586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184300,1500556750,6900,6900,6900,6900,2222
|
|
20230801,184200,1500556750,6900,6900,6900,6900,0
|
|
20230801,184100,1500556750,6900,6900,6900,6900,0
|
|
20230801,184000,1500556750,6900,6900,6900,6900,0
|
|
20230801,183900,1500556750,6900,6900,6900,6900,0
|
|
20230801,183800,1500556750,6900,6900,6900,6900,0
|
|
20230801,183700,1500556750,6900,6900,6900,6900,0
|
|
20230801,183600,1500556750,6900,6900,6900,6900,0
|
|
20230801,183500,1500556750,6900,6900,6900,6900,0
|
|
20230801,183400,1500556750,6900,6900,6900,6900,0
|
|
20230801,183300,1500556750,6900,6900,6900,6900,0
|
|
20230801,183200,1500556750,6900,6900,6900,6900,0
|
|
20230801,183100,1500556750,6900,6900,6900,6900,0
|
|
20230801,183000,1500556750,6900,6900,6900,6900,0
|
|
20230801,182900,1500556750,6900,6900,6900,6900,0
|
|
20230801,182800,1500556750,6900,6900,6900,6900,0
|
|
20230801,182700,1500556750,6900,6900,6900,6900,0
|
|
20230801,182600,1500556750,6900,6900,6900,6900,0
|
|
20230801,182500,1500556750,6900,6900,6900,6900,0
|
|
20230801,182400,1500556750,6900,6900,6900,6900,0
|
|
20230801,182300,1500556750,6900,6900,6900,6900,0
|
|
20230801,182200,1500556750,6900,6900,6900,6900,0
|
|
20230801,182100,1500556750,6900,6900,6900,6900,0
|
|
20230801,182000,1500556750,6900,6900,6900,6900,0
|
|
20230801,181900,1500556750,6900,6900,6900,6900,0
|
|
20230801,181800,1500556750,6900,6900,6900,6900,0
|
|
20230801,181700,1500556750,6900,6900,6900,6900,0
|
|
20230801,181600,1500556750,6900,6900,6900,6900,0
|
|
20230801,181500,1500556750,6900,6900,6900,6900,0
|
|
20230801,181400,1500556750,6900,6900,6900,6900,0
|
|
20230801,181300,1500556750,6900,6900,6900,6900,2222
|
|
20230801,181200,1500556750,6900,6900,6900,6900,0
|
|
20230801,181100,1500556750,6900,6900,6900,6900,0
|
|
20230801,181000,1500556750,6900,6900,6900,6900,0
|
|
20230801,180900,1500556750,6900,6900,6900,6900,0
|
|
20230801,180800,1500556750,6900,6900,6900,6900,0
|
|
20230801,180700,1500556750,6900,6900,6900,6900,0
|
|
20230801,180600,1500556750,6900,6900,6900,6900,0
|
|
20230801,180500,1500556750,6900,6900,6900,6900,0
|
|
20230801,180400,1500556750,6900,6900,6900,6900,0
|
|
20230801,180300,1500556750,6900,6900,6900,6900,0
|
|
20230801,180200,1500556750,6900,6900,6900,6900,0
|
|
20230801,180100,1500556750,6900,6900,6900,6900,0
|
|
20230801,180000,1500556750,6900,6900,6900,6900,0
|
|
20230801,175900,1500556750,6900,6900,6900,6900,0
|
|
20230801,175800,1500556750,6900,6900,6900,6900,0
|
|
20230801,175700,1500556750,6900,6900,6900,6900,0
|
|
20230801,175600,1500556750,6900,6900,6900,6900,0
|
|
20230801,175500,1500556750,6900,6900,6900,6900,0
|
|
20230801,175400,1500556750,6900,6900,6900,6900,0
|
|
20230801,175300,1500556750,6900,6900,6900,6900,0
|
|
20230801,175200,1500556750,6900,6900,6900,6900,0
|
|
20230801,175100,1500556750,6900,6900,6900,6900,0
|
|
20230801,175000,1500556750,6900,6900,6900,6900,0
|
|
20230801,174900,1500556750,6900,6900,6900,6900,0
|
|
20230801,174800,1500556750,6900,6900,6900,6900,0
|
|
20230801,174700,1500556750,6900,6900,6900,6900,0
|
|
20230801,174600,1500556750,6900,6900,6900,6900,0
|
|
20230801,174500,1500556750,6900,6900,6900,6900,0
|
|
20230801,174400,1500556750,6900,6900,6900,6900,0
|
|
20230801,174300,1500556750,6900,6900,6900,6900,2222
|
|
20230801,174200,1500556750,6900,6900,6900,6900,0
|
|
20230801,174100,1500556750,6900,6900,6900,6900,0
|
|
20230801,174000,1500556750,6900,6900,6900,6900,0
|
|
20230801,173900,1500556750,6900,6900,6900,6900,0
|
|
20230801,173800,1500556750,6900,6900,6900,6900,0
|
|
20230801,173700,1500556750,6900,6900,6900,6900,0
|
|
20230801,173600,1500556750,6900,6900,6900,6900,0
|
|
20230801,173500,1500556750,6900,6900,6900,6900,0
|
|
20230801,173400,1500556750,6900,6900,6900,6900,0
|
|
20230801,173300,1500556750,6900,6900,6900,6900,0
|
|
20230801,173200,1500556750,6900,6900,6900,6900,0
|
|
20230801,173100,1500556750,6900,6900,6900,6900,0
|
|
20230801,173000,1500556750,6900,6900,6900,6900,0
|
|
20230801,172900,1500556750,6900,6900,6900,6900,0
|
|
20230801,172800,1500556750,6900,6900,6900,6900,0
|
|
20230801,172700,1500556750,6900,6900,6900,6900,0
|
|
20230801,172600,1500556750,6900,6900,6900,6900,0
|
|
20230801,172500,1500556750,6900,6900,6900,6900,0
|
|
20230801,172400,1500556750,6900,6900,6900,6900,0
|
|
20230801,172300,1500556750,6900,6900,6900,6900,0
|
|
20230801,172200,1500556750,6900,6900,6900,6900,0
|
|
20230801,172100,1500556750,6900,6900,6900,6900,0
|
|
20230801,172000,1500556750,6900,6900,6900,6900,0
|
|
20230801,171900,1500556750,6900,6900,6900,6900,0
|
|
20230801,171800,1500556750,6900,6900,6900,6900,0
|
|
20230801,171700,1500556750,6900,6900,6900,6900,0
|
|
20230801,171600,1500556750,6900,6900,6900,6900,0
|
|
20230801,171500,1500556750,6900,6900,6900,6900,0
|
|
20230801,171400,1500556750,6900,6900,6900,6900,0
|
|
20230801,171300,1500556750,6900,6900,6900,6900,2222
|
|
20230801,171200,1500556750,6900,6900,6900,6900,0
|
|
20230801,171100,1500556750,6900,6900,6900,6900,0
|
|
20230801,171000,1500556750,6900,6900,6900,6900,0
|
|
20230801,170900,1500556750,6900,6900,6900,6900,0
|
|
20230801,170800,1500556750,6900,6900,6900,6900,0
|
|
20230801,170700,1500556750,6900,6900,6900,6900,0
|
|
20230801,170600,1500556750,6900,6900,6900,6900,0
|
|
20230801,170500,1500556750,6900,6900,6900,6900,0
|
|
20230801,170400,1500556750,6900,6900,6900,6900,0
|
|
20230801,170300,1500556750,6900,6900,6900,6900,0
|
|
20230801,170200,1500556750,6900,6900,6900,6900,0
|
|
20230801,170100,1500556750,6900,6900,6900,6900,0
|
|
20230801,170000,1500556750,6900,6900,6900,6900,0
|
|
20230801,165900,1500556750,6900,6900,6900,6900,0
|
|
20230801,165800,1500556750,6900,6900,6900,6900,0
|
|
20230801,165700,1500556750,6900,6900,6900,6900,0
|
|
20230801,165600,1500556750,6900,6900,6900,6900,0
|
|
20230801,165500,1500556750,6900,6900,6900,6900,0
|
|
20230801,165400,1500556750,6900,6900,6900,6900,0
|
|
20230801,165300,1500556750,6900,6900,6900,6900,0
|
|
20230801,165200,1500556750,6900,6900,6900,6900,0
|
|
20230801,165100,1500556750,6900,6900,6900,6900,0
|
|
20230801,165000,1500556750,6900,6900,6900,6900,0
|
|
20230801,164900,1500556750,6900,6900,6900,6900,0
|
|
20230801,164800,1500556750,6900,6900,6900,6900,0
|
|
20230801,164700,1500556750,6900,6900,6900,6900,0
|
|
20230801,164600,1500556750,6900,6900,6900,6900,0
|
|
20230801,164500,1500556750,6900,6900,6900,6900,0
|
|
20230801,164400,1500556750,6900,6900,6900,6900,0
|
|
20230801,164300,1500556750,6900,6900,6900,6900,2222
|
|
20230801,164200,1500556750,6900,6900,6900,6900,0
|
|
20230801,164100,1500556750,6900,6900,6900,6900,0
|
|
20230801,164000,1500556750,6900,6900,6900,6900,0
|
|
20230801,163900,1500556750,6900,6900,6900,6900,0
|
|
20230801,163800,1500556750,6900,6900,6900,6900,0
|
|
20230801,163700,1500556750,6900,6900,6900,6900,0
|
|
20230801,163600,1500556750,6900,6900,6900,6900,0
|
|
20230801,163500,1500556750,6900,6900,6900,6900,0
|
|
20230801,163400,1500556750,6900,6900,6900,6900,0
|
|
20230801,163300,1500556750,6900,6900,6900,6900,0
|
|
20230801,163200,1500556750,6900,6900,6900,6900,0
|
|
20230801,163100,1500556750,6900,6900,6900,6900,0
|
|
20230801,163000,1500556750,6900,6900,6900,6900,0
|
|
20230801,162900,1500556750,6900,6900,6900,6900,0
|
|
20230801,162800,1500556750,6900,6900,6900,6900,0
|
|
20230801,162700,1500556750,6900,6900,6900,6900,0
|
|
20230801,162600,1500556750,6900,6900,6900,6900,0
|
|
20230801,162500,1500556750,6900,6900,6900,6900,0
|
|
20230801,162400,1500556750,6900,6900,6900,6900,0
|
|
20230801,162300,1500556750,6900,6900,6900,6900,0
|
|
20230801,162200,1500556750,6900,6900,6900,6900,0
|
|
20230801,162100,1500556750,6900,6900,6900,6900,0
|
|
20230801,162000,1500556750,6900,6900,6900,6900,0
|
|
20230801,161900,1500556750,6900,6900,6900,6900,0
|
|
20230801,161800,1500556750,6900,6900,6900,6900,0
|
|
20230801,161700,1500556750,6900,6900,6900,6900,0
|
|
20230801,161600,1500556750,6900,6900,6900,6900,0
|
|
20230801,161500,1500556750,6900,6900,6900,6900,0
|
|
20230801,161400,1500556750,6900,6900,6900,6900,0
|
|
20230801,161300,1500556750,6900,6900,6900,6900,2222
|
|
20230801,161200,1500556750,6900,6900,6900,6900,0
|
|
20230801,161100,1500556750,6900,6900,6900,6900,0
|
|
20230801,161000,1500556750,6900,6900,6900,6900,0
|
|
20230801,160900,1500556750,6900,6900,6900,6900,0
|
|
20230801,160800,1500556750,6900,6900,6900,6900,0
|
|
20230801,160700,1500556750,6900,6900,6900,6900,0
|
|
20230801,160600,1500556750,6900,6900,6900,6900,0
|
|
20230801,160500,1500556750,6900,6900,6900,6900,0
|
|
20230801,160400,1500556750,6900,6900,6900,6900,0
|
|
20230801,160300,1500556750,6900,6900,6900,6900,0
|
|
20230801,160200,1500556750,6900,6900,6900,6900,0
|
|
20230801,160100,1500556750,6900,6900,6900,6900,0
|
|
20230801,160000,1500556750,6900,6900,6900,6900,0
|
|
20230801,155900,1500556750,6900,6900,6900,6900,0
|
|
20230801,155800,1500556750,6900,6900,6900,6900,0
|
|
20230801,155700,1500556750,6900,6900,6900,6900,0
|
|
20230801,155600,1500556750,6900,6900,6900,6900,0
|
|
20230801,155500,1500556750,6900,6900,6900,6900,0
|
|
20230801,155400,1500556750,6900,6900,6900,6900,0
|
|
20230801,155300,1500556750,6900,6900,6900,6900,0
|
|
20230801,155200,1500556750,6900,6900,6900,6900,0
|
|
20230801,155100,1500556750,6900,6900,6900,6900,0
|
|
20230801,155000,1500556750,6900,6900,6900,6900,0
|
|
20230801,154900,1500556750,6900,6900,6900,6900,0
|
|
20230801,154800,1500556750,6900,6900,6900,6900,0
|
|
20230801,154700,1500556750,6900,6900,6900,6900,0
|
|
20230801,154600,1500556750,6900,6900,6900,6900,0
|
|
20230801,154500,1500556750,6900,6900,6900,6900,0
|
|
20230801,154400,1500556750,6900,6900,6900,6900,0
|
|
20230801,154300,1500556750,6900,6900,6900,6900,2222
|
|
20230801,154200,1500556750,6900,6900,6900,6900,0
|
|
20230801,154100,1500556750,6900,6900,6900,6900,0
|
|
20230801,154000,1500556750,6900,6900,6900,6900,0
|
|
20230801,153900,1500556750,6900,6900,6900,6900,0
|
|
20230801,153800,1500556750,6900,6900,6900,6900,0
|
|
20230801,153700,1500556750,6900,6900,6900,6900,0
|
|
20230801,153600,1500556750,6900,6900,6900,6900,0
|
|
20230801,153500,1500556750,6900,6900,6900,6900,0
|
|
20230801,153400,1500556750,6900,6900,6900,6900,0
|
|
20230801,153300,1500556750,6900,6900,6900,6900,0
|
|
20230801,153200,1500556750,6900,6900,6900,6900,0
|
|
20230801,153100,1500556750,6900,6900,6900,6900,0
|
|
20230801,153000,1500556750,6900,6900,6900,6900,2222
|
|
20230801,152900,1485224950,6890,6890,6890,6890,0
|
|
20230801,152800,1485224950,6890,6890,6890,6890,0
|
|
20230801,152700,1485224950,6890,6890,6890,6890,0
|
|
20230801,152600,1485224950,6890,6890,6890,6890,0
|
|
20230801,152500,1485224950,6890,6890,6890,6890,0
|
|
20230801,152400,1485224950,6890,6890,6890,6890,0
|
|
20230801,152300,1485224950,6890,6890,6890,6890,0
|
|
20230801,152200,1485224950,6890,6890,6890,6890,0
|
|
20230801,152100,1485224950,6890,6890,6890,6890,0
|
|
20230801,152000,1485224950,6890,6890,6890,6890,0
|
|
20230801,151900,1485224950,6890,6880,6890,6880,271
|
|
20230801,151800,1483357880,6890,6880,6890,6880,267
|
|
20230801,151700,1481519530,6870,6880,6880,6870,529
|
|
20230801,151600,1477880020,6890,6880,6890,6880,77
|
|
20230801,151500,1477350110,6890,6900,6910,6880,2658
|
|
20230801,151400,1459009960,6900,6900,6900,6900,410
|
|
20230801,151300,1456180960,6880,6900,6900,6880,54
|
|
20230801,151200,1455808600,6900,6900,6900,6900,14
|
|
20230801,151100,1455712000,6890,6900,6900,6880,13
|
|
20230801,151000,1455622330,6900,6900,6900,6890,4036
|
|
20230801,150900,1427774690,6860,6900,6900,6860,22
|
|
20230801,150800,1427622930,6890,6870,6890,6870,1300
|
|
20230801,150700,1418666450,6890,6880,6890,6860,125
|
|
20230801,150600,1417807210,6880,6880,6880,6880,199
|
|
20230801,150500,1416438090,6890,6870,6890,6870,60
|
|
20230801,150400,1416025230,6890,6890,6890,6890,15
|
|
20230801,150300,1415921880,6890,6890,6890,6860,90
|
|
20230801,150200,1415302710,6890,6880,6890,6880,15
|
|
20230801,150100,1415199500,6890,6860,6890,6860,28
|
|
20230801,150000,1415006610,6890,6890,6890,6890,12
|
|
20230801,145900,1414923930,6890,6880,6890,6850,26
|
|
20230801,145800,1414745430,6880,6880,6880,6880,606
|
|
20230801,145700,1410576150,6880,6850,6880,6850,2
|
|
20230801,145600,1410562420,6880,6880,6880,6840,2510
|
|
20230801,145500,1393393620,6870,6880,6880,6850,661
|
|
20230801,145400,1388865520,6880,6880,6880,6880,0
|
|
20230801,145300,1388865520,6880,6850,6880,6850,1537
|
|
20230801,145200,1378336630,6850,6880,6880,6850,476
|
|
20230801,145100,1375061780,6880,6860,6880,6860,4
|
|
20230801,145000,1375034280,6840,6850,6850,6840,32
|
|
20230801,144900,1374815090,6850,6830,6850,6830,716
|
|
20230801,144800,1369910930,6840,6860,6860,6840,536
|
|
20230801,144700,1366240410,6860,6850,6860,6850,58
|
|
20230801,144600,1365843080,6840,6840,6840,6840,1
|
|
20230801,144500,1365836240,6840,6850,6850,6840,251
|
|
20230801,144400,1364118450,6840,6840,6840,6840,1
|
|
20230801,144300,1364111610,6850,6850,6850,6850,170
|
|
20230801,144200,1362947110,6850,6860,6860,6840,13
|
|
20230801,144100,1362858060,6850,6840,6860,6840,121
|
|
20230801,144000,1362030200,6830,6850,6850,6830,31
|
|
20230801,143900,1361817870,6850,6850,6850,6830,2421
|
|
20230801,143800,1345266920,6860,6860,6860,6860,71
|
|
20230801,143700,1344779860,6860,6860,6860,6860,0
|
|
20230801,143600,1344779860,6860,6870,6870,6860,102
|
|
20230801,143500,1344080130,6880,6880,6880,6880,1
|
|
20230801,143400,1344073250,6880,6860,6880,6860,706
|
|
20230801,143300,1339215990,6870,6870,6870,6870,1
|
|
20230801,143200,1339209120,6860,6880,6880,6860,2
|
|
20230801,143100,1339195380,6880,6880,6880,6880,1
|
|
20230801,143000,1339188500,6860,6860,6860,6860,1
|
|
20230801,142900,1339181640,6880,6880,6880,6880,0
|
|
20230801,142800,1339181640,6880,6880,6880,6880,1
|
|
20230801,142700,1339174760,6860,6860,6860,6860,1
|
|
20230801,142600,1339167900,6870,6870,6870,6870,115
|
|
20230801,142500,1338377850,6870,6860,6870,6860,5
|
|
20230801,142400,1338343510,6870,6870,6870,6870,69
|
|
20230801,142300,1337869480,6870,6870,6870,6870,31
|
|
20230801,142200,1337656510,6870,6870,6870,6870,1
|
|
20230801,142100,1337649640,6860,6870,6870,6860,281
|
|
20230801,142000,1335720260,6880,6880,6880,6880,1
|
|
20230801,141900,1335713380,6870,6870,6870,6870,1
|
|
20230801,141800,1335706510,6870,6870,6870,6870,30
|
|
20230801,141700,1335500410,6870,6870,6870,6860,101
|
|
20230801,141600,1334806550,6870,6870,6870,6870,50
|
|
20230801,141500,1334463050,6850,6850,6850,6850,1
|
|
20230801,141400,1334456200,6870,6870,6870,6870,0
|
|
20230801,141300,1334456200,6870,6860,6870,6850,60
|
|
20230801,141200,1334044050,6850,6850,6850,6850,1600
|
|
20230801,141100,1323084050,6850,6870,6870,6850,721
|
|
20230801,141000,1318144700,6870,6860,6870,6860,2
|
|
20230801,140900,1318130970,6850,6850,6850,6850,1
|
|
20230801,140800,1318124120,6860,6860,6860,6860,961
|
|
20230801,140700,1311531660,6860,6860,6860,6850,138
|
|
20230801,140600,1310584990,6850,6850,6850,6850,0
|
|
20230801,140500,1310584990,6850,6850,6850,6840,1309
|
|
20230801,140400,1301625430,6840,6850,6860,6840,229
|
|
20230801,140300,1300055900,6850,6850,6850,6850,132
|
|
20230801,140200,1299151700,6860,6860,6860,6860,166
|
|
20230801,140100,1298012940,6850,6850,6850,6850,0
|
|
20230801,140000,1298012940,6850,6850,6850,6850,2
|
|
20230801,135900,1297999240,6860,6860,6860,6860,2
|
|
20230801,135800,1297985520,6840,6840,6860,6840,103
|
|
20230801,135700,1297280400,6840,6840,6840,6840,0
|
|
20230801,135600,1297280400,6840,6850,6850,6840,224
|
|
20230801,135500,1295748150,6850,6840,6850,6840,153
|
|
20230801,135400,1294700110,6870,6870,6870,6870,0
|
|
20230801,135300,1294700110,6870,6830,6870,6830,162
|
|
20230801,135200,1293593250,6830,6830,6830,6830,31
|
|
20230801,135100,1293381520,6870,6840,6870,6840,313
|
|
20230801,135000,1291240210,6840,6820,6840,6820,521
|
|
20230801,134900,1287680720,6810,6820,6820,6810,300
|
|
20230801,134800,1285634890,6830,6820,6830,6820,626
|
|
20230801,134700,1281365560,6820,6830,6830,6820,2221
|
|
20230801,134600,1266207650,6830,6830,6830,6830,2100
|
|
20230801,134500,1251864650,6830,6840,6860,6830,2561
|
|
20230801,134400,1234354700,6840,6840,6840,6840,0
|
|
20230801,134300,1234354700,6840,6860,6860,6840,752
|
|
20230801,134200,1229206840,6870,6870,6870,6870,0
|
|
20230801,134100,1229206840,6870,6870,6870,6870,1
|
|
20230801,134000,1229199970,6870,6870,6870,6870,779
|
|
20230801,133900,1223848240,6870,6870,6870,6870,251
|
|
20230801,133800,1222123870,6870,6860,6870,6860,102
|
|
20230801,133700,1221423950,6850,6860,6860,6850,171
|
|
20230801,133600,1220252100,6850,6850,6850,6850,1
|
|
20230801,133500,1220245250,6850,6850,6850,6850,120
|
|
20230801,133400,1219423250,6860,6850,6860,6850,366
|
|
20230801,133300,1216912870,6850,6850,6850,6850,62
|
|
20230801,133200,1216488170,6850,6850,6850,6850,348
|
|
20230801,133100,1214104370,6850,6850,6850,6850,176
|
|
20230801,133000,1212898770,6850,6850,6850,6850,2
|
|
20230801,132900,1212885070,6850,6850,6850,6850,1
|
|
20230801,132800,1212878220,6840,6840,6840,6840,884
|
|
20230801,132700,1206831660,6850,6850,6850,6850,5403
|
|
20230801,132600,1169821110,6860,6860,6860,6860,3959
|
|
20230801,132500,1142662370,6860,6860,6860,6860,37
|
|
20230801,132400,1142408550,6860,6860,6860,6860,100
|
|
20230801,132300,1141722550,6860,6860,6860,6860,2
|
|
20230801,132200,1141708830,6870,6880,6880,6870,107
|
|
20230801,132100,1140973670,6860,6860,6870,6860,2507
|
|
20230801,132000,1123765650,6860,6870,6870,6860,3618
|
|
20230801,131900,1098924450,6880,6880,6880,6880,1899
|
|
20230801,131800,1085859330,6890,6890,6890,6890,43
|
|
20230801,131700,1085563060,6890,6890,6900,6890,3365
|
|
20230801,131600,1062378200,6900,6900,6900,6900,0
|
|
20230801,131500,1062378200,6900,6900,6900,6900,16
|
|
20230801,131400,1062267800,6900,6900,6900,6900,0
|
|
20230801,131300,1062267800,6900,6900,6900,6900,2050
|
|
20230801,131200,1048122800,6910,6910,6910,6910,43
|
|
20230801,131100,1047825670,6910,6900,6920,6900,531
|
|
20230801,131000,1044160570,6920,6920,6920,6920,1
|
|
20230801,130900,1044153650,6920,6920,6920,6920,0
|
|
20230801,130800,1044153650,6920,6920,6920,6920,206
|
|
20230801,130700,1042728130,6920,6920,6920,6920,20
|
|
20230801,130600,1042589730,6910,6920,6920,6910,3532
|
|
20230801,130500,1018148500,6940,6920,6940,6920,1102
|
|
20230801,130400,1010514040,6930,6930,6930,6930,20
|
|
20230801,130300,1010375440,6930,6930,6930,6930,3497
|
|
20230801,130200,986141230,6930,6910,6930,6910,1510
|
|
20230801,130100,975692130,6920,6920,6920,6920,0
|
|
20230801,130000,975692130,6920,6920,6920,6920,1
|
|
20230801,125900,975685210,6920,6920,6920,6920,10
|
|
20230801,125800,975616010,6920,6920,6920,6920,10
|
|
20230801,125700,975546810,6920,6910,6920,6910,236
|
|
20230801,125600,973915850,6900,6900,6900,6900,600
|
|
20230801,125500,969775850,6890,6910,6910,6890,736
|
|
20230801,125400,964697860,6920,6920,6920,6920,20
|
|
20230801,125300,964559460,6920,6910,6920,6910,347
|
|
20230801,125200,962161680,6910,6910,6910,6910,10
|
|
20230801,125100,962092580,6910,6910,6910,6910,2
|
|
20230801,125000,962078760,6910,6920,6920,6910,2
|
|
20230801,124900,962064930,6900,6920,6920,6900,1002
|
|
20230801,124800,955148590,6920,6920,6920,6920,2
|
|
20230801,124700,955134750,6920,6910,6920,6910,420
|
|
20230801,124600,952232490,6920,6900,6920,6900,421
|
|
20230801,124500,949327190,6900,6900,6900,6900,300
|
|
20230801,124400,947257190,6920,6910,6920,6900,380
|
|
20230801,124300,944634790,6900,6910,6910,6900,1543
|
|
20230801,124200,933982090,6910,6910,6910,6910,400
|
|
20230801,124100,931218090,6910,6910,6910,6910,854
|
|
20230801,124000,925316950,6910,6910,6910,6910,1
|
|
20230801,123900,925310040,6910,6910,6910,6910,11
|
|
20230801,123800,925234030,6910,6910,6910,6910,10
|
|
20230801,123700,925164930,6920,6920,6920,6920,10
|
|
20230801,123600,925095730,6910,6910,6920,6910,220
|
|
20230801,123500,923575430,6910,6910,6910,6910,0
|
|
20230801,123400,923575430,6910,6910,6910,6910,2
|
|
20230801,123300,923561610,6910,6910,6910,6910,670
|
|
20230801,123200,918931910,6920,6920,6920,6910,261
|
|
20230801,123100,917128150,6920,6910,6920,6910,147
|
|
20230801,123000,916110920,6910,6920,6920,6910,13
|
|
20230801,122900,916020990,6920,6920,6920,6920,55
|
|
20230801,122800,915640390,6920,6920,6920,6920,100
|
|
20230801,122700,914948390,6920,6910,6920,6910,483
|
|
20230801,122600,911610850,6910,6910,6910,6910,89
|
|
20230801,122500,910995860,6910,6910,6910,6910,1
|
|
20230801,122400,910988950,6910,6910,6910,6910,201
|
|
20230801,122300,909600040,6910,6910,6910,6910,0
|
|
20230801,122200,909600040,6910,6900,6910,6900,130
|
|
20230801,122100,908703030,6900,6910,6910,6900,88
|
|
20230801,122000,908095200,6910,6910,6910,6910,3
|
|
20230801,121900,908074470,6910,6910,6910,6910,100
|
|
20230801,121800,907383470,6910,6910,6910,6910,127
|
|
20230801,121700,906505900,6900,6900,6900,6900,681
|
|
20230801,121600,901807000,6910,6910,6910,6910,18
|
|
20230801,121500,901682620,6910,6910,6910,6910,1
|
|
20230801,121400,901675710,6910,6910,6910,6910,13
|
|
20230801,121300,901585880,6900,6910,6910,6900,241
|
|
20230801,121200,899922970,6890,6890,6890,6890,0
|
|
20230801,121100,899922970,6890,6900,6900,6890,3082
|
|
20230801,121000,878677990,6900,6900,6900,6900,0
|
|
20230801,120900,878677990,6900,6900,6900,6900,0
|
|
20230801,120800,878677990,6900,6900,6900,6900,0
|
|
20230801,120700,878677990,6900,6900,6900,6900,18
|
|
20230801,120600,878553790,6910,6900,6910,6900,103
|
|
20230801,120500,877843080,6900,6900,6900,6900,101
|
|
20230801,120400,877146180,6900,6900,6900,6900,10
|
|
20230801,120300,877077180,6900,6900,6900,6900,1223
|
|
20230801,120200,868638480,6900,6890,6900,6890,108
|
|
20230801,120100,867894340,6900,6900,6900,6900,63
|
|
20230801,120000,867459640,6900,6900,6900,6900,20
|
|
20230801,115900,867321640,6900,6900,6900,6900,0
|
|
20230801,115800,867321640,6900,6900,6900,6900,0
|
|
20230801,115700,867321640,6900,6900,6900,6900,70
|
|
20230801,115600,866838640,6900,6900,6900,6900,0
|
|
20230801,115500,866838640,6900,6900,6910,6900,222
|
|
20230801,115400,865306830,6900,6910,6910,6900,177
|
|
20230801,115300,864085520,6910,6910,6910,6910,0
|
|
20230801,115200,864085520,6910,6900,6910,6900,11
|
|
20230801,115100,864009610,6920,6920,6920,6920,50
|
|
20230801,115000,863663610,6920,6920,6920,6920,1
|
|
20230801,114900,863656690,6890,6900,6900,6890,138
|
|
20230801,114800,862705550,6900,6900,6900,6900,113
|
|
20230801,114700,861925850,6900,6930,6930,6900,8644
|
|
20230801,114600,802196550,6930,6930,6930,6930,0
|
|
20230801,114500,802196550,6930,6930,6930,6930,0
|
|
20230801,114400,802196550,6930,6930,6930,6930,28
|
|
20230801,114300,802002510,6930,6910,6930,6910,100
|
|
20230801,114200,801310550,6910,6910,6910,6900,29
|
|
20230801,114100,801110260,6900,6900,6900,6900,0
|
|
20230801,114000,801110260,6900,6910,6910,6900,100
|
|
20230801,113900,800419710,6910,6910,6910,6910,100
|
|
20230801,113800,799728710,6910,6910,6910,6910,94
|
|
20230801,113700,799079170,6910,6910,6910,6910,1
|
|
20230801,113600,799072260,6920,6920,6920,6920,2
|
|
20230801,113500,799058420,6920,6930,6930,6920,1129
|
|
20230801,113400,791243120,6930,6930,6930,6930,41
|
|
20230801,113300,790958990,6910,6920,6920,6910,110
|
|
20230801,113200,790197840,6920,6910,6920,6910,11
|
|
20230801,113100,790121820,6910,6910,6910,6910,0
|
|
20230801,113000,790121820,6910,6910,6910,6910,400
|
|
20230801,112900,787357820,6910,6910,6910,6910,122
|
|
20230801,112800,786514800,6930,6930,6930,6930,0
|
|
20230801,112700,786514800,6930,6930,6930,6930,1
|
|
20230801,112600,786507870,6930,6930,6930,6930,0
|
|
20230801,112500,786507870,6930,6930,6930,6930,690
|
|
20230801,112400,781726170,6930,6920,6930,6920,688
|
|
20230801,112300,776962690,6930,6930,6930,6930,0
|
|
20230801,112200,776962690,6930,6930,6930,6930,0
|
|
20230801,112100,776962690,6930,6930,6930,6930,0
|
|
20230801,112000,776962690,6930,6920,6930,6900,904
|
|
20230801,111900,770720760,6930,6930,6930,6930,0
|
|
20230801,111800,770720760,6930,6910,6930,6910,490
|
|
20230801,111700,767334840,6910,6920,6920,6910,208
|
|
20230801,111600,765895560,6940,6940,6940,6940,0
|
|
20230801,111500,765895560,6940,6940,6940,6940,1
|
|
20230801,111400,765888620,6910,6950,6950,6910,870
|
|
20230801,111300,759865160,6920,6920,6920,6920,30
|
|
20230801,111200,759657560,6920,6930,6940,6920,648
|
|
20230801,111100,755165600,6930,6930,6930,6930,1
|
|
20230801,111000,755158670,6910,6930,6930,6910,2026
|
|
20230801,110900,741135820,6940,6940,6940,6940,41
|
|
20230801,110800,740851280,6970,6950,6970,6940,510
|
|
20230801,110700,737311060,6970,6960,6970,6950,503
|
|
20230801,110600,733815020,6970,6970,6980,6960,315
|
|
20230801,110500,731621000,6990,6990,6990,6990,7
|
|
20230801,110400,731572070,6990,6990,6990,6960,1221
|
|
20230801,110300,723061740,6980,6990,6990,6980,1247
|
|
20230801,110200,714356470,6990,6960,6990,6960,3316
|
|
20230801,110100,691235650,6960,6960,6970,6950,177
|
|
20230801,110000,690004780,6970,6960,6970,6960,178
|
|
20230801,105900,688765120,6970,6970,6970,6970,109
|
|
20230801,105800,688005390,6970,6970,6970,6970,2
|
|
20230801,105700,687991450,6960,6960,6960,6960,182
|
|
20230801,105600,686724730,6960,6960,6960,6960,15
|
|
20230801,105500,686620330,6960,6950,6960,6950,22
|
|
20230801,105400,686467380,6950,6950,6950,6950,20
|
|
20230801,105300,686328380,6940,6950,6950,6940,381
|
|
20230801,105200,683680890,6950,6950,6950,6940,413
|
|
20230801,105100,680814160,6950,6950,6950,6950,79
|
|
20230801,105000,680265110,6950,6950,6950,6950,100
|
|
20230801,104900,679570110,6970,6970,6970,6970,0
|
|
20230801,104800,679570110,6970,6960,6970,6960,410
|
|
20230801,104700,676716410,6970,6950,6970,6950,106
|
|
20230801,104600,675979310,6960,6970,6970,6960,15
|
|
20230801,104500,675874810,6950,6950,6950,6940,220
|
|
20230801,104400,674345890,6950,6960,6970,6940,609
|
|
20230801,104300,670114650,6970,6960,6970,6960,54
|
|
20230801,104200,669738280,6970,6970,6970,6970,0
|
|
20230801,104100,669738280,6970,6950,6970,6950,65
|
|
20230801,104000,669286330,6970,6960,6970,6960,110
|
|
20230801,103900,668520030,6940,6950,6950,6940,1463
|
|
20230801,103800,658352380,6970,6960,6970,6950,310
|
|
20230801,103700,656192300,6970,6970,6970,6970,1
|
|
20230801,103600,656185330,6950,6950,6950,6950,110
|
|
20230801,103500,655420830,6950,6950,6950,6950,200
|
|
20230801,103400,654030830,6950,6950,6950,6950,5
|
|
20230801,103300,653996080,6950,6940,6950,6940,296
|
|
20230801,103200,651941740,6940,6930,6940,6930,891
|
|
20230801,103100,645764000,6940,6940,6940,6940,698
|
|
20230801,103000,640919880,6970,6960,6970,6950,833
|
|
20230801,102900,635127240,6960,6970,6970,6960,301
|
|
20230801,102800,633030280,6970,6970,6970,6970,177
|
|
20230801,102700,631796590,6980,6980,6980,6980,410
|
|
20230801,102600,628934790,6980,6970,7000,6950,5061
|
|
20230801,102500,593702170,7000,7000,7000,7000,201
|
|
20230801,102400,592295170,7000,6980,7000,6970,1954
|
|
20230801,102300,578663520,7000,6980,7000,6980,1210
|
|
20230801,102200,570205620,6990,6980,6990,6980,1468
|
|
20230801,102100,559950330,6980,6980,6980,6980,300
|
|
20230801,102000,557856330,6980,6980,6990,6970,255
|
|
20230801,101900,556076570,6980,6970,6990,6970,1592
|
|
20230801,101800,544964380,6980,6970,6980,6970,2038
|
|
20230801,101700,530759430,6970,6970,6970,6950,54
|
|
20230801,101600,530383650,6960,6960,6970,6960,894
|
|
20230801,101500,524161310,6960,6940,6960,6940,2051
|
|
20230801,101400,509893730,6950,6950,6950,6950,30
|
|
20230801,101300,509685230,6950,6950,6950,6950,0
|
|
20230801,101200,509685230,6950,6940,6950,6920,898
|
|
20230801,101100,503460190,6950,6950,6950,6940,45
|
|
20230801,101000,503147650,6950,6960,6960,6950,1462
|
|
20230801,100900,492979830,6950,6950,6950,6950,519
|
|
20230801,100800,489372780,6950,6940,6950,6940,2167
|
|
20230801,100700,474333500,6940,6940,6940,6940,278
|
|
20230801,100600,472404180,6940,6920,6940,6920,5542
|
|
20230801,100500,434045760,6910,6920,6920,6910,8
|
|
20230801,100400,433990430,6920,6920,6920,6920,14
|
|
20230801,100300,433893550,6920,6920,6920,6910,1514
|
|
20230801,100200,423427920,6920,6910,6920,6910,156
|
|
20230801,100100,422348690,6920,6920,6920,6910,416
|
|
20230801,100000,419470020,6920,6920,6920,6910,338
|
|
20230801,095900,417131240,6920,6920,6920,6910,189
|
|
20230801,095800,415824360,6920,6910,6920,6910,297
|
|
20230801,095700,413771890,6920,6910,6920,6910,684
|
|
20230801,095600,409045340,6910,6910,6910,6900,10
|
|
20230801,095500,408976300,6910,6900,6910,6900,189
|
|
20230801,095400,407672190,6900,6910,6910,6890,158
|
|
20230801,095300,406583090,6900,6910,6910,6900,178
|
|
20230801,095200,405354880,6910,6900,6910,6900,409
|
|
20230801,095100,402532670,6900,6900,6900,6900,23
|
|
20230801,095000,402373970,6910,6900,6910,6900,64
|
|
20230801,094900,401932240,6900,6900,6900,6900,44
|
|
20230801,094800,401628640,6900,6890,6900,6890,144
|
|
20230801,094700,400636450,6900,6900,6910,6890,1764
|
|
20230801,094600,388480360,6890,6920,6920,6890,4414
|
|
20230801,094500,358007670,6930,6930,6930,6920,27
|
|
20230801,094400,357820780,6930,6930,6930,6930,2456
|
|
20230801,094300,340800700,6930,6930,6930,6930,100
|
|
20230801,094200,340107700,6930,6920,6930,6910,501
|
|
20230801,094100,336643690,6920,6920,6920,6920,141
|
|
20230801,094000,335667970,6920,6920,6920,6920,0
|
|
20230801,093900,335667970,6920,6920,6920,6920,72
|
|
20230801,093800,335169730,6930,6920,6930,6920,288
|
|
20230801,093700,333174820,6920,6920,6930,6920,1031
|
|
20230801,093600,326038910,6920,6920,6920,6920,248
|
|
20230801,093500,324322750,6910,6910,6920,6910,226
|
|
20230801,093400,322761070,6910,6900,6910,6900,79
|
|
20230801,093300,322215900,6900,6900,6900,6900,10
|
|
20230801,093200,322146900,6910,6910,6910,6910,117
|
|
20230801,093100,321338430,6910,6910,6910,6910,7
|
|
20230801,093000,321290060,6910,6900,6930,6900,6709
|
|
20230801,092900,274902250,6910,6900,6920,6890,427
|
|
20230801,092800,271956010,6920,6900,6920,6900,2510
|
|
20230801,092700,254636970,6900,6910,6910,6900,384
|
|
20230801,092600,251984170,6910,6910,6910,6910,193
|
|
20230801,092500,250650540,6910,6910,6910,6910,502
|
|
20230801,092400,247181720,6910,6910,6910,6910,480
|
|
20230801,092300,243864920,6910,6910,6910,6900,2014
|
|
20230801,092200,229948290,6910,6910,6920,6900,1559
|
|
20230801,092100,219189010,6910,6930,6930,6910,887
|
|
20230801,092000,213057460,6920,6930,6930,6920,270
|
|
20230801,091900,211187890,6930,6940,6940,6930,54
|
|
20230801,091800,210813580,6940,6930,6940,6910,1026
|
|
20230801,091700,203702680,6900,6900,6900,6900,740
|
|
20230801,091600,198596680,6900,6910,6930,6900,1406
|
|
20230801,091500,188886650,6910,6910,6910,6910,220
|
|
20230801,091400,187366450,6910,6920,6930,6900,6049
|
|
20230801,091300,145463240,6910,6910,6920,6910,1796
|
|
20230801,091200,133048280,6910,6910,6910,6910,19
|
|
20230801,091100,132916990,6900,6900,6900,6900,28
|
|
20230801,091000,132723790,6900,6900,6900,6900,48
|
|
20230801,090900,132392590,6900,6900,6900,6890,672
|
|
20230801,090800,127756290,6900,6920,6920,6900,2482
|
|
20230801,090700,110603240,6910,6910,6930,6910,4088
|
|
20230801,090600,82313880,6920,6890,6920,6890,5400
|
|
20230801,090500,45057230,6890,6860,6900,6840,1025
|
|
20230801,090400,38003210,6860,6850,6860,6820,1603
|
|
20230801,090300,27037630,6850,6850,6850,6840,145
|
|
20230801,090200,26044390,6850,6820,6850,6820,1429
|
|
20230801,090100,16292920,6820,6820,6820,6780,31
|
|
20230801,090000,16081940,6820,6810,6820,6780,2362
|