574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183100,17538170370,7540,7540,7540,7540,19026
|
|
20230801,183000,17538170370,7540,7540,7540,7540,0
|
|
20230801,182900,17538170370,7540,7540,7540,7540,0
|
|
20230801,182800,17538170370,7540,7540,7540,7540,0
|
|
20230801,182700,17538170370,7540,7540,7540,7540,0
|
|
20230801,182600,17538170370,7540,7540,7540,7540,0
|
|
20230801,182500,17538170370,7540,7540,7540,7540,0
|
|
20230801,182400,17538170370,7540,7540,7540,7540,0
|
|
20230801,182300,17538170370,7540,7540,7540,7540,0
|
|
20230801,182200,17538170370,7540,7540,7540,7540,0
|
|
20230801,182100,17538170370,7540,7540,7540,7540,0
|
|
20230801,182000,17538170370,7540,7540,7540,7540,0
|
|
20230801,181900,17538170370,7540,7540,7540,7540,0
|
|
20230801,181800,17538170370,7540,7540,7540,7540,0
|
|
20230801,181700,17538170370,7540,7540,7540,7540,0
|
|
20230801,181600,17538170370,7540,7540,7540,7540,0
|
|
20230801,181500,17538170370,7540,7540,7540,7540,0
|
|
20230801,181400,17538170370,7540,7540,7540,7540,0
|
|
20230801,181300,17538170370,7540,7540,7540,7540,0
|
|
20230801,181200,17538170370,7540,7540,7540,7540,0
|
|
20230801,181100,17538170370,7540,7540,7540,7540,0
|
|
20230801,181000,17538170370,7540,7540,7540,7540,0
|
|
20230801,180900,17538170370,7540,7540,7540,7540,0
|
|
20230801,180800,17538170370,7540,7540,7540,7540,0
|
|
20230801,180700,17538170370,7540,7540,7540,7540,0
|
|
20230801,180600,17538170370,7540,7540,7540,7540,0
|
|
20230801,180500,17538170370,7540,7540,7540,7540,0
|
|
20230801,180400,17538170370,7540,7540,7540,7540,0
|
|
20230801,180300,17538170370,7540,7540,7540,7540,0
|
|
20230801,180200,17538170370,7540,7540,7540,7540,0
|
|
20230801,180100,17538170370,7540,7540,7540,7540,19026
|
|
20230801,180000,17538170370,7540,7540,7540,7540,0
|
|
20230801,175900,17538170370,7540,7540,7540,7540,0
|
|
20230801,175800,17538170370,7540,7540,7540,7540,0
|
|
20230801,175700,17538170370,7540,7540,7540,7540,0
|
|
20230801,175600,17538170370,7540,7540,7540,7540,0
|
|
20230801,175500,17538170370,7540,7540,7540,7540,0
|
|
20230801,175400,17538170370,7540,7540,7540,7540,0
|
|
20230801,175300,17538170370,7540,7540,7540,7540,0
|
|
20230801,175200,17538170370,7540,7540,7540,7540,0
|
|
20230801,175100,17538170370,7540,7540,7540,7540,0
|
|
20230801,175000,17538170370,7540,7540,7540,7540,0
|
|
20230801,174900,17538170370,7540,7540,7540,7540,0
|
|
20230801,174800,17538170370,7540,7540,7540,7540,0
|
|
20230801,174700,17538170370,7540,7540,7540,7540,0
|
|
20230801,174600,17538170370,7540,7540,7540,7540,0
|
|
20230801,174500,17538170370,7540,7540,7540,7540,0
|
|
20230801,174400,17538170370,7540,7540,7540,7540,0
|
|
20230801,174300,17538170370,7540,7540,7540,7540,0
|
|
20230801,174200,17538170370,7540,7540,7540,7540,0
|
|
20230801,174100,17538170370,7540,7540,7540,7540,0
|
|
20230801,174000,17538170370,7540,7540,7540,7540,0
|
|
20230801,173900,17538170370,7540,7540,7540,7540,0
|
|
20230801,173800,17538170370,7540,7540,7540,7540,0
|
|
20230801,173700,17538170370,7540,7540,7540,7540,0
|
|
20230801,173600,17538170370,7540,7540,7540,7540,0
|
|
20230801,173500,17538170370,7540,7540,7540,7540,0
|
|
20230801,173400,17538170370,7540,7540,7540,7540,0
|
|
20230801,173300,17538170370,7540,7540,7540,7540,0
|
|
20230801,173200,17538170370,7540,7540,7540,7540,0
|
|
20230801,173100,17538170370,7540,7540,7540,7540,19026
|
|
20230801,173000,17538170370,7540,7540,7540,7540,0
|
|
20230801,172900,17538170370,7540,7540,7540,7540,0
|
|
20230801,172800,17538170370,7540,7540,7540,7540,0
|
|
20230801,172700,17538170370,7540,7540,7540,7540,0
|
|
20230801,172600,17538170370,7540,7540,7540,7540,0
|
|
20230801,172500,17538170370,7540,7540,7540,7540,0
|
|
20230801,172400,17538170370,7540,7540,7540,7540,0
|
|
20230801,172300,17538170370,7540,7540,7540,7540,0
|
|
20230801,172200,17538170370,7540,7540,7540,7540,0
|
|
20230801,172100,17538170370,7540,7540,7540,7540,0
|
|
20230801,172000,17538170370,7540,7540,7540,7540,0
|
|
20230801,171900,17538170370,7540,7540,7540,7540,0
|
|
20230801,171800,17538170370,7540,7540,7540,7540,0
|
|
20230801,171700,17538170370,7540,7540,7540,7540,0
|
|
20230801,171600,17538170370,7540,7540,7540,7540,0
|
|
20230801,171500,17538170370,7540,7540,7540,7540,0
|
|
20230801,171400,17538170370,7540,7540,7540,7540,0
|
|
20230801,171300,17538170370,7540,7540,7540,7540,0
|
|
20230801,171200,17538170370,7540,7540,7540,7540,0
|
|
20230801,171100,17538170370,7540,7540,7540,7540,0
|
|
20230801,171000,17538170370,7540,7540,7540,7540,0
|
|
20230801,170900,17538170370,7540,7540,7540,7540,0
|
|
20230801,170800,17538170370,7540,7540,7540,7540,0
|
|
20230801,170700,17538170370,7540,7540,7540,7540,0
|
|
20230801,170600,17538170370,7540,7540,7540,7540,0
|
|
20230801,170500,17538170370,7540,7540,7540,7540,0
|
|
20230801,170400,17538170370,7540,7540,7540,7540,0
|
|
20230801,170300,17538170370,7540,7540,7540,7540,0
|
|
20230801,170200,17538170370,7540,7540,7540,7540,0
|
|
20230801,170100,17538170370,7540,7540,7540,7540,19026
|
|
20230801,170000,17538170370,7540,7540,7540,7540,0
|
|
20230801,165900,17538170370,7540,7540,7540,7540,0
|
|
20230801,165800,17538170370,7540,7540,7540,7540,0
|
|
20230801,165700,17538170370,7540,7540,7540,7540,0
|
|
20230801,165600,17538170370,7540,7540,7540,7540,0
|
|
20230801,165500,17538170370,7540,7540,7540,7540,0
|
|
20230801,165400,17538170370,7540,7540,7540,7540,0
|
|
20230801,165300,17538170370,7540,7540,7540,7540,0
|
|
20230801,165200,17538170370,7540,7540,7540,7540,0
|
|
20230801,165100,17538170370,7540,7540,7540,7540,0
|
|
20230801,165000,17538170370,7540,7540,7540,7540,0
|
|
20230801,164900,17538170370,7540,7540,7540,7540,0
|
|
20230801,164800,17538170370,7540,7540,7540,7540,0
|
|
20230801,164700,17538170370,7540,7540,7540,7540,0
|
|
20230801,164600,17538170370,7540,7540,7540,7540,0
|
|
20230801,164500,17538170370,7540,7540,7540,7540,0
|
|
20230801,164400,17538170370,7540,7540,7540,7540,0
|
|
20230801,164300,17538170370,7540,7540,7540,7540,0
|
|
20230801,164200,17538170370,7540,7540,7540,7540,0
|
|
20230801,164100,17538170370,7540,7540,7540,7540,0
|
|
20230801,164000,17538170370,7540,7540,7540,7540,0
|
|
20230801,163900,17538170370,7540,7540,7540,7540,0
|
|
20230801,163800,17538170370,7540,7540,7540,7540,0
|
|
20230801,163700,17538170370,7540,7540,7540,7540,0
|
|
20230801,163600,17538170370,7540,7540,7540,7540,0
|
|
20230801,163500,17538170370,7540,7540,7540,7540,0
|
|
20230801,163400,17538170370,7540,7540,7540,7540,0
|
|
20230801,163300,17538170370,7540,7540,7540,7540,0
|
|
20230801,163200,17538170370,7540,7540,7540,7540,0
|
|
20230801,163100,17538170370,7540,7540,7540,7540,19026
|
|
20230801,163000,17538170370,7540,7540,7540,7540,0
|
|
20230801,162900,17538170370,7540,7540,7540,7540,0
|
|
20230801,162800,17538170370,7540,7540,7540,7540,0
|
|
20230801,162700,17538170370,7540,7540,7540,7540,0
|
|
20230801,162600,17538170370,7540,7540,7540,7540,0
|
|
20230801,162500,17538170370,7540,7540,7540,7540,0
|
|
20230801,162400,17538170370,7540,7540,7540,7540,0
|
|
20230801,162300,17538170370,7540,7540,7540,7540,0
|
|
20230801,162200,17538170370,7540,7540,7540,7540,0
|
|
20230801,162100,17538170370,7540,7540,7540,7540,0
|
|
20230801,162000,17538170370,7540,7540,7540,7540,0
|
|
20230801,161900,17538170370,7540,7540,7540,7540,0
|
|
20230801,161800,17538170370,7540,7540,7540,7540,0
|
|
20230801,161700,17538170370,7540,7540,7540,7540,0
|
|
20230801,161600,17538170370,7540,7540,7540,7540,0
|
|
20230801,161500,17538170370,7540,7540,7540,7540,0
|
|
20230801,161400,17538170370,7540,7540,7540,7540,0
|
|
20230801,161300,17538170370,7540,7540,7540,7540,0
|
|
20230801,161200,17538170370,7540,7540,7540,7540,0
|
|
20230801,161100,17538170370,7540,7540,7540,7540,0
|
|
20230801,161000,17538170370,7540,7540,7540,7540,0
|
|
20230801,160900,17538170370,7540,7540,7540,7540,0
|
|
20230801,160800,17538170370,7540,7540,7540,7540,0
|
|
20230801,160700,17538170370,7540,7540,7540,7540,0
|
|
20230801,160600,17538170370,7540,7540,7540,7540,0
|
|
20230801,160500,17538170370,7540,7540,7540,7540,0
|
|
20230801,160400,17538170370,7540,7540,7540,7540,0
|
|
20230801,160300,17538170370,7540,7540,7540,7540,0
|
|
20230801,160200,17538170370,7540,7540,7540,7540,0
|
|
20230801,160100,17538170370,7540,7540,7540,7540,19026
|
|
20230801,160000,17538170370,7540,7540,7540,7540,0
|
|
20230801,155900,17538170370,7540,7540,7540,7540,0
|
|
20230801,155800,17538170370,7540,7540,7540,7540,0
|
|
20230801,155700,17538170370,7540,7540,7540,7540,0
|
|
20230801,155600,17538170370,7540,7540,7540,7540,0
|
|
20230801,155500,17538170370,7540,7540,7540,7540,0
|
|
20230801,155400,17538170370,7540,7540,7540,7540,0
|
|
20230801,155300,17538170370,7540,7540,7540,7540,0
|
|
20230801,155200,17538170370,7540,7540,7540,7540,0
|
|
20230801,155100,17538170370,7540,7540,7540,7540,0
|
|
20230801,155000,17538170370,7540,7540,7540,7540,0
|
|
20230801,154900,17538170370,7540,7540,7540,7540,0
|
|
20230801,154800,17538170370,7540,7540,7540,7540,0
|
|
20230801,154700,17538170370,7540,7540,7540,7540,0
|
|
20230801,154600,17538170370,7540,7540,7540,7540,0
|
|
20230801,154500,17538170370,7540,7540,7540,7540,0
|
|
20230801,154400,17538170370,7540,7540,7540,7540,0
|
|
20230801,154300,17538170370,7540,7540,7540,7540,0
|
|
20230801,154200,17538170370,7540,7540,7540,7540,0
|
|
20230801,154100,17538170370,7540,7540,7540,7540,0
|
|
20230801,154000,17538170370,7540,7540,7540,7540,0
|
|
20230801,153900,17538170370,7540,7540,7540,7540,0
|
|
20230801,153800,17538170370,7540,7540,7540,7540,0
|
|
20230801,153700,17538170370,7540,7540,7540,7540,0
|
|
20230801,153600,17538170370,7540,7540,7540,7540,0
|
|
20230801,153500,17538170370,7540,7540,7540,7540,0
|
|
20230801,153400,17538170370,7540,7540,7540,7540,0
|
|
20230801,153300,17538170370,7540,7540,7540,7540,0
|
|
20230801,153200,17538170370,7540,7540,7540,7540,0
|
|
20230801,153100,17538170370,7540,7540,7540,7540,19026
|
|
20230801,153000,17538170370,7540,7540,7540,7540,19026
|
|
20230801,152900,17394714330,7530,7530,7530,7530,0
|
|
20230801,152800,17394714330,7530,7530,7530,7530,0
|
|
20230801,152700,17394714330,7530,7530,7530,7530,0
|
|
20230801,152600,17394714330,7530,7530,7530,7530,0
|
|
20230801,152500,17394714330,7530,7530,7530,7530,0
|
|
20230801,152400,17394714330,7530,7530,7530,7530,0
|
|
20230801,152300,17394714330,7530,7530,7530,7530,0
|
|
20230801,152200,17394714330,7530,7530,7530,7530,0
|
|
20230801,152100,17394714330,7530,7530,7530,7530,0
|
|
20230801,152000,17394714330,7530,7530,7530,7530,0
|
|
20230801,151900,17394714330,7530,7510,7530,7500,10198
|
|
20230801,151800,17318084140,7510,7520,7530,7510,8951
|
|
20230801,151700,17250827140,7530,7520,7530,7510,2790
|
|
20230801,151600,17229855180,7530,7520,7540,7510,14956
|
|
20230801,151500,17117486420,7520,7540,7550,7520,9230
|
|
20230801,151400,17047971380,7540,7520,7540,7520,6109
|
|
20230801,151300,17001960010,7520,7520,7530,7510,3252
|
|
20230801,151200,16977514960,7520,7520,7530,7510,4072
|
|
20230801,151100,16946907650,7530,7530,7540,7510,12374
|
|
20230801,151000,16853899650,7520,7540,7540,7520,1650
|
|
20230801,150900,16841474490,7540,7550,7550,7520,4174
|
|
20230801,150800,16810033620,7540,7550,7550,7540,1759
|
|
20230801,150700,16796755370,7550,7510,7550,7510,1912
|
|
20230801,150600,16782358500,7510,7530,7530,7510,4231
|
|
20230801,150500,16750578840,7530,7520,7530,7510,2337
|
|
20230801,150400,16733007110,7520,7520,7530,7510,15280
|
|
20230801,150300,16618181570,7530,7540,7540,7520,5118
|
|
20230801,150200,16579649570,7530,7520,7530,7520,2540
|
|
20230801,150100,16560545210,7520,7540,7550,7520,3048
|
|
20230801,150000,16537581380,7540,7530,7560,7530,1366
|
|
20230801,145900,16527284420,7520,7530,7550,7520,6684
|
|
20230801,145800,16476953440,7530,7540,7540,7530,2955
|
|
20230801,145700,16454677970,7550,7550,7550,7540,245
|
|
20230801,145600,16452828440,7540,7550,7550,7540,909
|
|
20230801,145500,16445966530,7550,7550,7560,7540,2911
|
|
20230801,145400,16424010820,7540,7540,7550,7540,2934
|
|
20230801,145300,16401886190,7540,7560,7570,7540,8275
|
|
20230801,145200,16339424430,7560,7560,7570,7560,197
|
|
20230801,145100,16337933580,7550,7550,7550,7540,14935
|
|
20230801,145000,16225174350,7550,7570,7570,7550,4199
|
|
20230801,144900,16193425490,7580,7590,7590,7570,2454
|
|
20230801,144800,16174814190,7590,7590,7590,7580,535
|
|
20230801,144700,16170758540,7580,7580,7580,7580,117
|
|
20230801,144600,16169871680,7580,7590,7590,7580,1365
|
|
20230801,144500,16159519070,7590,7600,7600,7590,652
|
|
20230801,144400,16154569490,7590,7580,7590,7580,2320
|
|
20230801,144300,16136961060,7580,7580,7590,7580,118
|
|
20230801,144200,16136066610,7580,7590,7590,7580,5404
|
|
20230801,144100,16095057870,7580,7570,7580,7570,8761
|
|
20230801,144000,16028660850,7580,7560,7580,7560,2077
|
|
20230801,143900,16012938480,7560,7560,7570,7560,870
|
|
20230801,143800,16006356200,7560,7570,7570,7560,4782
|
|
20230801,143700,15970204240,7560,7580,7580,7560,3127
|
|
20230801,143600,15946547160,7580,7580,7590,7580,7468
|
|
20230801,143500,15889939710,7590,7590,7590,7590,2389
|
|
20230801,143400,15871807200,7600,7590,7600,7580,2004
|
|
20230801,143300,15856595220,7600,7610,7610,7600,1413
|
|
20230801,143200,15845856130,7610,7600,7610,7600,2131
|
|
20230801,143100,15829659620,7610,7590,7610,7590,2550
|
|
20230801,143000,15810280120,7600,7580,7600,7580,2838
|
|
20230801,142900,15788730140,7590,7580,7590,7580,56
|
|
20230801,142800,15788305460,7580,7570,7580,7570,1447
|
|
20230801,142700,15777337300,7570,7570,7580,7570,1510
|
|
20230801,142600,15765906530,7570,7580,7590,7570,1558
|
|
20230801,142500,15754097310,7590,7570,7590,7570,1964
|
|
20230801,142400,15739221630,7570,7570,7570,7560,1033
|
|
20230801,142300,15731405460,7570,7580,7590,7570,2571
|
|
20230801,142200,15711941830,7580,7590,7590,7570,3565
|
|
20230801,142100,15684925760,7590,7580,7590,7570,7330
|
|
20230801,142000,15629394250,7580,7590,7590,7580,2062
|
|
20230801,141900,15613755290,7590,7610,7610,7590,2314
|
|
20230801,141800,15596166830,7610,7600,7610,7600,24
|
|
20230801,141700,15595984330,7600,7600,7610,7590,1472
|
|
20230801,141600,15584796440,7600,7600,7600,7590,3241
|
|
20230801,141500,15560167450,7610,7610,7610,7600,1371
|
|
20230801,141400,15549747430,7610,7610,7610,7600,696
|
|
20230801,141300,15544451300,7610,7610,7620,7610,1944
|
|
20230801,141200,15529657260,7610,7610,7610,7610,325
|
|
20230801,141100,15527184010,7600,7600,7610,7600,358
|
|
20230801,141000,15524460360,7600,7610,7610,7600,1270
|
|
20230801,140900,15514803460,7620,7610,7620,7600,4615
|
|
20230801,140800,15479697900,7620,7600,7640,7600,7073
|
|
20230801,140700,15425812660,7590,7590,7590,7590,1206
|
|
20230801,140600,15416659120,7590,7590,7590,7580,490
|
|
20230801,140500,15412940040,7590,7580,7590,7580,708
|
|
20230801,140400,15407568210,7590,7580,7590,7580,458
|
|
20230801,140300,15404092220,7580,7580,7580,7580,897
|
|
20230801,140200,15397292960,7570,7570,7570,7570,409
|
|
20230801,140100,15394196830,7570,7570,7590,7560,1018
|
|
20230801,140000,15386489570,7560,7560,7560,7560,906
|
|
20230801,135900,15379640210,7560,7560,7570,7560,477
|
|
20230801,135800,15376034060,7570,7540,7570,7540,1067
|
|
20230801,135700,15367977950,7530,7530,7530,7530,67
|
|
20230801,135600,15367473440,7540,7530,7550,7520,5041
|
|
20230801,135500,15329490840,7530,7540,7540,7530,5074
|
|
20230801,135400,15291262190,7550,7550,7550,7550,1955
|
|
20230801,135300,15276501940,7550,7590,7590,7550,3100
|
|
20230801,135200,15253064510,7580,7560,7580,7560,971
|
|
20230801,135100,15245709600,7560,7540,7560,7540,1002
|
|
20230801,135000,15238144510,7540,7560,7570,7530,4670
|
|
20230801,134900,15202855760,7570,7530,7600,7530,7860
|
|
20230801,134800,15143285280,7530,7520,7530,7510,3262
|
|
20230801,134700,15118771130,7520,7550,7550,7520,4704
|
|
20230801,134600,15083381270,7550,7540,7550,7520,3525
|
|
20230801,134500,15056813010,7540,7530,7550,7520,5876
|
|
20230801,134400,15012542640,7540,7540,7540,7520,11444
|
|
20230801,134300,14926354730,7530,7550,7570,7530,17115
|
|
20230801,134200,14797363680,7560,7580,7580,7550,26255
|
|
20230801,134100,14598623680,7580,7580,7580,7570,5120
|
|
20230801,134000,14559822400,7590,7590,7590,7580,3788
|
|
20230801,133900,14531077780,7590,7590,7590,7590,3428
|
|
20230801,133800,14505059260,7590,7580,7590,7580,3442
|
|
20230801,133700,14478957430,7590,7590,7620,7590,1586
|
|
20230801,133600,14466918760,7590,7590,7620,7580,5695
|
|
20230801,133500,14423695890,7590,7590,7610,7590,2341
|
|
20230801,133400,14405910050,7600,7610,7610,7590,3670
|
|
20230801,133300,14378009020,7610,7630,7640,7610,1098
|
|
20230801,133200,14369640250,7620,7660,7660,7620,1361
|
|
20230801,133100,14359252080,7660,7650,7670,7650,7113
|
|
20230801,133000,14304806760,7650,7620,7650,7620,2064
|
|
20230801,132900,14289044660,7620,7600,7620,7600,2042
|
|
20230801,132800,14273506970,7600,7610,7620,7600,3195
|
|
20230801,132700,14249197290,7610,7560,7610,7560,4280
|
|
20230801,132600,14216745790,7560,7560,7580,7560,6502
|
|
20230801,132500,14167561290,7560,7570,7570,7550,14917
|
|
20230801,132400,14054814180,7570,7600,7600,7560,30424
|
|
20230801,132300,13823972560,7610,7620,7620,7600,7203
|
|
20230801,132200,13769120760,7620,7630,7640,7610,5817
|
|
20230801,132100,13724742320,7630,7610,7640,7600,7492
|
|
20230801,132000,13667730060,7620,7660,7660,7610,17313
|
|
20230801,131900,13535754390,7660,7700,7700,7660,14266
|
|
20230801,131800,13426407470,7690,7670,7690,7670,3484
|
|
20230801,131700,13399631260,7670,7660,7670,7660,2578
|
|
20230801,131600,13379877720,7660,7640,7660,7640,78
|
|
20230801,131500,13379281230,7630,7630,7630,7620,4778
|
|
20230801,131400,13342851050,7630,7640,7660,7630,4973
|
|
20230801,131300,13304868960,7640,7660,7660,7640,2933
|
|
20230801,131200,13282452110,7660,7620,7660,7620,4288
|
|
20230801,131100,13249669550,7620,7640,7650,7620,7373
|
|
20230801,131000,13193383170,7640,7640,7660,7630,3014
|
|
20230801,130900,13170354110,7630,7670,7670,7630,17582
|
|
20230801,130800,13035856110,7670,7680,7690,7660,5207
|
|
20230801,130700,12995882100,7690,7700,7700,7680,1596
|
|
20230801,130600,12983612720,7690,7690,7700,7690,281
|
|
20230801,130500,12981451690,7690,7690,7700,7690,1645
|
|
20230801,130400,12968801140,7690,7700,7700,7680,4022
|
|
20230801,130300,12937874880,7690,7700,7700,7680,5688
|
|
20230801,130200,12894135210,7690,7690,7700,7680,9310
|
|
20230801,130100,12822581800,7690,7710,7710,7690,3475
|
|
20230801,130000,12795826480,7720,7720,7720,7700,1576
|
|
20230801,125900,12783678930,7710,7700,7710,7700,232
|
|
20230801,125800,12781890770,7710,7710,7720,7700,7454
|
|
20230801,125700,12724468300,7720,7730,7730,7720,4908
|
|
20230801,125600,12686548740,7730,7730,7740,7710,14896
|
|
20230801,125500,12571461780,7720,7730,7730,7720,3873
|
|
20230801,125400,12541532370,7730,7750,7750,7730,8074
|
|
20230801,125300,12479081470,7750,7770,7770,7750,3812
|
|
20230801,125200,12449518640,7770,7780,7780,7750,3453
|
|
20230801,125100,12422710430,7770,7790,7790,7770,4966
|
|
20230801,125000,12384074200,7790,7770,7790,7770,1956
|
|
20230801,124900,12368859820,7770,7750,7770,7740,2853
|
|
20230801,124800,12346760600,7760,7760,7770,7750,11396
|
|
20230801,124700,12258423600,7760,7770,7780,7740,17498
|
|
20230801,124600,12122621420,7770,7790,7790,7770,13388
|
|
20230801,124500,12018377750,7790,7790,7790,7780,3833
|
|
20230801,124400,11988520760,7790,7810,7810,7790,4102
|
|
20230801,124300,11956523030,7810,7820,7820,7800,5846
|
|
20230801,124200,11910833670,7820,7830,7840,7820,3863
|
|
20230801,124100,11880608300,7830,7840,7850,7830,6836
|
|
20230801,124000,11827025310,7840,7830,7850,7820,15200
|
|
20230801,123900,11707937080,7820,7810,7830,7810,7336
|
|
20230801,123800,11650594300,7810,7820,7820,7810,1194
|
|
20230801,123700,11641263780,7820,7820,7830,7810,5157
|
|
20230801,123600,11600937100,7820,7810,7820,7810,6772
|
|
20230801,123500,11547998910,7810,7780,7810,7780,11483
|
|
20230801,123400,11458380790,7780,7790,7790,7770,2219
|
|
20230801,123300,11441117350,7790,7800,7800,7780,6381
|
|
20230801,123200,11391402600,7800,7800,7820,7800,9352
|
|
20230801,123100,11318386630,7810,7770,7810,7760,8156
|
|
20230801,123000,11254876830,7770,7780,7790,7770,8276
|
|
20230801,122900,11190484160,7780,7760,7780,7760,2080
|
|
20230801,122800,11174334780,7770,7760,7780,7760,5038
|
|
20230801,122700,11135184340,7760,7770,7770,7760,3095
|
|
20230801,122600,11111160030,7760,7760,7760,7760,2347
|
|
20230801,122500,11092947310,7770,7770,7770,7760,2347
|
|
20230801,122400,11074715520,7780,7780,7780,7760,681
|
|
20230801,122300,11069420650,7760,7750,7780,7750,2714
|
|
20230801,122200,11048346720,7750,7750,7750,7750,100
|
|
20230801,122100,11047571720,7760,7760,7760,7750,156
|
|
20230801,122000,11046362470,7750,7750,7760,7750,233
|
|
20230801,121900,11044556620,7750,7760,7760,7750,859
|
|
20230801,121800,11037898340,7760,7750,7760,7750,331
|
|
20230801,121700,11035332100,7760,7770,7770,7760,1179
|
|
20230801,121600,11026171370,7780,7730,7780,7730,3484
|
|
20230801,121500,10999154250,7730,7740,7740,7730,627
|
|
20230801,121400,10994302880,7730,7710,7730,7710,1173
|
|
20230801,121300,10985247580,7720,7710,7720,7710,3411
|
|
20230801,121200,10958943760,7720,7720,7720,7710,4767
|
|
20230801,121100,10922165730,7720,7730,7730,7720,1003
|
|
20230801,121000,10914416010,7730,7740,7740,7730,2131
|
|
20230801,120900,10897943080,7740,7730,7740,7720,998
|
|
20230801,120800,10890232770,7740,7740,7740,7730,2299
|
|
20230801,120700,10872444200,7740,7740,7750,7730,8816
|
|
20230801,120600,10804231980,7740,7760,7760,7730,2549
|
|
20230801,120500,10784494900,7760,7760,7760,7740,5939
|
|
20230801,120400,10738435510,7750,7740,7760,7730,7902
|
|
20230801,120300,10677219850,7740,7760,7770,7730,4837
|
|
20230801,120200,10639724210,7750,7790,7820,7750,17369
|
|
20230801,120100,10504489180,7790,7720,7830,7720,73634
|
|
20230801,120000,9931306700,7710,7700,7730,7700,4634
|
|
20230801,115900,9895541610,7730,7720,7730,7700,9820
|
|
20230801,115800,9819810560,7720,7730,7740,7720,3771
|
|
20230801,115700,9790653410,7730,7730,7740,7730,1807
|
|
20230801,115600,9776685100,7730,7740,7740,7730,985
|
|
20230801,115500,9769070860,7730,7730,7740,7730,2751
|
|
20230801,115400,9747800320,7740,7730,7740,7730,1892
|
|
20230801,115300,9733156300,7730,7740,7740,7730,2192
|
|
20230801,115200,9716207590,7740,7740,7750,7740,972
|
|
20230801,115100,9708679310,7740,7750,7750,7740,441
|
|
20230801,115000,9705265040,7750,7750,7760,7740,1144
|
|
20230801,114900,9696398070,7750,7750,7760,7750,5882
|
|
20230801,114800,9650779470,7750,7760,7760,7740,2240
|
|
20230801,114700,9633428980,7740,7730,7750,7730,3861
|
|
20230801,114600,9603530340,7730,7730,7740,7730,3189
|
|
20230801,114500,9578872760,7730,7750,7750,7730,2725
|
|
20230801,114400,9557781650,7750,7750,7750,7740,2992
|
|
20230801,114300,9534600450,7750,7750,7760,7740,7367
|
|
20230801,114200,9477487400,7740,7720,7740,7720,4870
|
|
20230801,114100,9439809410,7720,7730,7730,7720,2286
|
|
20230801,114000,9422158810,7720,7710,7730,7710,731
|
|
20230801,113900,9416516510,7710,7710,7740,7710,3430
|
|
20230801,113800,9390069470,7710,7730,7730,7710,4541
|
|
20230801,113700,9355008200,7730,7730,7740,7730,2937
|
|
20230801,113600,9332286850,7730,7730,7740,7730,596
|
|
20230801,113500,9327674750,7740,7740,7750,7730,1433
|
|
20230801,113400,9316587360,7740,7740,7750,7740,350
|
|
20230801,113300,9313877860,7750,7740,7750,7740,3602
|
|
20230801,113200,9285981870,7730,7720,7730,7720,1419
|
|
20230801,113100,9275013030,7720,7720,7730,7720,1788
|
|
20230801,113000,9261209160,7730,7730,7760,7730,9111
|
|
20230801,112900,9190739380,7730,7770,7770,7730,13581
|
|
20230801,112800,9085408760,7770,7740,7770,7740,16367
|
|
20230801,112700,8958407100,7750,7740,7760,7740,10575
|
|
20230801,112600,8876464240,7740,7740,7750,7720,4138
|
|
20230801,112500,8844427550,7740,7720,7740,7710,7071
|
|
20230801,112400,8789812480,7720,7700,7730,7700,3202
|
|
20230801,112300,8765102700,7700,7680,7720,7680,10326
|
|
20230801,112200,8685624670,7680,7680,7690,7670,770
|
|
20230801,112100,8679710120,7680,7680,7680,7680,1850
|
|
20230801,112000,8665502120,7680,7680,7680,7670,3794
|
|
20230801,111900,8636366300,7690,7670,7690,7670,699
|
|
20230801,111800,8630996210,7670,7650,7670,7650,1268
|
|
20230801,111700,8621281150,7650,7660,7660,7650,2704
|
|
20230801,111600,8600570110,7660,7670,7670,7660,1935
|
|
20230801,111500,8585743980,7670,7690,7690,7670,2353
|
|
20230801,111400,8567659370,7690,7670,7690,7670,1100
|
|
20230801,111300,8559219590,7660,7670,7670,7660,2110
|
|
20230801,111200,8543055590,7670,7660,7670,7660,2024
|
|
20230801,111100,8527540580,7660,7680,7690,7660,4896
|
|
20230801,111000,8489995390,7680,7670,7690,7670,397
|
|
20230801,110900,8486946700,7680,7670,7700,7670,1454
|
|
20230801,110800,8475782930,7680,7700,7710,7680,9708
|
|
20230801,110700,8401075930,7700,7710,7720,7700,3537
|
|
20230801,110600,8373806710,7720,7720,7720,7700,2196
|
|
20230801,110500,8356867670,7720,7700,7720,7700,1492
|
|
20230801,110400,8345367190,7700,7710,7710,7700,1191
|
|
20230801,110300,8336186950,7710,7730,7730,7710,2284
|
|
20230801,110200,8318567820,7720,7750,7750,7710,9296
|
|
20230801,110100,8246649890,7750,7700,7750,7700,6558
|
|
20230801,110000,8195968360,7710,7710,7710,7710,1051
|
|
20230801,105900,8187865150,7700,7700,7710,7700,1662
|
|
20230801,105800,8175067740,7690,7720,7720,7690,1570
|
|
20230801,105700,8162976740,7710,7690,7730,7690,5113
|
|
20230801,105600,8123511300,7700,7670,7700,7670,3281
|
|
20230801,105500,8098274220,7670,7660,7670,7650,851
|
|
20230801,105400,8091755460,7650,7660,7660,7650,655
|
|
20230801,105300,8086743710,7660,7670,7680,7660,6353
|
|
20230801,105200,8038028710,7680,7670,7680,7670,505
|
|
20230801,105100,8034152760,7680,7680,7680,7670,502
|
|
20230801,105000,8030297830,7680,7680,7690,7680,2445
|
|
20230801,104900,8011519700,7690,7690,7690,7680,850
|
|
20230801,104800,8004983300,7690,7700,7700,7690,3368
|
|
20230801,104700,7979054900,7710,7690,7710,7690,4525
|
|
20230801,104600,7944205080,7680,7650,7680,7650,4880
|
|
20230801,104500,7906770870,7660,7670,7670,7660,2611
|
|
20230801,104400,7886766850,7670,7660,7670,7660,1284
|
|
20230801,104300,7876919670,7670,7670,7670,7660,2263
|
|
20230801,104200,7859572180,7680,7670,7680,7670,296
|
|
20230801,104100,7857301750,7670,7670,7680,7670,1835
|
|
20230801,104000,7843225490,7670,7670,7680,7660,4491
|
|
20230801,103900,7808783770,7670,7680,7680,7650,3477
|
|
20230801,103800,7782114990,7690,7680,7700,7680,1036
|
|
20230801,103700,7774152390,7680,7720,7720,7680,3137
|
|
20230801,103600,7750008420,7720,7720,7730,7710,3176
|
|
20230801,103500,7725486950,7720,7720,7720,7710,1128
|
|
20230801,103400,7716779480,7710,7700,7730,7700,5572
|
|
20230801,103300,7673768770,7700,7690,7700,7680,5127
|
|
20230801,103200,7634361150,7680,7700,7710,7680,4228
|
|
20230801,103100,7601815990,7710,7720,7720,7700,3920
|
|
20230801,103000,7571601670,7710,7740,7750,7710,8605
|
|
20230801,102900,7505091120,7740,7730,7740,7720,13030
|
|
20230801,102800,7404290300,7740,7730,7740,7700,14784
|
|
20230801,102700,7290095890,7740,7680,7740,7670,20461
|
|
20230801,102600,7132400220,7670,7660,7670,7640,10700
|
|
20230801,102500,7050467610,7670,7670,7680,7650,10459
|
|
20230801,102400,6970327210,7670,7670,7670,7660,8508
|
|
20230801,102300,6905092860,7670,7620,7670,7620,10687
|
|
20230801,102200,6823433900,7630,7610,7630,7600,5764
|
|
20230801,102100,6779558940,7610,7610,7610,7600,321
|
|
20230801,102000,6777116620,7610,7620,7620,7610,3291
|
|
20230801,101900,6752053390,7620,7610,7620,7600,5931
|
|
20230801,101800,6706937430,7610,7610,7620,7590,6838
|
|
20230801,101700,6654939410,7610,7610,7610,7600,868
|
|
20230801,101600,6648333960,7610,7600,7610,7600,1178
|
|
20230801,101500,6639380970,7600,7600,7610,7590,2016
|
|
20230801,101400,6624061770,7590,7610,7630,7590,3709
|
|
20230801,101300,6595850700,7610,7620,7630,7600,2135
|
|
20230801,101200,6579594700,7630,7580,7640,7580,4711
|
|
20230801,101100,6543735260,7560,7560,7580,7530,2589
|
|
20230801,101000,6524159100,7530,7580,7580,7530,12049
|
|
20230801,100900,6433013930,7590,7590,7590,7580,1708
|
|
20230801,100800,6420064150,7590,7580,7590,7580,1104
|
|
20230801,100700,6411695360,7600,7590,7600,7580,9933
|
|
20230801,100600,6336269100,7590,7580,7600,7570,2717
|
|
20230801,100500,6315672540,7580,7580,7590,7570,1904
|
|
20230801,100400,6301235820,7580,7560,7580,7560,1906
|
|
20230801,100300,6286796410,7560,7570,7570,7550,2643
|
|
20230801,100200,6266816620,7580,7590,7590,7560,3939
|
|
20230801,100100,6236956300,7600,7600,7600,7590,5066
|
|
20230801,100000,6198461410,7600,7560,7650,7560,32533
|
|
20230801,095900,5950847420,7560,7510,7580,7510,14599
|
|
20230801,095800,5840402050,7530,7520,7540,7510,8671
|
|
20230801,095700,5775193310,7520,7500,7520,7500,1088
|
|
20230801,095600,5767018870,7500,7470,7520,7470,1712
|
|
20230801,095500,5754193870,7470,7540,7540,7460,23315
|
|
20230801,095400,5579314890,7540,7510,7540,7510,2690
|
|
20230801,095300,5559054830,7510,7520,7530,7510,2175
|
|
20230801,095200,5542705690,7520,7490,7520,7490,2794
|
|
20230801,095100,5521742740,7490,7470,7490,7470,982
|
|
20230801,095000,5514395440,7490,7480,7490,7470,4433
|
|
20230801,094900,5481251480,7480,7490,7500,7480,3665
|
|
20230801,094800,5453822100,7490,7500,7500,7480,5429
|
|
20230801,094700,5413145530,7500,7500,7510,7500,4052
|
|
20230801,094600,5382751600,7500,7500,7510,7490,1739
|
|
20230801,094500,5369719790,7500,7510,7510,7500,3443
|
|
20230801,094400,5343886030,7510,7500,7510,7490,11323
|
|
20230801,094300,5258966430,7500,7500,7500,7480,3561
|
|
20230801,094200,5232278480,7500,7490,7500,7480,4348
|
|
20230801,094100,5199711690,7490,7490,7490,7470,3984
|
|
20230801,094000,5169872310,7490,7480,7490,7470,2061
|
|
20230801,093900,5154457460,7480,7480,7480,7470,4316
|
|
20230801,093800,5122189600,7490,7470,7490,7450,10431
|
|
20230801,093700,5044307010,7480,7470,7480,7450,24405
|
|
20230801,093600,4862225580,7470,7510,7520,7450,44426
|
|
20230801,093500,4530085840,7520,7520,7530,7510,5117
|
|
20230801,093400,4491638140,7530,7520,7530,7510,4542
|
|
20230801,093300,4457480510,7520,7520,7530,7510,6175
|
|
20230801,093200,4411087890,7520,7500,7520,7500,4601
|
|
20230801,093100,4376525900,7510,7530,7540,7500,11769
|
|
20230801,093000,4288108290,7530,7520,7530,7520,2860
|
|
20230801,092900,4266599690,7520,7540,7550,7520,6718
|
|
20230801,092800,4215970660,7540,7560,7570,7540,6063
|
|
20230801,092700,4170167020,7570,7580,7590,7570,12688
|
|
20230801,092600,4074008660,7580,7570,7590,7570,5595
|
|
20230801,092500,4031613600,7580,7570,7580,7550,8684
|
|
20230801,092400,3965888270,7570,7550,7570,7540,17414
|
|
20230801,092300,3834216920,7550,7530,7550,7530,4007
|
|
20230801,092200,3803993240,7530,7500,7530,7500,6542
|
|
20230801,092100,3754866070,7500,7500,7520,7500,6981
|
|
20230801,092000,3702467670,7500,7480,7500,7470,3156
|
|
20230801,091900,3678864760,7480,7480,7490,7470,7411
|
|
20230801,091800,3623452330,7480,7510,7520,7470,8784
|
|
20230801,091700,3557635550,7510,7520,7520,7500,2709
|
|
20230801,091600,3537291520,7510,7530,7550,7500,10795
|
|
20230801,091500,3456102540,7520,7510,7530,7500,5489
|
|
20230801,091400,3414876680,7530,7550,7550,7500,4413
|
|
20230801,091300,3381694170,7550,7530,7550,7500,6212
|
|
20230801,091200,3334957300,7520,7490,7530,7470,10047
|
|
20230801,091100,3259694780,7490,7490,7490,7470,6625
|
|
20230801,091000,3210152390,7470,7490,7500,7470,14809
|
|
20230801,090900,3099425610,7490,7460,7520,7460,9177
|
|
20230801,090800,3030615980,7470,7490,7500,7460,24212
|
|
20230801,090700,2849479520,7470,7480,7520,7470,27200
|
|
20230801,090600,2645818890,7480,7610,7620,7400,92589
|
|
20230801,090500,1952456590,7620,7600,7640,7590,30304
|
|
20230801,090400,1721616210,7590,7640,7670,7580,33578
|
|
20230801,090300,1466033080,7650,7670,7680,7630,29720
|
|
20230801,090200,1238440230,7670,7740,7740,7670,24123
|
|
20230801,090100,1052346590,7740,7700,7740,7640,50469
|
|
20230801,090000,664719910,7700,7580,7730,7580,82019
|