635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193200,939724930,6780,6780,6780,6780,3014
|
|
20230801,193100,939724930,6780,6780,6780,6780,0
|
|
20230801,193000,939724930,6780,6780,6780,6780,0
|
|
20230801,192900,939724930,6780,6780,6780,6780,0
|
|
20230801,192800,939724930,6780,6780,6780,6780,0
|
|
20230801,192700,939724930,6780,6780,6780,6780,0
|
|
20230801,192600,939724930,6780,6780,6780,6780,0
|
|
20230801,192500,939724930,6780,6780,6780,6780,0
|
|
20230801,192400,939724930,6780,6780,6780,6780,0
|
|
20230801,192300,939724930,6780,6780,6780,6780,0
|
|
20230801,192200,939724930,6780,6780,6780,6780,0
|
|
20230801,192100,939724930,6780,6780,6780,6780,0
|
|
20230801,192000,939724930,6780,6780,6780,6780,0
|
|
20230801,191900,939724930,6780,6780,6780,6780,0
|
|
20230801,191800,939724930,6780,6780,6780,6780,0
|
|
20230801,191700,939724930,6780,6780,6780,6780,0
|
|
20230801,191600,939724930,6780,6780,6780,6780,0
|
|
20230801,191500,939724930,6780,6780,6780,6780,0
|
|
20230801,191400,939724930,6780,6780,6780,6780,0
|
|
20230801,191300,939724930,6780,6780,6780,6780,0
|
|
20230801,191200,939724930,6780,6780,6780,6780,0
|
|
20230801,191100,939724930,6780,6780,6780,6780,0
|
|
20230801,191000,939724930,6780,6780,6780,6780,0
|
|
20230801,190900,939724930,6780,6780,6780,6780,0
|
|
20230801,190800,939724930,6780,6780,6780,6780,0
|
|
20230801,190700,939724930,6780,6780,6780,6780,0
|
|
20230801,190600,939724930,6780,6780,6780,6780,0
|
|
20230801,190500,939724930,6780,6780,6780,6780,0
|
|
20230801,190400,939724930,6780,6780,6780,6780,0
|
|
20230801,190300,939724930,6780,6780,6780,6780,0
|
|
20230801,190200,939724930,6780,6780,6780,6780,3014
|
|
20230801,190100,939724930,6780,6780,6780,6780,0
|
|
20230801,190000,939724930,6780,6780,6780,6780,0
|
|
20230801,185900,939724930,6780,6780,6780,6780,0
|
|
20230801,185800,939724930,6780,6780,6780,6780,0
|
|
20230801,185700,939724930,6780,6780,6780,6780,0
|
|
20230801,185600,939724930,6780,6780,6780,6780,0
|
|
20230801,185500,939724930,6780,6780,6780,6780,0
|
|
20230801,185400,939724930,6780,6780,6780,6780,0
|
|
20230801,185300,939724930,6780,6780,6780,6780,0
|
|
20230801,185200,939724930,6780,6780,6780,6780,0
|
|
20230801,185100,939724930,6780,6780,6780,6780,0
|
|
20230801,185000,939724930,6780,6780,6780,6780,0
|
|
20230801,184900,939724930,6780,6780,6780,6780,0
|
|
20230801,184800,939724930,6780,6780,6780,6780,0
|
|
20230801,184700,939724930,6780,6780,6780,6780,0
|
|
20230801,184600,939724930,6780,6780,6780,6780,0
|
|
20230801,184500,939724930,6780,6780,6780,6780,0
|
|
20230801,184400,939724930,6780,6780,6780,6780,0
|
|
20230801,184300,939724930,6780,6780,6780,6780,0
|
|
20230801,184200,939724930,6780,6780,6780,6780,0
|
|
20230801,184100,939724930,6780,6780,6780,6780,0
|
|
20230801,184000,939724930,6780,6780,6780,6780,0
|
|
20230801,183900,939724930,6780,6780,6780,6780,0
|
|
20230801,183800,939724930,6780,6780,6780,6780,0
|
|
20230801,183700,939724930,6780,6780,6780,6780,0
|
|
20230801,183600,939724930,6780,6780,6780,6780,0
|
|
20230801,183500,939724930,6780,6780,6780,6780,0
|
|
20230801,183400,939724930,6780,6780,6780,6780,0
|
|
20230801,183300,939724930,6780,6780,6780,6780,0
|
|
20230801,183200,939724930,6780,6780,6780,6780,3014
|
|
20230801,183100,939724930,6780,6780,6780,6780,0
|
|
20230801,183000,939724930,6780,6780,6780,6780,0
|
|
20230801,182900,939724930,6780,6780,6780,6780,0
|
|
20230801,182800,939724930,6780,6780,6780,6780,0
|
|
20230801,182700,939724930,6780,6780,6780,6780,0
|
|
20230801,182600,939724930,6780,6780,6780,6780,0
|
|
20230801,182500,939724930,6780,6780,6780,6780,0
|
|
20230801,182400,939724930,6780,6780,6780,6780,0
|
|
20230801,182300,939724930,6780,6780,6780,6780,0
|
|
20230801,182200,939724930,6780,6780,6780,6780,0
|
|
20230801,182100,939724930,6780,6780,6780,6780,0
|
|
20230801,182000,939724930,6780,6780,6780,6780,0
|
|
20230801,181900,939724930,6780,6780,6780,6780,0
|
|
20230801,181800,939724930,6780,6780,6780,6780,0
|
|
20230801,181700,939724930,6780,6780,6780,6780,0
|
|
20230801,181600,939724930,6780,6780,6780,6780,0
|
|
20230801,181500,939724930,6780,6780,6780,6780,0
|
|
20230801,181400,939724930,6780,6780,6780,6780,0
|
|
20230801,181300,939724930,6780,6780,6780,6780,0
|
|
20230801,181200,939724930,6780,6780,6780,6780,0
|
|
20230801,181100,939724930,6780,6780,6780,6780,0
|
|
20230801,181000,939724930,6780,6780,6780,6780,0
|
|
20230801,180900,939724930,6780,6780,6780,6780,0
|
|
20230801,180800,939724930,6780,6780,6780,6780,0
|
|
20230801,180700,939724930,6780,6780,6780,6780,0
|
|
20230801,180600,939724930,6780,6780,6780,6780,0
|
|
20230801,180500,939724930,6780,6780,6780,6780,0
|
|
20230801,180400,939724930,6780,6780,6780,6780,0
|
|
20230801,180300,939724930,6780,6780,6780,6780,0
|
|
20230801,180200,939724930,6780,6780,6780,6780,3014
|
|
20230801,180100,939724930,6780,6780,6780,6780,0
|
|
20230801,180000,939724930,6780,6780,6780,6780,0
|
|
20230801,175900,939724930,6780,6780,6780,6780,0
|
|
20230801,175800,939724930,6780,6780,6780,6780,0
|
|
20230801,175700,939724930,6780,6780,6780,6780,0
|
|
20230801,175600,939724930,6780,6780,6780,6780,0
|
|
20230801,175500,939724930,6780,6780,6780,6780,0
|
|
20230801,175400,939724930,6780,6780,6780,6780,0
|
|
20230801,175300,939724930,6780,6780,6780,6780,0
|
|
20230801,175200,939724930,6780,6780,6780,6780,0
|
|
20230801,175100,939724930,6780,6780,6780,6780,0
|
|
20230801,175000,939724930,6780,6780,6780,6780,0
|
|
20230801,174900,939724930,6780,6780,6780,6780,0
|
|
20230801,174800,939724930,6780,6780,6780,6780,0
|
|
20230801,174700,939724930,6780,6780,6780,6780,0
|
|
20230801,174600,939724930,6780,6780,6780,6780,0
|
|
20230801,174500,939724930,6780,6780,6780,6780,0
|
|
20230801,174400,939724930,6780,6780,6780,6780,0
|
|
20230801,174300,939724930,6780,6780,6780,6780,0
|
|
20230801,174200,939724930,6780,6780,6780,6780,0
|
|
20230801,174100,939724930,6780,6780,6780,6780,0
|
|
20230801,174000,939724930,6780,6780,6780,6780,0
|
|
20230801,173900,939724930,6780,6780,6780,6780,0
|
|
20230801,173800,939724930,6780,6780,6780,6780,0
|
|
20230801,173700,939724930,6780,6780,6780,6780,0
|
|
20230801,173600,939724930,6780,6780,6780,6780,0
|
|
20230801,173500,939724930,6780,6780,6780,6780,0
|
|
20230801,173400,939724930,6780,6780,6780,6780,0
|
|
20230801,173300,939724930,6780,6780,6780,6780,0
|
|
20230801,173200,939724930,6780,6780,6780,6780,3014
|
|
20230801,173100,939724930,6780,6780,6780,6780,0
|
|
20230801,173000,939724930,6780,6780,6780,6780,0
|
|
20230801,172900,939724930,6780,6780,6780,6780,0
|
|
20230801,172800,939724930,6780,6780,6780,6780,0
|
|
20230801,172700,939724930,6780,6780,6780,6780,0
|
|
20230801,172600,939724930,6780,6780,6780,6780,0
|
|
20230801,172500,939724930,6780,6780,6780,6780,0
|
|
20230801,172400,939724930,6780,6780,6780,6780,0
|
|
20230801,172300,939724930,6780,6780,6780,6780,0
|
|
20230801,172200,939724930,6780,6780,6780,6780,0
|
|
20230801,172100,939724930,6780,6780,6780,6780,0
|
|
20230801,172000,939724930,6780,6780,6780,6780,0
|
|
20230801,171900,939724930,6780,6780,6780,6780,0
|
|
20230801,171800,939724930,6780,6780,6780,6780,0
|
|
20230801,171700,939724930,6780,6780,6780,6780,0
|
|
20230801,171600,939724930,6780,6780,6780,6780,0
|
|
20230801,171500,939724930,6780,6780,6780,6780,0
|
|
20230801,171400,939724930,6780,6780,6780,6780,0
|
|
20230801,171300,939724930,6780,6780,6780,6780,0
|
|
20230801,171200,939724930,6780,6780,6780,6780,0
|
|
20230801,171100,939724930,6780,6780,6780,6780,0
|
|
20230801,171000,939724930,6780,6780,6780,6780,0
|
|
20230801,170900,939724930,6780,6780,6780,6780,0
|
|
20230801,170800,939724930,6780,6780,6780,6780,0
|
|
20230801,170700,939724930,6780,6780,6780,6780,0
|
|
20230801,170600,939724930,6780,6780,6780,6780,0
|
|
20230801,170500,939724930,6780,6780,6780,6780,0
|
|
20230801,170400,939724930,6780,6780,6780,6780,0
|
|
20230801,170300,939724930,6780,6780,6780,6780,0
|
|
20230801,170200,939724930,6780,6780,6780,6780,3014
|
|
20230801,170100,939724930,6780,6780,6780,6780,0
|
|
20230801,170000,939724930,6780,6780,6780,6780,0
|
|
20230801,165900,939724930,6780,6780,6780,6780,0
|
|
20230801,165800,939724930,6780,6780,6780,6780,0
|
|
20230801,165700,939724930,6780,6780,6780,6780,0
|
|
20230801,165600,939724930,6780,6780,6780,6780,0
|
|
20230801,165500,939724930,6780,6780,6780,6780,0
|
|
20230801,165400,939724930,6780,6780,6780,6780,0
|
|
20230801,165300,939724930,6780,6780,6780,6780,0
|
|
20230801,165200,939724930,6780,6780,6780,6780,0
|
|
20230801,165100,939724930,6780,6780,6780,6780,0
|
|
20230801,165000,939724930,6780,6780,6780,6780,0
|
|
20230801,164900,939724930,6780,6780,6780,6780,0
|
|
20230801,164800,939724930,6780,6780,6780,6780,0
|
|
20230801,164700,939724930,6780,6780,6780,6780,0
|
|
20230801,164600,939724930,6780,6780,6780,6780,0
|
|
20230801,164500,939724930,6780,6780,6780,6780,0
|
|
20230801,164400,939724930,6780,6780,6780,6780,0
|
|
20230801,164300,939724930,6780,6780,6780,6780,0
|
|
20230801,164200,939724930,6780,6780,6780,6780,0
|
|
20230801,164100,939724930,6780,6780,6780,6780,0
|
|
20230801,164000,939724930,6780,6780,6780,6780,0
|
|
20230801,163900,939724930,6780,6780,6780,6780,0
|
|
20230801,163800,939724930,6780,6780,6780,6780,0
|
|
20230801,163700,939724930,6780,6780,6780,6780,0
|
|
20230801,163600,939724930,6780,6780,6780,6780,0
|
|
20230801,163500,939724930,6780,6780,6780,6780,0
|
|
20230801,163400,939724930,6780,6780,6780,6780,0
|
|
20230801,163300,939724930,6780,6780,6780,6780,0
|
|
20230801,163200,939724930,6780,6780,6780,6780,3014
|
|
20230801,163100,939724930,6780,6780,6780,6780,0
|
|
20230801,163000,939724930,6780,6780,6780,6780,0
|
|
20230801,162900,939724930,6780,6780,6780,6780,0
|
|
20230801,162800,939724930,6780,6780,6780,6780,0
|
|
20230801,162700,939724930,6780,6780,6780,6780,0
|
|
20230801,162600,939724930,6780,6780,6780,6780,0
|
|
20230801,162500,939724930,6780,6780,6780,6780,0
|
|
20230801,162400,939724930,6780,6780,6780,6780,0
|
|
20230801,162300,939724930,6780,6780,6780,6780,0
|
|
20230801,162200,939724930,6780,6780,6780,6780,0
|
|
20230801,162100,939724930,6780,6780,6780,6780,0
|
|
20230801,162000,939724930,6780,6780,6780,6780,0
|
|
20230801,161900,939724930,6780,6780,6780,6780,0
|
|
20230801,161800,939724930,6780,6780,6780,6780,0
|
|
20230801,161700,939724930,6780,6780,6780,6780,0
|
|
20230801,161600,939724930,6780,6780,6780,6780,0
|
|
20230801,161500,939724930,6780,6780,6780,6780,0
|
|
20230801,161400,939724930,6780,6780,6780,6780,0
|
|
20230801,161300,939724930,6780,6780,6780,6780,0
|
|
20230801,161200,939724930,6780,6780,6780,6780,0
|
|
20230801,161100,939724930,6780,6780,6780,6780,0
|
|
20230801,161000,939724930,6780,6780,6780,6780,0
|
|
20230801,160900,939724930,6780,6780,6780,6780,0
|
|
20230801,160800,939724930,6780,6780,6780,6780,0
|
|
20230801,160700,939724930,6780,6780,6780,6780,0
|
|
20230801,160600,939724930,6780,6780,6780,6780,0
|
|
20230801,160500,939724930,6780,6780,6780,6780,0
|
|
20230801,160400,939724930,6780,6780,6780,6780,0
|
|
20230801,160300,939724930,6780,6780,6780,6780,0
|
|
20230801,160200,939724930,6780,6780,6780,6780,3014
|
|
20230801,160100,939724930,6780,6780,6780,6780,0
|
|
20230801,160000,939724930,6780,6780,6780,6780,0
|
|
20230801,155900,939724930,6780,6780,6780,6780,0
|
|
20230801,155800,939724930,6780,6780,6780,6780,0
|
|
20230801,155700,939724930,6780,6780,6780,6780,0
|
|
20230801,155600,939724930,6780,6780,6780,6780,0
|
|
20230801,155500,939724930,6780,6780,6780,6780,0
|
|
20230801,155400,939724930,6780,6780,6780,6780,0
|
|
20230801,155300,939724930,6780,6780,6780,6780,0
|
|
20230801,155200,939724930,6780,6780,6780,6780,0
|
|
20230801,155100,939724930,6780,6780,6780,6780,0
|
|
20230801,155000,939724930,6780,6780,6780,6780,0
|
|
20230801,154900,939724930,6780,6780,6780,6780,0
|
|
20230801,154800,939724930,6780,6780,6780,6780,0
|
|
20230801,154700,939724930,6780,6780,6780,6780,0
|
|
20230801,154600,939724930,6780,6780,6780,6780,0
|
|
20230801,154500,939724930,6780,6780,6780,6780,0
|
|
20230801,154400,939724930,6780,6780,6780,6780,0
|
|
20230801,154300,939724930,6780,6780,6780,6780,0
|
|
20230801,154200,939724930,6780,6780,6780,6780,0
|
|
20230801,154100,939724930,6780,6780,6780,6780,0
|
|
20230801,154000,939724930,6780,6780,6780,6780,0
|
|
20230801,153900,939724930,6780,6780,6780,6780,0
|
|
20230801,153800,939724930,6780,6780,6780,6780,0
|
|
20230801,153700,939724930,6780,6780,6780,6780,0
|
|
20230801,153600,939724930,6780,6780,6780,6780,0
|
|
20230801,153500,939724930,6780,6780,6780,6780,0
|
|
20230801,153400,939724930,6780,6780,6780,6780,0
|
|
20230801,153300,939724930,6780,6780,6780,6780,0
|
|
20230801,153200,939724930,6780,6780,6780,6780,3014
|
|
20230801,153100,939724930,6780,6780,6780,6780,0
|
|
20230801,153000,939724930,6780,6780,6780,6780,3014
|
|
20230801,152900,919290010,6770,6770,6770,6770,0
|
|
20230801,152800,919290010,6770,6770,6770,6770,0
|
|
20230801,152700,919290010,6770,6770,6770,6770,0
|
|
20230801,152600,919290010,6770,6770,6770,6770,0
|
|
20230801,152500,919290010,6770,6770,6770,6770,0
|
|
20230801,152400,919290010,6770,6770,6770,6770,0
|
|
20230801,152300,919290010,6770,6770,6770,6770,0
|
|
20230801,152200,919290010,6770,6770,6770,6770,0
|
|
20230801,152100,919290010,6770,6770,6770,6770,0
|
|
20230801,152000,919290010,6770,6770,6770,6770,0
|
|
20230801,151900,919290010,6770,6770,6770,6760,294
|
|
20230801,151800,917300130,6770,6770,6770,6770,611
|
|
20230801,151700,913163660,6770,6770,6770,6770,153
|
|
20230801,151600,912127850,6770,6770,6770,6770,2
|
|
20230801,151500,912114310,6770,6770,6770,6770,9
|
|
20230801,151400,912053380,6740,6760,6760,6740,22
|
|
20230801,151300,911904990,6770,6760,6770,6760,78
|
|
20230801,151200,911377030,6770,6760,6770,6760,25
|
|
20230801,151100,911207800,6780,6780,6780,6780,33
|
|
20230801,151000,910984060,6780,6770,6780,6770,218
|
|
20230801,150900,909507930,6770,6760,6770,6760,198
|
|
20230801,150800,908168490,6770,6770,6770,6770,179
|
|
20230801,150700,906956660,6770,6770,6770,6770,275
|
|
20230801,150600,905094910,6770,6770,6770,6760,346
|
|
20230801,150500,902753160,6770,6770,6770,6770,73
|
|
20230801,150400,902258950,6770,6770,6770,6770,234
|
|
20230801,150300,900674770,6770,6760,6770,6760,246
|
|
20230801,150200,899009360,6770,6770,6770,6770,110
|
|
20230801,150100,898264660,6720,6760,6770,6720,1172
|
|
20230801,150000,890366890,6720,6740,6760,6720,600
|
|
20230801,145900,886323300,6760,6740,6760,6730,537
|
|
20230801,145800,882701530,6730,6730,6730,6730,65
|
|
20230801,145700,882264080,6740,6740,6740,6740,1
|
|
20230801,145600,882257340,6740,6740,6740,6740,368
|
|
20230801,145500,879777020,6740,6740,6740,6740,50
|
|
20230801,145400,879440020,6740,6750,6750,6740,276
|
|
20230801,145300,877577030,6750,6750,6750,6750,23
|
|
20230801,145200,877421780,6750,6750,6750,6750,233
|
|
20230801,145100,875849030,6750,6750,6750,6750,5
|
|
20230801,145000,875815280,6750,6750,6750,6750,0
|
|
20230801,144900,875815280,6750,6750,6750,6750,0
|
|
20230801,144800,875815280,6750,6750,6750,6750,0
|
|
20230801,144700,875815280,6750,6750,6750,6750,0
|
|
20230801,144600,875815280,6750,6750,6750,6750,0
|
|
20230801,144500,875815280,6750,6750,6750,6750,1
|
|
20230801,144400,875808530,6730,6730,6730,6720,1094
|
|
20230801,144300,868455040,6730,6730,6730,6730,50
|
|
20230801,144200,868118540,6720,6720,6720,6720,0
|
|
20230801,144100,868118540,6720,6720,6720,6720,0
|
|
20230801,144000,868118540,6720,6720,6720,6720,0
|
|
20230801,143900,868118540,6720,6720,6720,6720,470
|
|
20230801,143800,864960140,6750,6750,6750,6750,0
|
|
20230801,143700,864960140,6750,6750,6750,6750,0
|
|
20230801,143600,864960140,6750,6750,6750,6750,2
|
|
20230801,143500,864946640,6720,6720,6720,6720,300
|
|
20230801,143400,862930640,6720,6720,6720,6720,0
|
|
20230801,143300,862930640,6720,6720,6720,6720,100
|
|
20230801,143200,862258640,6750,6750,6750,6750,0
|
|
20230801,143100,862258640,6750,6750,6750,6750,0
|
|
20230801,143000,862258640,6750,6750,6750,6730,12
|
|
20230801,142900,862177840,6720,6720,6720,6720,0
|
|
20230801,142800,862177840,6720,6720,6720,6720,0
|
|
20230801,142700,862177840,6720,6720,6720,6720,0
|
|
20230801,142600,862177840,6720,6720,6720,6720,84
|
|
20230801,142500,861613360,6730,6730,6730,6730,16
|
|
20230801,142400,861505680,6730,6730,6730,6730,0
|
|
20230801,142300,861505680,6730,6730,6730,6730,0
|
|
20230801,142200,861505680,6730,6730,6730,6730,0
|
|
20230801,142100,861505680,6730,6730,6730,6730,0
|
|
20230801,142000,861505680,6730,6730,6730,6730,0
|
|
20230801,141900,861505680,6730,6730,6730,6730,0
|
|
20230801,141800,861505680,6730,6730,6730,6730,3
|
|
20230801,141700,861485490,6750,6750,6750,6750,20
|
|
20230801,141600,861350490,6750,6750,6750,6750,0
|
|
20230801,141500,861350490,6750,6750,6750,6750,0
|
|
20230801,141400,861350490,6750,6750,6750,6750,18
|
|
20230801,141300,861228990,6750,6750,6750,6750,0
|
|
20230801,141200,861228990,6750,6750,6750,6750,0
|
|
20230801,141100,861228990,6750,6750,6750,6750,0
|
|
20230801,141000,861228990,6750,6750,6750,6750,100
|
|
20230801,140900,860553990,6750,6750,6750,6750,0
|
|
20230801,140800,860553990,6750,6750,6750,6750,1
|
|
20230801,140700,860547240,6760,6760,6760,6760,20
|
|
20230801,140600,860412040,6760,6760,6760,6760,0
|
|
20230801,140500,860412040,6760,6760,6760,6760,5
|
|
20230801,140400,860378240,6770,6710,6770,6710,1968
|
|
20230801,140300,847132400,6710,6700,6710,6700,22
|
|
20230801,140200,846984990,6700,6700,6700,6700,5
|
|
20230801,140100,846951490,6700,6710,6710,6700,1237
|
|
20230801,140000,838663540,6720,6720,6720,6720,0
|
|
20230801,135900,838663540,6720,6720,6720,6720,100
|
|
20230801,135800,837991540,6720,6720,6720,6720,0
|
|
20230801,135700,837991540,6720,6720,6720,6720,105
|
|
20230801,135600,837285940,6710,6710,6710,6710,28
|
|
20230801,135500,837098060,6710,6710,6720,6700,189
|
|
20230801,135400,835829610,6710,6710,6710,6710,23
|
|
20230801,135300,835675280,6700,6700,6700,6700,0
|
|
20230801,135200,835675280,6700,6700,6700,6700,157
|
|
20230801,135100,834623380,6680,6680,6680,6680,100
|
|
20230801,135000,833955380,6680,6690,6690,6680,80
|
|
20230801,134900,833420600,6690,6690,6690,6690,97
|
|
20230801,134800,832771670,6690,6690,6690,6690,227
|
|
20230801,134700,831253040,6700,6690,6700,6690,413
|
|
20230801,134600,828487820,6690,6700,6700,6690,37
|
|
20230801,134500,828240090,6690,6690,6690,6690,0
|
|
20230801,134400,828240090,6690,6690,6690,6690,691
|
|
20230801,134300,823617300,6700,6700,6700,6700,272
|
|
20230801,134200,821794900,6700,6700,6700,6700,454
|
|
20230801,134100,818753100,6700,6700,6700,6700,481
|
|
20230801,134000,815530400,6700,6700,6700,6700,362
|
|
20230801,133900,813105000,6700,6700,6700,6700,50
|
|
20230801,133800,812770000,6700,6700,6700,6700,1
|
|
20230801,133700,812763300,6700,6700,6700,6700,27
|
|
20230801,133600,812582400,6690,6690,6690,6690,0
|
|
20230801,133500,812582400,6690,6700,6700,6690,300
|
|
20230801,133400,810574540,6700,6700,6700,6700,0
|
|
20230801,133300,810574540,6700,6700,6700,6700,157
|
|
20230801,133200,809522640,6690,6720,6720,6680,8241
|
|
20230801,133100,754360400,6720,6720,6720,6720,0
|
|
20230801,133000,754360400,6720,6740,6740,6720,500
|
|
20230801,132900,750998710,6740,6730,6740,6730,17
|
|
20230801,132800,750884270,6710,6710,6710,6710,0
|
|
20230801,132700,750884270,6710,6710,6710,6710,390
|
|
20230801,132600,748267370,6730,6730,6730,6730,4
|
|
20230801,132500,748240450,6710,6720,6720,6710,362
|
|
20230801,132400,745808330,6730,6750,6750,6730,528
|
|
20230801,132300,742254820,6750,6750,6750,6750,100
|
|
20230801,132200,741579820,6750,6750,6750,6750,0
|
|
20230801,132100,741579820,6750,6750,6750,6750,160
|
|
20230801,132000,740499820,6820,6760,6820,6760,4534
|
|
20230801,131900,709772280,6750,6750,6750,6750,74
|
|
20230801,131800,709272780,6750,6750,6750,6750,15
|
|
20230801,131700,709171530,6750,6750,6750,6750,98
|
|
20230801,131600,708510030,6750,6750,6750,6750,0
|
|
20230801,131500,708510030,6750,6750,6750,6750,1
|
|
20230801,131400,708503280,6750,6750,6750,6750,1
|
|
20230801,131300,708496530,6760,6760,6760,6760,0
|
|
20230801,131200,708496530,6760,6730,6760,6720,47
|
|
20230801,131100,708179420,6710,6710,6710,6710,0
|
|
20230801,131000,708179420,6710,6710,6710,6710,0
|
|
20230801,130900,708179420,6710,6710,6710,6710,0
|
|
20230801,130800,708179420,6710,6710,6710,6710,0
|
|
20230801,130700,708179420,6710,6740,6740,6700,18276
|
|
20230801,130600,585487400,6740,6750,6750,6740,7
|
|
20230801,130500,585440200,6750,6750,6750,6750,230
|
|
20230801,130400,583887700,6750,6750,6750,6750,30
|
|
20230801,130300,583685200,6760,6760,6760,6760,0
|
|
20230801,130200,583685200,6760,6760,6760,6760,1
|
|
20230801,130100,583678440,6760,6770,6770,6760,1109
|
|
20230801,130000,576181590,6760,6760,6760,6760,0
|
|
20230801,125900,576181590,6760,6760,6760,6760,316
|
|
20230801,125800,574045430,6760,6760,6760,6760,180
|
|
20230801,125700,572828630,6730,6730,6730,6730,0
|
|
20230801,125600,572828630,6730,6730,6730,6730,0
|
|
20230801,125500,572828630,6730,6730,6730,6730,238
|
|
20230801,125400,571226890,6740,6740,6740,6740,1069
|
|
20230801,125300,564021830,6750,6760,6760,6750,669
|
|
20230801,125200,559505780,6750,6750,6750,6750,0
|
|
20230801,125100,559505780,6750,6750,6750,6750,0
|
|
20230801,125000,559505780,6750,6750,6750,6750,0
|
|
20230801,124900,559505780,6750,6750,6750,6750,0
|
|
20230801,124800,559505780,6750,6750,6750,6750,0
|
|
20230801,124700,559505780,6750,6750,6750,6750,0
|
|
20230801,124600,559505780,6750,6750,6750,6750,0
|
|
20230801,124500,559505780,6750,6750,6750,6750,1687
|
|
20230801,124400,548118530,6750,6760,6790,6750,803
|
|
20230801,124300,542687740,6760,6760,6760,6760,0
|
|
20230801,124200,542687740,6760,6760,6760,6760,0
|
|
20230801,124100,542687740,6760,6760,6760,6760,0
|
|
20230801,124000,542687740,6760,6760,6760,6760,0
|
|
20230801,123900,542687740,6760,6760,6760,6760,0
|
|
20230801,123800,542687740,6760,6770,6770,6760,2528
|
|
20230801,123700,525595390,6770,6770,6770,6770,294
|
|
20230801,123600,523605010,6770,6770,6770,6770,10
|
|
20230801,123500,523537310,6770,6770,6770,6770,0
|
|
20230801,123400,523537310,6770,6770,6770,6770,0
|
|
20230801,123300,523537310,6770,6770,6770,6770,114
|
|
20230801,123200,522765530,6770,6770,6770,6770,0
|
|
20230801,123100,522765530,6770,6770,6770,6770,0
|
|
20230801,123000,522765530,6770,6800,6800,6770,114
|
|
20230801,122900,521993420,6800,6800,6800,6800,65
|
|
20230801,122800,521551420,6800,6800,6800,6800,0
|
|
20230801,122700,521551420,6800,6770,6800,6770,170
|
|
20230801,122600,520397120,6790,6790,6790,6790,11
|
|
20230801,122500,520322430,6780,6780,6780,6780,0
|
|
20230801,122400,520322430,6780,6780,6780,6780,16
|
|
20230801,122300,520213950,6770,6770,6770,6770,501
|
|
20230801,122200,516822180,6780,6780,6780,6780,0
|
|
20230801,122100,516822180,6780,6780,6780,6780,30
|
|
20230801,122000,516618780,6760,6760,6760,6760,0
|
|
20230801,121900,516618780,6760,6800,6800,6760,224
|
|
20230801,121800,515103740,6800,6800,6800,6800,0
|
|
20230801,121700,515103740,6800,6780,6800,6780,338
|
|
20230801,121600,512809070,6780,6780,6780,6780,1
|
|
20230801,121500,512802290,6750,6750,6750,6750,0
|
|
20230801,121400,512802290,6750,6750,6750,6750,62
|
|
20230801,121300,512383790,6750,6750,6750,6750,0
|
|
20230801,121200,512383790,6750,6750,6750,6750,0
|
|
20230801,121100,512383790,6750,6750,6750,6750,0
|
|
20230801,121000,512383790,6750,6750,6750,6750,0
|
|
20230801,120900,512383790,6750,6750,6750,6750,0
|
|
20230801,120800,512383790,6750,6750,6750,6750,0
|
|
20230801,120700,512383790,6750,6750,6750,6750,0
|
|
20230801,120600,512383790,6750,6750,6750,6750,7
|
|
20230801,120500,512336540,6750,6750,6750,6750,0
|
|
20230801,120400,512336540,6750,6750,6750,6750,0
|
|
20230801,120300,512336540,6750,6750,6750,6750,19
|
|
20230801,120200,512208290,6740,6740,6740,6740,7
|
|
20230801,120100,512161110,6740,6740,6740,6740,1
|
|
20230801,120000,512154370,6740,6740,6740,6740,0
|
|
20230801,115900,512154370,6740,6740,6740,6740,1
|
|
20230801,115800,512147630,6730,6730,6730,6730,0
|
|
20230801,115700,512147630,6730,6740,6740,6730,290
|
|
20230801,115600,510195920,6730,6730,6730,6730,0
|
|
20230801,115500,510195920,6730,6730,6730,6730,0
|
|
20230801,115400,510195920,6730,6730,6730,6730,0
|
|
20230801,115300,510195920,6730,6730,6730,6730,200
|
|
20230801,115200,508849920,6750,6750,6750,6750,1
|
|
20230801,115100,508843170,6750,6750,6750,6740,939
|
|
20230801,115000,502514270,6760,6760,6760,6760,503
|
|
20230801,114900,499113990,6760,6760,6760,6760,500
|
|
20230801,114800,495733990,6760,6760,6760,6760,0
|
|
20230801,114700,495733990,6760,6750,6760,6750,66
|
|
20230801,114600,495287950,6750,6750,6750,6750,205
|
|
20230801,114500,493904200,6740,6740,6740,6740,0
|
|
20230801,114400,493904200,6740,6740,6740,6740,0
|
|
20230801,114300,493904200,6740,6740,6740,6740,71
|
|
20230801,114200,493425660,6740,6740,6740,6740,81
|
|
20230801,114100,492879720,6740,6730,6740,6730,204
|
|
20230801,114000,491506740,6730,6730,6730,6730,52
|
|
20230801,113900,491156780,6730,6740,6740,6730,171
|
|
20230801,113800,490005680,6740,6740,6740,6740,0
|
|
20230801,113700,490005680,6740,6750,6750,6740,3
|
|
20230801,113600,489985450,6750,6750,6750,6750,2
|
|
20230801,113500,489971950,6750,6750,6750,6750,22
|
|
20230801,113400,489823450,6740,6740,6740,6740,0
|
|
20230801,113300,489823450,6740,6740,6740,6740,22
|
|
20230801,113200,489675170,6740,6730,6740,6730,98
|
|
20230801,113100,489015480,6740,6740,6740,6740,6
|
|
20230801,113000,488975040,6740,6740,6740,6740,0
|
|
20230801,112900,488975040,6740,6740,6740,6740,10
|
|
20230801,112800,488907640,6760,6760,6760,6760,0
|
|
20230801,112700,488907640,6760,6760,6760,6760,5
|
|
20230801,112600,488873840,6760,6760,6760,6760,1
|
|
20230801,112500,488867080,6760,6760,6760,6760,10
|
|
20230801,112400,488799480,6720,6720,6720,6720,0
|
|
20230801,112300,488799480,6720,6720,6720,6720,0
|
|
20230801,112200,488799480,6720,6720,6720,6720,0
|
|
20230801,112100,488799480,6720,6720,6720,6720,550
|
|
20230801,112000,485103480,6720,6720,6720,6720,0
|
|
20230801,111900,485103480,6720,6720,6720,6720,346
|
|
20230801,111800,482778360,6720,6720,6720,6720,339
|
|
20230801,111700,480500280,6720,6720,6720,6720,200
|
|
20230801,111600,479156280,6730,6740,6740,6710,6111
|
|
20230801,111500,438073280,6740,6750,6760,6740,3432
|
|
20230801,111400,414923770,6760,6760,6760,6760,1
|
|
20230801,111300,414917010,6760,6760,6760,6760,1
|
|
20230801,111200,414910250,6770,6770,6770,6770,366
|
|
20230801,111100,412432430,6760,6760,6760,6760,59
|
|
20230801,111000,412033590,6760,6760,6760,6760,24
|
|
20230801,110900,411871350,6760,6760,6760,6760,250
|
|
20230801,110800,410181350,6760,6770,6770,6760,779
|
|
20230801,110700,404914490,6770,6780,6780,6770,13
|
|
20230801,110600,404826450,6780,6780,6780,6780,30
|
|
20230801,110500,404623050,6770,6770,6770,6770,0
|
|
20230801,110400,404623050,6770,6770,6770,6770,0
|
|
20230801,110300,404623050,6770,6770,6770,6770,1
|
|
20230801,110200,404616280,6750,6770,6770,6750,1050
|
|
20230801,110100,397521920,6790,6790,6790,6790,30
|
|
20230801,110000,397318220,6770,6770,6770,6770,0
|
|
20230801,105900,397318220,6770,6770,6770,6770,302
|
|
20230801,105800,395273680,6760,6780,6780,6760,2724
|
|
20230801,105700,376836440,6780,6780,6780,6780,0
|
|
20230801,105600,376836440,6780,6780,6780,6780,0
|
|
20230801,105500,376836440,6780,6780,6780,6780,335
|
|
20230801,105400,374565140,6780,6780,6780,6780,0
|
|
20230801,105300,374565140,6780,6780,6780,6780,0
|
|
20230801,105200,374565140,6780,6780,6780,6780,0
|
|
20230801,105100,374565140,6780,6780,6780,6780,0
|
|
20230801,105000,374565140,6780,6780,6780,6780,1
|
|
20230801,104900,374558360,6780,6780,6780,6780,109
|
|
20230801,104800,373819340,6780,6780,6780,6780,126
|
|
20230801,104700,372965060,6780,6780,6780,6780,0
|
|
20230801,104600,372965060,6780,6790,6790,6780,1800
|
|
20230801,104500,360758770,6790,6800,6800,6790,230
|
|
20230801,104400,359196770,6800,6800,6800,6800,0
|
|
20230801,104300,359196770,6800,6790,6800,6790,12
|
|
20230801,104200,359115180,6800,6800,6800,6800,133
|
|
20230801,104100,358210780,6800,6800,6800,6800,1
|
|
20230801,104000,358203980,6790,6790,6790,6790,0
|
|
20230801,103900,358203980,6790,6790,6790,6790,0
|
|
20230801,103800,358203980,6790,6800,6800,6790,1000
|
|
20230801,103700,351412370,6800,6800,6800,6800,0
|
|
20230801,103600,351412370,6800,6800,6800,6800,0
|
|
20230801,103500,351412370,6800,6800,6800,6800,2
|
|
20230801,103400,351398770,6790,6790,6790,6790,0
|
|
20230801,103300,351398770,6790,6810,6810,6790,245
|
|
20230801,103200,349732990,6810,6810,6810,6810,87
|
|
20230801,103100,349140520,6810,6810,6810,6810,1
|
|
20230801,103000,349133710,6810,6820,6820,6810,751
|
|
20230801,102900,344013430,6820,6820,6820,6820,0
|
|
20230801,102800,344013430,6820,6820,6820,6820,0
|
|
20230801,102700,344013430,6820,6810,6820,6810,1633
|
|
20230801,102600,332880780,6810,6800,6810,6790,90
|
|
20230801,102500,332268650,6810,6810,6810,6810,0
|
|
20230801,102400,332268650,6810,6810,6810,6810,19
|
|
20230801,102300,332139260,6810,6810,6810,6810,4
|
|
20230801,102200,332112020,6810,6810,6810,6810,11
|
|
20230801,102100,332037110,6790,6790,6790,6790,130
|
|
20230801,102000,331154410,6790,6780,6790,6780,365
|
|
20230801,101900,328676580,6780,6780,6780,6780,406
|
|
20230801,101800,325923900,6780,6780,6780,6780,0
|
|
20230801,101700,325923900,6780,6780,6780,6780,435
|
|
20230801,101600,322974600,6780,6780,6780,6780,0
|
|
20230801,101500,322974600,6780,6780,6780,6780,143
|
|
20230801,101400,322005060,6790,6790,6790,6790,15
|
|
20230801,101300,321903210,6790,6790,6810,6790,369
|
|
20230801,101200,319397400,6800,6800,6800,6800,0
|
|
20230801,101100,319397400,6800,6800,6800,6800,20
|
|
20230801,101000,319261400,6790,6790,6790,6790,141
|
|
20230801,100900,318304010,6790,6790,6790,6790,104
|
|
20230801,100800,317597850,6790,6790,6790,6790,30
|
|
20230801,100700,317394150,6780,6780,6780,6780,0
|
|
20230801,100600,317394150,6780,6780,6780,6780,0
|
|
20230801,100500,317394150,6780,6780,6780,6780,0
|
|
20230801,100400,317394150,6780,6780,6780,6780,0
|
|
20230801,100300,317394150,6780,6780,6780,6780,0
|
|
20230801,100200,317394150,6780,6800,6800,6780,109
|
|
20230801,100100,316654850,6800,6800,6800,6800,90
|
|
20230801,100000,316042850,6780,6790,6800,6780,1151
|
|
20230801,095900,308238470,6790,6800,6800,6790,110
|
|
20230801,095800,307491470,6800,6800,6800,6790,147
|
|
20230801,095700,306493320,6800,6800,6800,6800,1008
|
|
20230801,095600,299638920,6800,6800,6800,6800,0
|
|
20230801,095500,299638920,6800,6800,6800,6800,260
|
|
20230801,095400,297870920,6800,6820,6820,6800,536
|
|
20230801,095300,294226060,6800,6800,6800,6800,0
|
|
20230801,095200,294226060,6800,6800,6800,6800,63
|
|
20230801,095100,293797660,6830,6830,6830,6830,500
|
|
20230801,095000,290382660,6840,6810,6840,6810,1825
|
|
20230801,094900,277939380,6810,6840,6840,6810,209
|
|
20230801,094800,276515820,6820,6840,6840,6820,499
|
|
20230801,094700,273110840,6840,6860,6860,6830,3872
|
|
20230801,094600,246656750,6860,6860,6860,6860,20
|
|
20230801,094500,246519550,6860,6840,6860,6840,5645
|
|
20230801,094400,207802350,6840,6830,6840,6830,694
|
|
20230801,094300,203058190,6830,6830,6840,6830,1636
|
|
20230801,094200,191884200,6830,6810,6830,6810,284
|
|
20230801,094100,189946240,6810,6820,6820,6810,112
|
|
20230801,094000,189183510,6810,6820,6820,6810,2506
|
|
20230801,093900,172108640,6830,6820,6830,6820,709
|
|
20230801,093800,167273250,6820,6810,6820,6810,105
|
|
20230801,093700,166557170,6810,6800,6810,6800,699
|
|
20230801,093600,161800460,6790,6770,6790,6770,3294
|
|
20230801,093500,139472230,6770,6760,6770,6760,30
|
|
20230801,093400,139269420,6760,6760,6760,6760,0
|
|
20230801,093300,139269420,6760,6780,6780,6760,151
|
|
20230801,093200,138248560,6770,6770,6770,6770,23
|
|
20230801,093100,138092850,6770,6770,6770,6770,59
|
|
20230801,093000,137693420,6770,6770,6770,6770,233
|
|
20230801,092900,136116010,6770,6790,6790,6770,110
|
|
20230801,092800,135369300,6790,6790,6790,6790,300
|
|
20230801,092700,133332300,6760,6760,6760,6760,0
|
|
20230801,092600,133332300,6760,6760,6760,6760,630
|
|
20230801,092500,129073500,6760,6760,6760,6760,10
|
|
20230801,092400,129005900,6760,6760,6760,6760,742
|
|
20230801,092300,123989980,6760,6760,6760,6750,1158
|
|
20230801,092200,116162900,6760,6760,6760,6760,201
|
|
20230801,092100,114804140,6760,6780,6780,6760,1178
|
|
20230801,092000,106829160,6760,6770,6770,6760,158
|
|
20230801,091900,105760080,6760,6760,6760,6760,0
|
|
20230801,091800,105760080,6760,6770,6770,6760,795
|
|
20230801,091700,100380070,6780,6780,6780,6770,46
|
|
20230801,091600,100068550,6780,6790,6790,6780,2315
|
|
20230801,091500,84367950,6800,6800,6800,6800,209
|
|
20230801,091400,82946750,6810,6800,6810,6800,14
|
|
20230801,091300,82851540,6800,6790,6800,6790,677
|
|
20230801,091200,78249710,6790,6790,6790,6790,0
|
|
20230801,091100,78249710,6790,6790,6790,6780,497
|
|
20230801,091000,74875660,6790,6800,6810,6790,364
|
|
20230801,090900,72400110,6800,6810,6810,6800,1805
|
|
20230801,090800,60126100,6810,6810,6810,6810,420
|
|
20230801,090700,57265900,6810,6780,6810,6780,685
|
|
20230801,090600,52615730,6750,6750,6770,6750,914
|
|
20230801,090500,46443500,6760,6750,6770,6750,14
|
|
20230801,090400,46348850,6750,6750,6750,6740,229
|
|
20230801,090300,44803980,6750,6780,6790,6750,1318
|
|
20230801,090200,35891540,6770,6760,6770,6760,754
|
|
20230801,090100,30789960,6750,6750,6750,6720,2005
|
|
20230801,090000,17297140,6730,6730,6750,6730,2518
|