1703
|
|
20230801,101300,559449710,14290,14270,14290,14270,678
|
|
20230801,101200,549766760,14260,14260,14290,14260,67
|
|
20230801,101100,548810510,14260,14280,14280,14250,389
|
|
20230801,101000,543259770,14280,14260,14290,14210,1949
|
|
20230801,100900,515446800,14260,14180,14260,14180,3194
|
|
20230801,100800,469954640,14230,14210,14230,14170,24
|
|
20230801,100700,469613420,14230,14220,14230,14220,427
|
|
20230801,100600,463540460,14230,14170,14230,14170,1052
|
|
20230801,100500,448603530,14170,14130,14170,14130,354
|
|
20230801,100400,443596410,14130,14140,14140,14130,138
|
|
20230801,100300,441645140,14140,14140,14150,14140,462
|
|
20230801,100200,435112060,14130,14160,14160,14130,473
|
|
20230801,100100,428422900,14160,14140,14160,14140,59
|
|
20230801,100000,427587580,14130,14170,14170,14130,436
|
|
20230801,095900,421422420,14160,14170,14190,14160,406
|
|
20230801,095800,415671010,14170,14170,14170,14170,1
|
|
20230801,095700,415656840,14170,14160,14170,14150,55
|
|
20230801,095600,414877970,14160,14150,14160,14140,129
|
|
20230801,095500,413053230,14160,14160,14160,14160,2
|
|
20230801,095400,413024910,14160,14150,14160,14150,56
|
|
20230801,095300,412232500,14150,14170,14170,14150,375
|
|
20230801,095200,406924400,14170,14180,14180,14170,101
|
|
20230801,095100,405492900,14180,14190,14190,14180,126
|
|
20230801,095000,403705390,14210,14190,14210,14180,9
|
|
20230801,094900,403577580,14180,14200,14230,14180,538
|
|
20230801,094800,395937850,14230,14220,14230,14190,895
|
|
20230801,094700,383203270,14230,14210,14230,14180,92
|
|
20230801,094600,381897920,14210,14220,14220,14200,405
|
|
20230801,094500,376144430,14220,14220,14230,14210,791
|
|
20230801,094400,364894580,14220,14200,14220,14200,1596
|
|
20230801,094300,342223300,14190,14190,14200,14180,669
|
|
20230801,094200,332724660,14190,14160,14190,14160,1999
|
|
20230801,094100,304377600,14160,14130,14160,14120,595
|
|
20230801,094000,295963120,14130,14090,14130,14090,203
|
|
20230801,093900,293097720,14090,14090,14090,14090,301
|
|
20230801,093800,288856630,14090,14080,14110,14080,278
|
|
20230801,093700,284941730,14080,14110,14110,14080,316
|
|
20230801,093600,280487450,14110,14090,14110,14090,62
|
|
20230801,093500,279612650,14110,14120,14120,14090,194
|
|
20230801,093400,276878610,14100,14110,14110,14100,136
|
|
20230801,093300,274960510,14110,14130,14130,14110,106
|
|
20230801,093200,273463970,14120,14150,14150,14120,266
|
|
20230801,093100,269706400,14150,14180,14180,14150,1017
|
|
20230801,093000,255301490,14180,14170,14190,14170,1356
|
|
20230801,092900,236079080,14170,14150,14180,14150,598
|
|
20230801,092800,227607060,14150,14140,14160,14120,1651
|
|
20230801,092700,204261650,14130,14110,14140,14090,722
|
|
20230801,092600,194066200,14120,14070,14120,14070,2354
|
|
20230801,092500,160892960,14060,14050,14060,14040,638
|
|
20230801,092400,151926840,14040,14030,14040,14030,507
|
|
20230801,092300,144811510,14030,13970,14030,13970,1303
|
|
20230801,092200,126571150,13960,13960,13960,13960,12
|
|
20230801,092100,126403630,13980,13970,13990,13970,550
|
|
20230801,092000,118719840,13970,13970,13970,13970,9
|
|
20230801,091900,118594110,13970,13970,13980,13950,521
|
|
20230801,091800,111318150,13960,13930,13960,13930,139
|
|
20230801,091700,109381850,13970,13970,13970,13970,11
|
|
20230801,091600,109228180,13970,13970,13970,13960,709
|
|
20230801,091500,99325510,13970,13990,13990,13970,398
|
|
20230801,091400,93759860,14000,13990,14010,13990,716
|
|
20230801,091300,83737210,14000,13990,14000,13960,47
|
|
20230801,091200,83079510,14000,13940,14020,13920,338
|
|
20230801,091100,78352320,13920,13990,13990,13920,305
|
|
20230801,091000,74103690,13980,14030,14050,13980,841
|
|
20230801,090900,62315200,14030,13920,14050,13920,2499
|
|
20230801,090800,27374270,13920,13880,13920,13880,543
|
|
20230801,090700,19830460,13900,13900,13900,13900,1
|
|
20230801,090600,19816560,13910,13890,13910,13880,248
|
|
20230801,090500,16369930,13890,13850,13890,13850,27
|
|
20230801,090400,15995350,13840,13820,13840,13820,68
|
|
20230801,090300,15054840,13790,13760,13790,13750,339
|
|
20230801,090200,10387230,13760,13760,13760,13750,341
|
|
20230801,090100,5697290,13780,13760,13780,13750,94
|
|
20230801,090000,4403740,13750,13760,13770,13750,320
|