574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183100,6834647650,6230,6230,6230,6230,24920
|
|
20230807,183000,6834647650,6230,6230,6230,6230,0
|
|
20230807,182900,6834647650,6230,6230,6230,6230,0
|
|
20230807,182800,6834647650,6230,6230,6230,6230,0
|
|
20230807,182700,6834647650,6230,6230,6230,6230,0
|
|
20230807,182600,6834647650,6230,6230,6230,6230,0
|
|
20230807,182500,6834647650,6230,6230,6230,6230,0
|
|
20230807,182400,6834647650,6230,6230,6230,6230,0
|
|
20230807,182300,6834647650,6230,6230,6230,6230,0
|
|
20230807,182200,6834647650,6230,6230,6230,6230,0
|
|
20230807,182100,6834647650,6230,6230,6230,6230,0
|
|
20230807,182000,6834647650,6230,6230,6230,6230,0
|
|
20230807,181900,6834647650,6230,6230,6230,6230,0
|
|
20230807,181800,6834647650,6230,6230,6230,6230,0
|
|
20230807,181700,6834647650,6230,6230,6230,6230,0
|
|
20230807,181600,6834647650,6230,6230,6230,6230,0
|
|
20230807,181500,6834647650,6230,6230,6230,6230,0
|
|
20230807,181400,6834647650,6230,6230,6230,6230,0
|
|
20230807,181300,6834647650,6230,6230,6230,6230,0
|
|
20230807,181200,6834647650,6230,6230,6230,6230,0
|
|
20230807,181100,6834647650,6230,6230,6230,6230,0
|
|
20230807,181000,6834647650,6230,6230,6230,6230,0
|
|
20230807,180900,6834647650,6230,6230,6230,6230,0
|
|
20230807,180800,6834647650,6230,6230,6230,6230,0
|
|
20230807,180700,6834647650,6230,6230,6230,6230,0
|
|
20230807,180600,6834647650,6230,6230,6230,6230,0
|
|
20230807,180500,6834647650,6230,6230,6230,6230,0
|
|
20230807,180400,6834647650,6230,6230,6230,6230,0
|
|
20230807,180300,6834647650,6230,6230,6230,6230,0
|
|
20230807,180200,6834647650,6230,6230,6230,6230,0
|
|
20230807,180100,6834647650,6230,6230,6230,6230,24920
|
|
20230807,180000,6834647650,6230,6230,6230,6230,0
|
|
20230807,175900,6834647650,6230,6230,6230,6230,0
|
|
20230807,175800,6834647650,6230,6230,6230,6230,0
|
|
20230807,175700,6834647650,6230,6230,6230,6230,0
|
|
20230807,175600,6834647650,6230,6230,6230,6230,0
|
|
20230807,175500,6834647650,6230,6230,6230,6230,0
|
|
20230807,175400,6834647650,6230,6230,6230,6230,0
|
|
20230807,175300,6834647650,6230,6230,6230,6230,0
|
|
20230807,175200,6834647650,6230,6230,6230,6230,0
|
|
20230807,175100,6834647650,6230,6230,6230,6230,0
|
|
20230807,175000,6834647650,6230,6230,6230,6230,0
|
|
20230807,174900,6834647650,6230,6230,6230,6230,0
|
|
20230807,174800,6834647650,6230,6230,6230,6230,0
|
|
20230807,174700,6834647650,6230,6230,6230,6230,0
|
|
20230807,174600,6834647650,6230,6230,6230,6230,0
|
|
20230807,174500,6834647650,6230,6230,6230,6230,0
|
|
20230807,174400,6834647650,6230,6230,6230,6230,0
|
|
20230807,174300,6834647650,6230,6230,6230,6230,0
|
|
20230807,174200,6834647650,6230,6230,6230,6230,0
|
|
20230807,174100,6834647650,6230,6230,6230,6230,0
|
|
20230807,174000,6834647650,6230,6230,6230,6230,0
|
|
20230807,173900,6834647650,6230,6230,6230,6230,0
|
|
20230807,173800,6834647650,6230,6230,6230,6230,0
|
|
20230807,173700,6834647650,6230,6230,6230,6230,0
|
|
20230807,173600,6834647650,6230,6230,6230,6230,0
|
|
20230807,173500,6834647650,6230,6230,6230,6230,0
|
|
20230807,173400,6834647650,6230,6230,6230,6230,0
|
|
20230807,173300,6834647650,6230,6230,6230,6230,0
|
|
20230807,173200,6834647650,6230,6230,6230,6230,0
|
|
20230807,173100,6834647650,6230,6230,6230,6230,24920
|
|
20230807,173000,6834647650,6230,6230,6230,6230,0
|
|
20230807,172900,6834647650,6230,6230,6230,6230,0
|
|
20230807,172800,6834647650,6230,6230,6230,6230,0
|
|
20230807,172700,6834647650,6230,6230,6230,6230,0
|
|
20230807,172600,6834647650,6230,6230,6230,6230,0
|
|
20230807,172500,6834647650,6230,6230,6230,6230,0
|
|
20230807,172400,6834647650,6230,6230,6230,6230,0
|
|
20230807,172300,6834647650,6230,6230,6230,6230,0
|
|
20230807,172200,6834647650,6230,6230,6230,6230,0
|
|
20230807,172100,6834647650,6230,6230,6230,6230,0
|
|
20230807,172000,6834647650,6230,6230,6230,6230,0
|
|
20230807,171900,6834647650,6230,6230,6230,6230,0
|
|
20230807,171800,6834647650,6230,6230,6230,6230,0
|
|
20230807,171700,6834647650,6230,6230,6230,6230,0
|
|
20230807,171600,6834647650,6230,6230,6230,6230,0
|
|
20230807,171500,6834647650,6230,6230,6230,6230,0
|
|
20230807,171400,6834647650,6230,6230,6230,6230,0
|
|
20230807,171300,6834647650,6230,6230,6230,6230,0
|
|
20230807,171200,6834647650,6230,6230,6230,6230,0
|
|
20230807,171100,6834647650,6230,6230,6230,6230,0
|
|
20230807,171000,6834647650,6230,6230,6230,6230,0
|
|
20230807,170900,6834647650,6230,6230,6230,6230,0
|
|
20230807,170800,6834647650,6230,6230,6230,6230,0
|
|
20230807,170700,6834647650,6230,6230,6230,6230,0
|
|
20230807,170600,6834647650,6230,6230,6230,6230,0
|
|
20230807,170500,6834647650,6230,6230,6230,6230,0
|
|
20230807,170400,6834647650,6230,6230,6230,6230,0
|
|
20230807,170300,6834647650,6230,6230,6230,6230,0
|
|
20230807,170200,6834647650,6230,6230,6230,6230,0
|
|
20230807,170100,6834647650,6230,6230,6230,6230,24920
|
|
20230807,170000,6834647650,6230,6230,6230,6230,0
|
|
20230807,165900,6834647650,6230,6230,6230,6230,0
|
|
20230807,165800,6834647650,6230,6230,6230,6230,0
|
|
20230807,165700,6834647650,6230,6230,6230,6230,0
|
|
20230807,165600,6834647650,6230,6230,6230,6230,0
|
|
20230807,165500,6834647650,6230,6230,6230,6230,0
|
|
20230807,165400,6834647650,6230,6230,6230,6230,0
|
|
20230807,165300,6834647650,6230,6230,6230,6230,0
|
|
20230807,165200,6834647650,6230,6230,6230,6230,0
|
|
20230807,165100,6834647650,6230,6230,6230,6230,0
|
|
20230807,165000,6834647650,6230,6230,6230,6230,0
|
|
20230807,164900,6834647650,6230,6230,6230,6230,0
|
|
20230807,164800,6834647650,6230,6230,6230,6230,0
|
|
20230807,164700,6834647650,6230,6230,6230,6230,0
|
|
20230807,164600,6834647650,6230,6230,6230,6230,0
|
|
20230807,164500,6834647650,6230,6230,6230,6230,0
|
|
20230807,164400,6834647650,6230,6230,6230,6230,0
|
|
20230807,164300,6834647650,6230,6230,6230,6230,0
|
|
20230807,164200,6834647650,6230,6230,6230,6230,0
|
|
20230807,164100,6834647650,6230,6230,6230,6230,0
|
|
20230807,164000,6834647650,6230,6230,6230,6230,0
|
|
20230807,163900,6834647650,6230,6230,6230,6230,0
|
|
20230807,163800,6834647650,6230,6230,6230,6230,0
|
|
20230807,163700,6834647650,6230,6230,6230,6230,0
|
|
20230807,163600,6834647650,6230,6230,6230,6230,0
|
|
20230807,163500,6834647650,6230,6230,6230,6230,0
|
|
20230807,163400,6834647650,6230,6230,6230,6230,0
|
|
20230807,163300,6834647650,6230,6230,6230,6230,0
|
|
20230807,163200,6834647650,6230,6230,6230,6230,0
|
|
20230807,163100,6834647650,6230,6230,6230,6230,24920
|
|
20230807,163000,6834647650,6230,6230,6230,6230,0
|
|
20230807,162900,6834647650,6230,6230,6230,6230,0
|
|
20230807,162800,6834647650,6230,6230,6230,6230,0
|
|
20230807,162700,6834647650,6230,6230,6230,6230,0
|
|
20230807,162600,6834647650,6230,6230,6230,6230,0
|
|
20230807,162500,6834647650,6230,6230,6230,6230,0
|
|
20230807,162400,6834647650,6230,6230,6230,6230,0
|
|
20230807,162300,6834647650,6230,6230,6230,6230,0
|
|
20230807,162200,6834647650,6230,6230,6230,6230,0
|
|
20230807,162100,6834647650,6230,6230,6230,6230,0
|
|
20230807,162000,6834647650,6230,6230,6230,6230,0
|
|
20230807,161900,6834647650,6230,6230,6230,6230,0
|
|
20230807,161800,6834647650,6230,6230,6230,6230,0
|
|
20230807,161700,6834647650,6230,6230,6230,6230,0
|
|
20230807,161600,6834647650,6230,6230,6230,6230,0
|
|
20230807,161500,6834647650,6230,6230,6230,6230,0
|
|
20230807,161400,6834647650,6230,6230,6230,6230,0
|
|
20230807,161300,6834647650,6230,6230,6230,6230,0
|
|
20230807,161200,6834647650,6230,6230,6230,6230,0
|
|
20230807,161100,6834647650,6230,6230,6230,6230,0
|
|
20230807,161000,6834647650,6230,6230,6230,6230,0
|
|
20230807,160900,6834647650,6230,6230,6230,6230,0
|
|
20230807,160800,6834647650,6230,6230,6230,6230,0
|
|
20230807,160700,6834647650,6230,6230,6230,6230,0
|
|
20230807,160600,6834647650,6230,6230,6230,6230,0
|
|
20230807,160500,6834647650,6230,6230,6230,6230,0
|
|
20230807,160400,6834647650,6230,6230,6230,6230,0
|
|
20230807,160300,6834647650,6230,6230,6230,6230,0
|
|
20230807,160200,6834647650,6230,6230,6230,6230,0
|
|
20230807,160100,6834647650,6230,6230,6230,6230,24920
|
|
20230807,160000,6834647650,6230,6230,6230,6230,0
|
|
20230807,155900,6834647650,6230,6230,6230,6230,0
|
|
20230807,155800,6834647650,6230,6230,6230,6230,0
|
|
20230807,155700,6834647650,6230,6230,6230,6230,0
|
|
20230807,155600,6834647650,6230,6230,6230,6230,0
|
|
20230807,155500,6834647650,6230,6230,6230,6230,0
|
|
20230807,155400,6834647650,6230,6230,6230,6230,0
|
|
20230807,155300,6834647650,6230,6230,6230,6230,0
|
|
20230807,155200,6834647650,6230,6230,6230,6230,0
|
|
20230807,155100,6834647650,6230,6230,6230,6230,0
|
|
20230807,155000,6834647650,6230,6230,6230,6230,0
|
|
20230807,154900,6834647650,6230,6230,6230,6230,0
|
|
20230807,154800,6834647650,6230,6230,6230,6230,0
|
|
20230807,154700,6834647650,6230,6230,6230,6230,0
|
|
20230807,154600,6834647650,6230,6230,6230,6230,0
|
|
20230807,154500,6834647650,6230,6230,6230,6230,0
|
|
20230807,154400,6834647650,6230,6230,6230,6230,0
|
|
20230807,154300,6834647650,6230,6230,6230,6230,0
|
|
20230807,154200,6834647650,6230,6230,6230,6230,0
|
|
20230807,154100,6834647650,6230,6230,6230,6230,0
|
|
20230807,154000,6834647650,6230,6230,6230,6230,0
|
|
20230807,153900,6834647650,6230,6230,6230,6230,0
|
|
20230807,153800,6834647650,6230,6230,6230,6230,0
|
|
20230807,153700,6834647650,6230,6230,6230,6230,0
|
|
20230807,153600,6834647650,6230,6230,6230,6230,0
|
|
20230807,153500,6834647650,6230,6230,6230,6230,0
|
|
20230807,153400,6834647650,6230,6230,6230,6230,0
|
|
20230807,153300,6834647650,6230,6230,6230,6230,0
|
|
20230807,153200,6834647650,6230,6230,6230,6230,0
|
|
20230807,153100,6834647650,6230,6230,6230,6230,24920
|
|
20230807,153000,6834647650,6230,6230,6230,6230,24920
|
|
20230807,152900,6679396050,6230,6230,6230,6230,0
|
|
20230807,152800,6679396050,6230,6230,6230,6230,0
|
|
20230807,152700,6679396050,6230,6230,6230,6230,0
|
|
20230807,152600,6679396050,6230,6230,6230,6230,0
|
|
20230807,152500,6679396050,6230,6230,6230,6230,0
|
|
20230807,152400,6679396050,6230,6230,6230,6230,0
|
|
20230807,152300,6679396050,6230,6230,6230,6230,0
|
|
20230807,152200,6679396050,6230,6230,6230,6230,0
|
|
20230807,152100,6679396050,6230,6230,6230,6230,0
|
|
20230807,152000,6679396050,6230,6230,6230,6230,0
|
|
20230807,151900,6679396050,6230,6220,6230,6210,2331
|
|
20230807,151800,6664884370,6230,6220,6240,6210,1921
|
|
20230807,151700,6652939050,6220,6210,6220,6210,157
|
|
20230807,151600,6651963010,6210,6210,6210,6210,512
|
|
20230807,151500,6648783490,6210,6200,6210,6200,4180
|
|
20230807,151400,6622830920,6230,6230,6230,6200,14175
|
|
20230807,151300,6534735950,6240,6230,6240,6230,1392
|
|
20230807,151200,6526052440,6240,6230,6250,6230,4542
|
|
20230807,151100,6497728870,6240,6240,6240,6230,1281
|
|
20230807,151000,6489735890,6230,6240,6240,6220,1278
|
|
20230807,150900,6481763400,6240,6240,6250,6220,8064
|
|
20230807,150800,6431492540,6240,6250,6250,6230,1042
|
|
20230807,150700,6424984330,6250,6240,6250,6240,3714
|
|
20230807,150600,6401806360,6240,6230,6240,6230,6694
|
|
20230807,150500,6360058900,6230,6220,6230,6210,2349
|
|
20230807,150400,6345434660,6230,6210,6230,6200,2051
|
|
20230807,150300,6332697980,6210,6190,6210,6190,1226
|
|
20230807,150200,6325097350,6190,6200,6210,6190,1704
|
|
20230807,150100,6314547540,6210,6200,6210,6200,1176
|
|
20230807,150000,6307256320,6200,6200,6200,6200,1751
|
|
20230807,145900,6296400120,6200,6210,6210,6200,764
|
|
20230807,145800,6291662730,6200,6210,6210,6200,293
|
|
20230807,145700,6289846110,6200,6230,6230,6200,3804
|
|
20230807,145600,6266192880,6230,6230,6230,6220,3931
|
|
20230807,145500,6241719550,6230,6210,6230,6210,366
|
|
20230807,145400,6239443010,6220,6220,6220,6220,395
|
|
20230807,145300,6236986110,6200,6220,6230,6200,11807
|
|
20230807,145200,6163554510,6220,6190,6220,6190,815
|
|
20230807,145100,6158497170,6190,6180,6200,6170,3638
|
|
20230807,145000,6135981180,6180,6160,6180,6160,361
|
|
20230807,144900,6133752150,6160,6160,6160,6150,2536
|
|
20230807,144800,6118130420,6160,6160,6170,6160,176
|
|
20230807,144700,6117045760,6160,6170,6180,6160,2181
|
|
20230807,144600,6103586640,6180,6170,6180,6170,19
|
|
20230807,144500,6103469380,6170,6170,6190,6170,2878
|
|
20230807,144400,6085696990,6170,6170,6170,6170,1790
|
|
20230807,144300,6074652690,6180,6190,6190,6170,307
|
|
20230807,144200,6072755310,6190,6180,6190,6170,1695
|
|
20230807,144100,6062295870,6180,6180,6190,6170,268
|
|
20230807,144000,6060641050,6170,6180,6190,6170,224
|
|
20230807,143900,6059256740,6190,6180,6190,6180,5
|
|
20230807,143800,6059225830,6190,6190,6190,6170,127
|
|
20230807,143700,6058440970,6180,6190,6190,6180,105
|
|
20230807,143600,6057791060,6190,6180,6190,6170,41
|
|
20230807,143500,6057537580,6170,6170,6180,6170,25
|
|
20230807,143400,6057383130,6170,6190,6190,6170,672
|
|
20230807,143300,6053230950,6180,6180,6190,6180,16
|
|
20230807,143200,6053131940,6180,6190,6190,6170,227
|
|
20230807,143100,6051728980,6200,6200,6200,6180,80
|
|
20230807,143000,6051234540,6180,6200,6210,6180,14256
|
|
20230807,142900,5962975710,6210,6210,6220,6200,5851
|
|
20230807,142800,5926689350,6220,6200,6220,6200,5956
|
|
20230807,142700,5889699230,6210,6200,6210,6190,4507
|
|
20230807,142600,5861789750,6200,6190,6200,6190,677
|
|
20230807,142500,5857598970,6190,6170,6190,6160,3121
|
|
20230807,142400,5838324210,6170,6180,6190,6160,4788
|
|
20230807,142300,5808736380,6180,6170,6180,6160,2565
|
|
20230807,142200,5792910780,6180,6180,6190,6170,600
|
|
20230807,142100,5789202810,6190,6180,6190,6170,414
|
|
20230807,142000,5786644180,6190,6190,6190,6180,933
|
|
20230807,141900,5780877960,6180,6180,6190,6180,211
|
|
20230807,141800,5779573900,6190,6180,6200,6180,11
|
|
20230807,141700,5779505840,6200,6180,6200,6180,56
|
|
20230807,141600,5779158680,6200,6210,6210,6200,26
|
|
20230807,141500,5778997410,6180,6190,6210,6180,3273
|
|
20230807,141400,5758737360,6200,6190,6210,6180,800
|
|
20230807,141300,5753777840,6200,6200,6200,6190,962
|
|
20230807,141200,5747822040,6200,6180,6210,6180,1095
|
|
20230807,141100,5741035840,6190,6180,6200,6180,3353
|
|
20230807,141000,5720306220,6200,6190,6200,6180,2850
|
|
20230807,140900,5702681760,6200,6200,6220,6190,486
|
|
20230807,140800,5699667710,6200,6210,6220,6200,1145
|
|
20230807,140700,5692558920,6210,6200,6220,6180,3291
|
|
20230807,140600,5672133000,6200,6180,6200,6180,570
|
|
20230807,140500,5668604730,6190,6170,6190,6170,885
|
|
20230807,140400,5663134350,6180,6170,6180,6170,109
|
|
20230807,140300,5662461740,6180,6180,6180,6170,33
|
|
20230807,140200,5662257860,6180,6170,6180,6160,639
|
|
20230807,140100,5658314820,6180,6190,6190,6180,827
|
|
20230807,140000,5653202710,6190,6160,6190,6160,6028
|
|
20230807,135900,5615968600,6160,6150,6160,6140,493
|
|
20230807,135800,5612934780,6150,6130,6150,6130,1673
|
|
20230807,135700,5602662040,6140,6130,6140,6130,202
|
|
20230807,135600,5601423730,6140,6130,6140,6130,124
|
|
20230807,135500,5600662690,6140,6140,6140,6130,443
|
|
20230807,135400,5597945530,6130,6130,6140,6130,531
|
|
20230807,135300,5594690490,6140,6130,6140,6120,1060
|
|
20230807,135200,5588201660,6140,6140,6150,6130,139
|
|
20230807,135100,5587348050,6150,6150,6150,6140,179
|
|
20230807,135000,5586247230,6150,6130,6150,6130,85
|
|
20230807,134900,5585725500,6140,6140,6140,6130,322
|
|
20230807,134800,5583748980,6140,6140,6140,6130,3
|
|
20230807,134700,5583730570,6140,6140,6140,6140,9
|
|
20230807,134600,5583675310,6130,6130,6130,6130,17
|
|
20230807,134500,5583571100,6130,6110,6130,6110,4897
|
|
20230807,134400,5553595880,6120,6120,6120,6120,1847
|
|
20230807,134300,5542292240,6130,6130,6130,6120,129
|
|
20230807,134200,5541502600,6120,6120,6130,6120,2900
|
|
20230807,134100,5523734250,6120,6120,6130,6120,561
|
|
20230807,134000,5520300910,6130,6130,6130,6120,1498
|
|
20230807,133900,5511118300,6120,6130,6130,6120,435
|
|
20230807,133800,5508454090,6130,6120,6130,6120,1949
|
|
20230807,133700,5496512820,6120,6120,6130,6120,3531
|
|
20230807,133600,5474900100,6120,6130,6140,6120,6882
|
|
20230807,133500,5432713610,6130,6130,6140,6130,172
|
|
20230807,133400,5431658250,6130,6130,6140,6130,261
|
|
20230807,133300,5430056190,6130,6140,6150,6130,432
|
|
20230807,133200,5427405630,6140,6140,6160,6140,671
|
|
20230807,133100,5423284650,6140,6140,6160,6140,1183
|
|
20230807,133000,5416010780,6140,6120,6160,6120,4790
|
|
20230807,132900,5386582360,6120,6130,6140,6120,3699
|
|
20230807,132800,5363904370,6130,6130,6140,6130,586
|
|
20230807,132700,5360307930,6130,6140,6150,6110,2160
|
|
20230807,132600,5347083410,6140,6100,6140,6100,7652
|
|
20230807,132500,5300237980,6100,6110,6120,6090,3542
|
|
20230807,132400,5278616630,6110,6110,6120,6100,160
|
|
20230807,132300,5277638370,6110,6100,6120,6100,3252
|
|
20230807,132200,5257800900,6100,6110,6120,6090,2061
|
|
20230807,132100,5245226520,6110,6120,6130,6110,2697
|
|
20230807,132000,5228727670,6120,6130,6130,6110,458
|
|
20230807,131900,5225920390,6140,6130,6140,6100,4071
|
|
20230807,131800,5200967410,6110,6120,6130,6110,1807
|
|
20230807,131700,5189920000,6130,6130,6130,6120,2587
|
|
20230807,131600,5174083810,6130,6130,6130,6110,13
|
|
20230807,131500,5174004140,6130,6120,6130,6120,1016
|
|
20230807,131400,5167786200,6100,6110,6120,6100,471
|
|
20230807,131300,5164908950,6110,6090,6110,6080,1957
|
|
20230807,131200,5152987780,6100,6120,6120,6100,12298
|
|
20230807,131100,5077943730,6120,6130,6130,6120,1564
|
|
20230807,131000,5068371470,6120,6120,6130,6120,391
|
|
20230807,130900,5065978530,6130,6130,6130,6110,250
|
|
20230807,130800,5064446730,6130,6140,6140,6110,4130
|
|
20230807,130700,5039205540,6140,6130,6140,6130,3772
|
|
20230807,130600,5016082800,6150,6130,6150,6130,32
|
|
20230807,130500,5015886560,6150,6140,6150,6140,1384
|
|
20230807,130400,5007388760,6140,6140,6150,6130,213
|
|
20230807,130300,5006081080,6150,6160,6160,6130,3589
|
|
20230807,130200,4984033720,6160,6160,6160,6160,111
|
|
20230807,130100,4983349960,6150,6160,6160,6150,3929
|
|
20230807,130000,4959186330,6160,6160,6160,6150,196
|
|
20230807,125900,4957980690,6160,6160,6170,6160,1207
|
|
20230807,125800,4950545460,6170,6170,6170,6160,52
|
|
20230807,125700,4950224790,6160,6170,6170,6160,8
|
|
20230807,125600,4950175440,6170,6170,6170,6170,101
|
|
20230807,125500,4949552270,6170,6170,6170,6160,414
|
|
20230807,125400,4947001990,6150,6170,6170,6150,1908
|
|
20230807,125300,4935252470,6170,6160,6170,6160,102
|
|
20230807,125200,4934623240,6170,6180,6180,6160,395
|
|
20230807,125100,4932186280,6180,6180,6180,6180,80
|
|
20230807,125000,4931691880,6180,6170,6180,6170,41
|
|
20230807,124900,4931438780,6160,6170,6170,6160,345
|
|
20230807,124800,4929313410,6170,6170,6180,6150,3924
|
|
20230807,124700,4905151470,6180,6180,6180,6170,13
|
|
20230807,124600,4905071230,6180,6180,6180,6170,45
|
|
20230807,124500,4904793290,6180,6180,6180,6170,1049
|
|
20230807,124400,4898313850,6180,6170,6180,6170,161
|
|
20230807,124300,4897319990,6180,6170,6180,6170,190
|
|
20230807,124200,4896147550,6170,6170,6180,6170,1514
|
|
20230807,124100,4886805810,6180,6170,6180,6170,1145
|
|
20230807,124000,4879739210,6180,6170,6180,6170,529
|
|
20230807,123900,4876473640,6180,6190,6200,6170,4422
|
|
20230807,123800,4849169320,6200,6190,6200,6190,502
|
|
20230807,123700,4846061930,6180,6200,6200,6180,1793
|
|
20230807,123600,4834980090,6180,6190,6200,6170,10824
|
|
20230807,123500,4768030350,6200,6210,6220,6200,2361
|
|
20230807,123400,4753383240,6210,6190,6210,6190,424
|
|
20230807,123300,4750754720,6190,6200,6200,6190,161
|
|
20230807,123200,4749758020,6200,6200,6200,6200,2
|
|
20230807,123100,4749745620,6200,6190,6200,6190,15
|
|
20230807,123000,4749652760,6200,6200,6200,6190,1164
|
|
20230807,122900,4742447560,6180,6190,6200,6180,331
|
|
20230807,122800,4740401750,6190,6190,6190,6190,854
|
|
20230807,122700,4735115490,6190,6210,6210,6190,7449
|
|
20230807,122600,4688931610,6210,6200,6210,6200,5038
|
|
20230807,122500,4657695990,6210,6210,6220,6210,102
|
|
20230807,122400,4657062560,6200,6200,6200,6200,0
|
|
20230807,122300,4657062560,6200,6200,6210,6190,2334
|
|
20230807,122200,4642594160,6200,6210,6210,6200,524
|
|
20230807,122100,4639345120,6210,6210,6210,6210,404
|
|
20230807,122000,4636836280,6220,6220,6220,6220,151
|
|
20230807,121900,4635897060,6220,6200,6220,6200,38
|
|
20230807,121800,4635661360,6180,6210,6220,6180,1539
|
|
20230807,121700,4626130840,6220,6200,6220,6190,10483
|
|
20230807,121600,4561152420,6210,6210,6210,6200,3323
|
|
20230807,121500,4540533610,6210,6220,6220,6210,135
|
|
20230807,121400,4539695210,6220,6220,6220,6220,102
|
|
20230807,121300,4539060770,6220,6210,6220,6210,1606
|
|
20230807,121200,4529087500,6220,6220,6220,6220,1050
|
|
20230807,121100,4522556500,6220,6220,6220,6210,306
|
|
20230807,121000,4520653250,6210,6210,6210,6210,24
|
|
20230807,120900,4520504210,6210,6210,6210,6210,1
|
|
20230807,120800,4520498000,6210,6230,6230,6210,448
|
|
20230807,120700,4517711530,6230,6220,6230,6220,1279
|
|
20230807,120600,4509756000,6220,6220,6220,6220,1631
|
|
20230807,120500,4499611180,6220,6230,6230,6220,433
|
|
20230807,120400,4496917910,6230,6230,6230,6220,15
|
|
20230807,120300,4496824570,6230,6230,6230,6230,934
|
|
20230807,120200,4491005750,6240,6240,6240,6240,1
|
|
20230807,120100,4490999510,6240,6240,6240,6240,11
|
|
20230807,120000,4490930870,6240,6240,6240,6240,1054
|
|
20230807,115900,4484353910,6240,6240,6240,6240,1401
|
|
20230807,115800,4475611670,6240,6240,6240,6240,6
|
|
20230807,115700,4475574230,6240,6220,6240,6210,3210
|
|
20230807,115600,4455560270,6210,6220,6220,6210,115
|
|
20230807,115500,4454845100,6220,6220,6220,6210,103
|
|
20230807,115400,4454205440,6220,6230,6230,6220,296
|
|
20230807,115300,4452364160,6230,6220,6230,6220,113
|
|
20230807,115200,4451661270,6220,6220,6220,6220,50
|
|
20230807,115100,4451350270,6220,6240,6240,6220,3698
|
|
20230807,115000,4428311460,6240,6240,6240,6240,557
|
|
20230807,114900,4424835780,6230,6240,6240,6230,99
|
|
20230807,114800,4424218670,6240,6240,6240,6230,144
|
|
20230807,114700,4423320140,6230,6240,6240,6230,1000
|
|
20230807,114600,4417089140,6250,6230,6250,6230,3352
|
|
20230807,114500,4396149330,6230,6230,6230,6220,113
|
|
20230807,114400,4395445440,6230,6240,6240,6230,1809
|
|
20230807,114300,4384175350,6230,6220,6230,6220,881
|
|
20230807,114200,4378688570,6230,6250,6250,6230,1228
|
|
20230807,114100,4371025340,6250,6240,6250,6240,1937
|
|
20230807,114000,4358932230,6240,6220,6240,6220,1601
|
|
20230807,113900,4348960260,6220,6230,6230,6210,1109
|
|
20230807,113800,4342062430,6220,6230,6230,6210,588
|
|
20230807,113700,4338405160,6230,6230,6230,6230,2
|
|
20230807,113600,4338392700,6230,6230,6230,6230,102
|
|
20230807,113500,4337757240,6230,6220,6230,6200,1031
|
|
20230807,113400,4331351890,6230,6230,6230,6230,10
|
|
20230807,113300,4331289590,6230,6230,6230,6230,61
|
|
20230807,113200,4330909560,6230,6220,6230,6220,2602
|
|
20230807,113100,4314722900,6220,6210,6230,6190,814
|
|
20230807,113000,4309667650,6210,6180,6210,6180,1821
|
|
20230807,112900,4298393970,6180,6190,6190,6170,734
|
|
20230807,112800,4293860530,6200,6190,6210,6190,807
|
|
20230807,112700,4288862550,6210,6240,6240,6190,15003
|
|
20230807,112600,4195684380,6230,6240,6240,6230,262
|
|
20230807,112500,4194051900,6240,6230,6240,6230,2263
|
|
20230807,112400,4179946750,6230,6230,6240,6230,1643
|
|
20230807,112300,4169709640,6230,6250,6250,6230,3779
|
|
20230807,112200,4146149710,6250,6250,6250,6240,661
|
|
20230807,112100,4142023990,6240,6240,6250,6240,1694
|
|
20230807,112000,4131453420,6240,6250,6250,6240,1398
|
|
20230807,111900,4122724840,6250,6230,6250,6230,617
|
|
20230807,111800,4118877800,6230,6230,6230,6220,321
|
|
20230807,111700,4116880970,6230,6220,6230,6210,992
|
|
20230807,111600,4110710800,6220,6220,6220,6220,113
|
|
20230807,111500,4110007940,6220,6220,6220,6220,2
|
|
20230807,111400,4109995500,6220,6210,6220,6210,528
|
|
20230807,111300,4106714250,6200,6210,6210,6200,385
|
|
20230807,111200,4104323570,6220,6220,6220,6210,299
|
|
20230807,111100,4102464130,6220,6210,6220,6210,339
|
|
20230807,111000,4100358910,6210,6210,6210,6210,43
|
|
20230807,110900,4100091880,6210,6210,6210,6200,56
|
|
20230807,110800,4099744130,6210,6220,6230,6210,808
|
|
20230807,110700,4094719300,6230,6230,6250,6220,1255
|
|
20230807,110600,4086907910,6230,6220,6250,6220,2501
|
|
20230807,110500,4071330150,6220,6240,6250,6220,3103
|
|
20230807,110400,4051977830,6230,6240,6250,6230,5675
|
|
20230807,110300,4016514030,6240,6220,6240,6220,2137
|
|
20230807,110200,4003190810,6220,6220,6220,6200,306
|
|
20230807,110100,4001287960,6220,6200,6220,6200,18
|
|
20230807,110000,4001176260,6200,6190,6200,6190,2640
|
|
20230807,105900,3984808520,6200,6160,6200,6160,1287
|
|
20230807,105800,3976867600,6160,6170,6170,6160,408
|
|
20230807,105700,3974354140,6170,6170,6170,6170,661
|
|
20230807,105600,3970275770,6170,6180,6190,6170,6356
|
|
20230807,105500,3930995650,6180,6180,6180,6180,83
|
|
20230807,105400,3930482710,6180,6180,6180,6180,629
|
|
20230807,105300,3926595490,6180,6170,6180,6170,439
|
|
20230807,105200,3923882870,6170,6190,6190,6170,4684
|
|
20230807,105100,3894971930,6190,6180,6190,6170,1787
|
|
20230807,105000,3883916150,6180,6180,6180,6150,666
|
|
20230807,104900,3879801020,6180,6150,6180,6150,566
|
|
20230807,104800,3876304090,6170,6180,6180,6160,1341
|
|
20230807,104700,3868033820,6160,6120,6180,6120,3834
|
|
20230807,104600,3844463220,6120,6120,6130,6120,1517
|
|
20230807,104500,3835179160,6120,6110,6120,6100,13002
|
|
20230807,104400,3755860460,6120,6110,6130,6110,209
|
|
20230807,104300,3754580420,6130,6110,6130,6100,709
|
|
20230807,104200,3750246960,6120,6110,6120,6100,3028
|
|
20230807,104100,3731746290,6110,6140,6140,6110,1361
|
|
20230807,104000,3723416720,6140,6110,6140,6110,3043
|
|
20230807,103900,3704798360,6120,6140,6140,6120,3280
|
|
20230807,103800,3684723870,6140,6140,6140,6120,1464
|
|
20230807,103700,3675752570,6140,6120,6150,6120,4049
|
|
20230807,103600,3650972160,6120,6110,6120,6100,2530
|
|
20230807,103500,3635507960,6110,6110,6120,6100,2222
|
|
20230807,103400,3621950530,6100,6100,6110,6090,6827
|
|
20230807,103300,3580300560,6100,6120,6120,6100,9840
|
|
20230807,103200,3520248040,6120,6110,6130,6100,8553
|
|
20230807,103100,3467961360,6120,6130,6140,6120,5115
|
|
20230807,103000,3436620560,6140,6150,6150,6140,1961
|
|
20230807,102900,3424579440,6140,6150,6150,6140,1422
|
|
20230807,102800,3415836100,6150,6200,6200,6150,3688
|
|
20230807,102700,3393117650,6180,6200,6200,6180,2641
|
|
20230807,102600,3376782570,6200,6210,6210,6190,147
|
|
20230807,102500,3375871250,6210,6220,6220,6190,2512
|
|
20230807,102400,3360316680,6220,6220,6220,6220,96
|
|
20230807,102300,3359719560,6220,6200,6220,6190,3530
|
|
20230807,102200,3337852750,6190,6220,6230,6190,3664
|
|
20230807,102100,3315107040,6230,6230,6230,6210,5880
|
|
20230807,102000,3278546940,6220,6240,6240,6220,536
|
|
20230807,101900,3275208720,6260,6250,6260,6230,7648
|
|
20230807,101800,3227495310,6250,6250,6270,6250,884
|
|
20230807,101700,3221970060,6260,6250,6270,6250,8348
|
|
20230807,101600,3169757880,6260,6260,6260,6250,1695
|
|
20230807,101500,3159162230,6260,6250,6260,6240,4020
|
|
20230807,101400,3134056000,6250,6260,6260,6240,5336
|
|
20230807,101300,3100747030,6260,6240,6260,6240,1588
|
|
20230807,101200,3090827940,6250,6260,6270,6240,5267
|
|
20230807,101100,3057858440,6260,6220,6270,6220,4917
|
|
20230807,101000,3027107510,6230,6240,6240,6230,3418
|
|
20230807,100900,3005811710,6250,6240,6260,6240,7467
|
|
20230807,100800,2959140100,6230,6220,6240,6220,6097
|
|
20230807,100700,2921151590,6230,6220,6240,6220,4923
|
|
20230807,100600,2890505620,6220,6190,6220,6180,15434
|
|
20230807,100500,2794853170,6190,6170,6190,6170,298
|
|
20230807,100400,2793011870,6170,6170,6180,6170,1207
|
|
20230807,100300,2785563370,6170,6160,6170,6160,854
|
|
20230807,100200,2780298640,6170,6150,6170,6150,1464
|
|
20230807,100100,2771280140,6150,6150,6160,6150,453
|
|
20230807,100000,2768494090,6150,6150,6160,6150,1536
|
|
20230807,095900,2759047680,6150,6160,6160,6150,894
|
|
20230807,095800,2753548990,6170,6160,6170,6160,1884
|
|
20230807,095700,2741928900,6160,6140,6160,6140,13
|
|
20230807,095600,2741849020,6160,6170,6170,6160,5
|
|
20230807,095500,2741818210,6170,6160,6170,6140,5038
|
|
20230807,095400,2710816310,6160,6140,6160,6140,232
|
|
20230807,095300,2709389440,6140,6120,6160,6120,1497
|
|
20230807,095200,2700206040,6120,6140,6140,6120,2945
|
|
20230807,095100,2682180590,6140,6140,6140,6130,1147
|
|
20230807,095000,2675148460,6130,6140,6150,6130,2826
|
|
20230807,094900,2657784270,6130,6140,6140,6130,1022
|
|
20230807,094800,2651517670,6140,6160,6160,6120,380
|
|
20230807,094700,2649189270,6140,6170,6180,6140,2243
|
|
20230807,094600,2635364680,6160,6170,6180,6160,3925
|
|
20230807,094500,2611146320,6170,6180,6180,6160,845
|
|
20230807,094400,2605930720,6190,6180,6190,6180,3137
|
|
20230807,094300,2586520060,6180,6180,6190,6170,1448
|
|
20230807,094200,2577573300,6180,6120,6190,6120,21540
|
|
20230807,094100,2444934400,6110,6110,6110,6100,1663
|
|
20230807,094000,2434783470,6110,6130,6130,6100,2969
|
|
20230807,093900,2416654520,6130,6100,6130,6100,3283
|
|
20230807,093800,2396586210,6110,6110,6110,6100,290
|
|
20230807,093700,2394817090,6110,6100,6110,6100,745
|
|
20230807,093600,2390271980,6100,6100,6110,6100,2353
|
|
20230807,093500,2375918570,6100,6110,6120,6100,7790
|
|
20230807,093400,2328367390,6110,6110,6110,6110,419
|
|
20230807,093300,2325807300,6110,6130,6130,6100,2146
|
|
20230807,093200,2312693310,6120,6130,6140,6120,568
|
|
20230807,093100,2309211920,6130,6140,6140,6110,2058
|
|
20230807,093000,2296634350,6120,6090,6120,6090,6847
|
|
20230807,092900,2254840930,6090,6070,6110,6070,6646
|
|
20230807,092800,2214353490,6080,6080,6090,6070,4231
|
|
20230807,092700,2188653640,6080,6060,6080,6050,21088
|
|
20230807,092600,2060804760,6060,6090,6100,6060,8508
|
|
20230807,092500,2009164610,6100,6100,6110,6090,5111
|
|
20230807,092400,1977988480,6110,6100,6110,6080,3124
|
|
20230807,092300,1958982870,6110,6130,6130,6100,3546
|
|
20230807,092200,1937330680,6110,6130,6140,6110,1009
|
|
20230807,092100,1931156640,6130,6130,6150,6130,812
|
|
20230807,092000,1926177070,6160,6150,6170,6130,6684
|
|
20230807,091900,1885129890,6170,6150,6170,6130,7629
|
|
20230807,091800,1838215170,6160,6150,6170,6130,7494
|
|
20230807,091700,1792174570,6170,6130,6170,6110,11981
|
|
20230807,091600,1718576780,6130,6110,6140,6090,15669
|
|
20230807,091500,1622726860,6110,6120,6120,6070,7308
|
|
20230807,091400,1578287020,6110,6090,6110,6080,14115
|
|
20230807,091300,1492218930,6100,6110,6120,6040,10936
|
|
20230807,091200,1425710720,6120,6100,6120,6090,5819
|
|
20230807,091100,1390161170,6100,6110,6120,6090,3226
|
|
20230807,091000,1370489170,6120,6090,6140,6070,33314
|
|
20230807,090900,1166832510,6090,6080,6090,6080,4768
|
|
20230807,090800,1137826440,6090,6070,6100,6070,2023
|
|
20230807,090700,1125515580,6090,6100,6120,6010,30915
|
|
20230807,090600,938445440,6100,6100,6120,6090,5320
|
|
20230807,090500,905960360,6100,6150,6150,6010,62236
|
|
20230807,090400,528264420,6140,6170,6180,6100,23867
|
|
20230807,090300,381914010,6180,6150,6200,6150,1043
|
|
20230807,090200,375485370,6180,6210,6210,6140,15858
|
|
20230807,090100,277793460,6190,6260,6260,6190,16607
|
|
20230807,090000,174497280,6250,6230,6260,6230,27032
|