594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185100,113213837850,3645,3645,3645,3645,325208
|
|
20230801,185000,113213837850,3645,3645,3645,3645,0
|
|
20230801,184900,113213837850,3645,3645,3645,3645,0
|
|
20230801,184800,113213837850,3645,3645,3645,3645,0
|
|
20230801,184700,113213837850,3645,3645,3645,3645,0
|
|
20230801,184600,113213837850,3645,3645,3645,3645,0
|
|
20230801,184500,113213837850,3645,3645,3645,3645,0
|
|
20230801,184400,113213837850,3645,3645,3645,3645,0
|
|
20230801,184300,113213837850,3645,3645,3645,3645,0
|
|
20230801,184200,113213837850,3645,3645,3645,3645,0
|
|
20230801,184100,113213837850,3645,3645,3645,3645,0
|
|
20230801,184000,113213837850,3645,3645,3645,3645,0
|
|
20230801,183900,113213837850,3645,3645,3645,3645,0
|
|
20230801,183800,113213837850,3645,3645,3645,3645,0
|
|
20230801,183700,113213837850,3645,3645,3645,3645,0
|
|
20230801,183600,113213837850,3645,3645,3645,3645,0
|
|
20230801,183500,113213837850,3645,3645,3645,3645,0
|
|
20230801,183400,113213837850,3645,3645,3645,3645,0
|
|
20230801,183300,113213837850,3645,3645,3645,3645,0
|
|
20230801,183200,113213837850,3645,3645,3645,3645,0
|
|
20230801,183100,113213837850,3645,3645,3645,3645,0
|
|
20230801,183000,113213837850,3645,3645,3645,3645,0
|
|
20230801,182900,113213837850,3645,3645,3645,3645,0
|
|
20230801,182800,113213837850,3645,3645,3645,3645,0
|
|
20230801,182700,113213837850,3645,3645,3645,3645,0
|
|
20230801,182600,113213837850,3645,3645,3645,3645,0
|
|
20230801,182500,113213837850,3645,3645,3645,3645,0
|
|
20230801,182400,113213837850,3645,3645,3645,3645,0
|
|
20230801,182300,113213837850,3645,3645,3645,3645,0
|
|
20230801,182200,113213837850,3645,3645,3645,3645,0
|
|
20230801,182100,113213837850,3645,3645,3645,3645,325208
|
|
20230801,182000,113213837850,3645,3645,3645,3645,0
|
|
20230801,181900,113213837850,3645,3645,3645,3645,0
|
|
20230801,181800,113213837850,3645,3645,3645,3645,0
|
|
20230801,181700,113213837850,3645,3645,3645,3645,0
|
|
20230801,181600,113213837850,3645,3645,3645,3645,0
|
|
20230801,181500,113213837850,3645,3645,3645,3645,0
|
|
20230801,181400,113213837850,3645,3645,3645,3645,0
|
|
20230801,181300,113213837850,3645,3645,3645,3645,0
|
|
20230801,181200,113213837850,3645,3645,3645,3645,0
|
|
20230801,181100,113213837850,3645,3645,3645,3645,0
|
|
20230801,181000,113213837850,3645,3645,3645,3645,0
|
|
20230801,180900,113213837850,3645,3645,3645,3645,0
|
|
20230801,180800,113213837850,3645,3645,3645,3645,0
|
|
20230801,180700,113213837850,3645,3645,3645,3645,0
|
|
20230801,180600,113213837850,3645,3645,3645,3645,0
|
|
20230801,180500,113213837850,3645,3645,3645,3645,0
|
|
20230801,180400,113213837850,3645,3645,3645,3645,0
|
|
20230801,180300,113213837850,3645,3645,3645,3645,0
|
|
20230801,180200,113213837850,3645,3645,3645,3645,0
|
|
20230801,180100,113213837850,3645,3645,3645,3645,0
|
|
20230801,180000,113213837850,3645,3645,3645,3645,0
|
|
20230801,175900,113213837850,3645,3645,3645,3645,0
|
|
20230801,175800,113213837850,3645,3645,3645,3645,0
|
|
20230801,175700,113213837850,3645,3645,3645,3645,0
|
|
20230801,175600,113213837850,3645,3645,3645,3645,0
|
|
20230801,175500,113213837850,3645,3645,3645,3645,0
|
|
20230801,175400,113213837850,3645,3645,3645,3645,0
|
|
20230801,175300,113213837850,3645,3645,3645,3645,0
|
|
20230801,175200,113213837850,3645,3645,3645,3645,0
|
|
20230801,175100,113213837850,3645,3645,3645,3645,325208
|
|
20230801,175000,113213837850,3645,3645,3645,3645,0
|
|
20230801,174900,113213837850,3645,3645,3645,3645,0
|
|
20230801,174800,113213837850,3645,3645,3645,3645,0
|
|
20230801,174700,113213837850,3645,3645,3645,3645,0
|
|
20230801,174600,113213837850,3645,3645,3645,3645,0
|
|
20230801,174500,113213837850,3645,3645,3645,3645,0
|
|
20230801,174400,113213837850,3645,3645,3645,3645,0
|
|
20230801,174300,113213837850,3645,3645,3645,3645,0
|
|
20230801,174200,113213837850,3645,3645,3645,3645,0
|
|
20230801,174100,113213837850,3645,3645,3645,3645,0
|
|
20230801,174000,113213837850,3645,3645,3645,3645,0
|
|
20230801,173900,113213837850,3645,3645,3645,3645,0
|
|
20230801,173800,113213837850,3645,3645,3645,3645,0
|
|
20230801,173700,113213837850,3645,3645,3645,3645,0
|
|
20230801,173600,113213837850,3645,3645,3645,3645,0
|
|
20230801,173500,113213837850,3645,3645,3645,3645,0
|
|
20230801,173400,113213837850,3645,3645,3645,3645,0
|
|
20230801,173300,113213837850,3645,3645,3645,3645,0
|
|
20230801,173200,113213837850,3645,3645,3645,3645,0
|
|
20230801,173100,113213837850,3645,3645,3645,3645,0
|
|
20230801,173000,113213837850,3645,3645,3645,3645,0
|
|
20230801,172900,113213837850,3645,3645,3645,3645,0
|
|
20230801,172800,113213837850,3645,3645,3645,3645,0
|
|
20230801,172700,113213837850,3645,3645,3645,3645,0
|
|
20230801,172600,113213837850,3645,3645,3645,3645,0
|
|
20230801,172500,113213837850,3645,3645,3645,3645,0
|
|
20230801,172400,113213837850,3645,3645,3645,3645,0
|
|
20230801,172300,113213837850,3645,3645,3645,3645,0
|
|
20230801,172200,113213837850,3645,3645,3645,3645,0
|
|
20230801,172100,113213837850,3645,3645,3645,3645,325208
|
|
20230801,172000,113213837850,3645,3645,3645,3645,0
|
|
20230801,171900,113213837850,3645,3645,3645,3645,0
|
|
20230801,171800,113213837850,3645,3645,3645,3645,0
|
|
20230801,171700,113213837850,3645,3645,3645,3645,0
|
|
20230801,171600,113213837850,3645,3645,3645,3645,0
|
|
20230801,171500,113213837850,3645,3645,3645,3645,0
|
|
20230801,171400,113213837850,3645,3645,3645,3645,0
|
|
20230801,171300,113213837850,3645,3645,3645,3645,0
|
|
20230801,171200,113213837850,3645,3645,3645,3645,0
|
|
20230801,171100,113213837850,3645,3645,3645,3645,0
|
|
20230801,171000,113213837850,3645,3645,3645,3645,0
|
|
20230801,170900,113213837850,3645,3645,3645,3645,0
|
|
20230801,170800,113213837850,3645,3645,3645,3645,0
|
|
20230801,170700,113213837850,3645,3645,3645,3645,0
|
|
20230801,170600,113213837850,3645,3645,3645,3645,0
|
|
20230801,170500,113213837850,3645,3645,3645,3645,0
|
|
20230801,170400,113213837850,3645,3645,3645,3645,0
|
|
20230801,170300,113213837850,3645,3645,3645,3645,0
|
|
20230801,170200,113213837850,3645,3645,3645,3645,0
|
|
20230801,170100,113213837850,3645,3645,3645,3645,0
|
|
20230801,170000,113213837850,3645,3645,3645,3645,0
|
|
20230801,165900,113213837850,3645,3645,3645,3645,0
|
|
20230801,165800,113213837850,3645,3645,3645,3645,0
|
|
20230801,165700,113213837850,3645,3645,3645,3645,0
|
|
20230801,165600,113213837850,3645,3645,3645,3645,0
|
|
20230801,165500,113213837850,3645,3645,3645,3645,0
|
|
20230801,165400,113213837850,3645,3645,3645,3645,0
|
|
20230801,165300,113213837850,3645,3645,3645,3645,0
|
|
20230801,165200,113213837850,3645,3645,3645,3645,0
|
|
20230801,165100,113213837850,3645,3645,3645,3645,325208
|
|
20230801,165000,113213837850,3645,3645,3645,3645,0
|
|
20230801,164900,113213837850,3645,3645,3645,3645,0
|
|
20230801,164800,113213837850,3645,3645,3645,3645,0
|
|
20230801,164700,113213837850,3645,3645,3645,3645,0
|
|
20230801,164600,113213837850,3645,3645,3645,3645,0
|
|
20230801,164500,113213837850,3645,3645,3645,3645,0
|
|
20230801,164400,113213837850,3645,3645,3645,3645,0
|
|
20230801,164300,113213837850,3645,3645,3645,3645,0
|
|
20230801,164200,113213837850,3645,3645,3645,3645,0
|
|
20230801,164100,113213837850,3645,3645,3645,3645,0
|
|
20230801,164000,113213837850,3645,3645,3645,3645,0
|
|
20230801,163900,113213837850,3645,3645,3645,3645,0
|
|
20230801,163800,113213837850,3645,3645,3645,3645,0
|
|
20230801,163700,113213837850,3645,3645,3645,3645,0
|
|
20230801,163600,113213837850,3645,3645,3645,3645,0
|
|
20230801,163500,113213837850,3645,3645,3645,3645,0
|
|
20230801,163400,113213837850,3645,3645,3645,3645,0
|
|
20230801,163300,113213837850,3645,3645,3645,3645,0
|
|
20230801,163200,113213837850,3645,3645,3645,3645,0
|
|
20230801,163100,113213837850,3645,3645,3645,3645,0
|
|
20230801,163000,113213837850,3645,3645,3645,3645,0
|
|
20230801,162900,113213837850,3645,3645,3645,3645,0
|
|
20230801,162800,113213837850,3645,3645,3645,3645,0
|
|
20230801,162700,113213837850,3645,3645,3645,3645,0
|
|
20230801,162600,113213837850,3645,3645,3645,3645,0
|
|
20230801,162500,113213837850,3645,3645,3645,3645,0
|
|
20230801,162400,113213837850,3645,3645,3645,3645,0
|
|
20230801,162300,113213837850,3645,3645,3645,3645,0
|
|
20230801,162200,113213837850,3645,3645,3645,3645,0
|
|
20230801,162100,113213837850,3645,3645,3645,3645,325208
|
|
20230801,162000,113213837850,3645,3645,3645,3645,0
|
|
20230801,161900,113213837850,3645,3645,3645,3645,0
|
|
20230801,161800,113213837850,3645,3645,3645,3645,0
|
|
20230801,161700,113213837850,3645,3645,3645,3645,0
|
|
20230801,161600,113213837850,3645,3645,3645,3645,0
|
|
20230801,161500,113213837850,3645,3645,3645,3645,0
|
|
20230801,161400,113213837850,3645,3645,3645,3645,0
|
|
20230801,161300,113213837850,3645,3645,3645,3645,0
|
|
20230801,161200,113213837850,3645,3645,3645,3645,0
|
|
20230801,161100,113213837850,3645,3645,3645,3645,0
|
|
20230801,161000,113213837850,3645,3645,3645,3645,0
|
|
20230801,160900,113213837850,3645,3645,3645,3645,0
|
|
20230801,160800,113213837850,3645,3645,3645,3645,0
|
|
20230801,160700,113213837850,3645,3645,3645,3645,0
|
|
20230801,160600,113213837850,3645,3645,3645,3645,0
|
|
20230801,160500,113213837850,3645,3645,3645,3645,0
|
|
20230801,160400,113213837850,3645,3645,3645,3645,0
|
|
20230801,160300,113213837850,3645,3645,3645,3645,0
|
|
20230801,160200,113213837850,3645,3645,3645,3645,0
|
|
20230801,160100,113213837850,3645,3645,3645,3645,0
|
|
20230801,160000,113213837850,3645,3645,3645,3645,0
|
|
20230801,155900,113213837850,3645,3645,3645,3645,0
|
|
20230801,155800,113213837850,3645,3645,3645,3645,0
|
|
20230801,155700,113213837850,3645,3645,3645,3645,0
|
|
20230801,155600,113213837850,3645,3645,3645,3645,0
|
|
20230801,155500,113213837850,3645,3645,3645,3645,0
|
|
20230801,155400,113213837850,3645,3645,3645,3645,0
|
|
20230801,155300,113213837850,3645,3645,3645,3645,0
|
|
20230801,155200,113213837850,3645,3645,3645,3645,0
|
|
20230801,155100,113213837850,3645,3645,3645,3645,325208
|
|
20230801,155000,113213837850,3645,3645,3645,3645,0
|
|
20230801,154900,113213837850,3645,3645,3645,3645,0
|
|
20230801,154800,113213837850,3645,3645,3645,3645,0
|
|
20230801,154700,113213837850,3645,3645,3645,3645,0
|
|
20230801,154600,113213837850,3645,3645,3645,3645,0
|
|
20230801,154500,113213837850,3645,3645,3645,3645,0
|
|
20230801,154400,113213837850,3645,3645,3645,3645,0
|
|
20230801,154300,113213837850,3645,3645,3645,3645,0
|
|
20230801,154200,113213837850,3645,3645,3645,3645,0
|
|
20230801,154100,113213837850,3645,3645,3645,3645,0
|
|
20230801,154000,113213837850,3645,3645,3645,3645,0
|
|
20230801,153900,113213837850,3645,3645,3645,3645,0
|
|
20230801,153800,113213837850,3645,3645,3645,3645,0
|
|
20230801,153700,113213837850,3645,3645,3645,3645,0
|
|
20230801,153600,113213837850,3645,3645,3645,3645,0
|
|
20230801,153500,113213837850,3645,3645,3645,3645,0
|
|
20230801,153400,113213837850,3645,3645,3645,3645,0
|
|
20230801,153300,113213837850,3645,3645,3645,3645,0
|
|
20230801,153200,113213837850,3645,3645,3645,3645,0
|
|
20230801,153100,113213837850,3645,3645,3645,3645,0
|
|
20230801,153000,113213837850,3645,3645,3645,3645,325208
|
|
20230801,152900,112028454690,3625,3625,3625,3625,0
|
|
20230801,152800,112028454690,3625,3625,3625,3625,0
|
|
20230801,152700,112028454690,3625,3625,3625,3625,0
|
|
20230801,152600,112028454690,3625,3625,3625,3625,0
|
|
20230801,152500,112028454690,3625,3625,3625,3625,0
|
|
20230801,152400,112028454690,3625,3625,3625,3625,0
|
|
20230801,152300,112028454690,3625,3625,3625,3625,0
|
|
20230801,152200,112028454690,3625,3625,3625,3625,0
|
|
20230801,152100,112028454690,3625,3625,3625,3625,0
|
|
20230801,152000,112028454690,3625,3625,3625,3625,0
|
|
20230801,151900,112028454690,3625,3630,3635,3610,164662
|
|
20230801,151800,111431452625,3630,3635,3640,3625,124072
|
|
20230801,151700,110980661195,3635,3615,3640,3610,162342
|
|
20230801,151600,110392098230,3615,3540,3615,3540,253870
|
|
20230801,151500,109481332460,3540,3610,3620,3525,508733
|
|
20230801,151400,107663623440,3620,3635,3640,3605,254786
|
|
20230801,151300,106741877070,3630,3625,3650,3620,236780
|
|
20230801,151200,105881111225,3625,3655,3660,3625,174167
|
|
20230801,151100,105247019050,3650,3695,3695,3640,134923
|
|
20230801,151000,104753084810,3690,3695,3695,3685,68845
|
|
20230801,150900,104498885850,3695,3670,3700,3665,140645
|
|
20230801,150800,103980471445,3665,3670,3675,3640,223645
|
|
20230801,150700,103163682960,3670,3690,3690,3660,107427
|
|
20230801,150600,102768857395,3690,3700,3700,3680,78198
|
|
20230801,150500,102480636200,3700,3710,3710,3695,61366
|
|
20230801,150400,102253353815,3710,3725,3725,3690,99348
|
|
20230801,150300,101885060340,3725,3725,3730,3710,77723
|
|
20230801,150200,101595984945,3725,3685,3730,3685,145527
|
|
20230801,150100,101056172670,3685,3680,3695,3670,113591
|
|
20230801,150000,100638313840,3680,3670,3695,3670,91353
|
|
20230801,145900,100302259335,3670,3710,3710,3660,131599
|
|
20230801,145800,99816912005,3710,3725,3730,3700,99414
|
|
20230801,145700,99447705780,3720,3695,3730,3695,46302
|
|
20230801,145600,99275503825,3695,3715,3725,3670,222657
|
|
20230801,145500,98453255370,3715,3735,3735,3700,151629
|
|
20230801,145400,97889209005,3735,3755,3755,3730,75708
|
|
20230801,145300,97606042510,3745,3750,3755,3740,105117
|
|
20230801,145200,97212402775,3750,3750,3760,3750,35954
|
|
20230801,145100,97077531215,3755,3765,3770,3750,33840
|
|
20230801,145000,96950474140,3770,3745,3775,3740,59892
|
|
20230801,144900,96725749360,3750,3780,3780,3740,80615
|
|
20230801,144800,96422549105,3780,3785,3785,3770,68565
|
|
20230801,144700,96163526140,3785,3765,3785,3765,81612
|
|
20230801,144600,95855427370,3765,3760,3765,3740,99097
|
|
20230801,144500,95483410625,3765,3730,3765,3725,105491
|
|
20230801,144400,95088000605,3730,3700,3735,3680,180302
|
|
20230801,144300,94419571980,3700,3775,3800,3700,233489
|
|
20230801,144200,93545141250,3775,3790,3800,3775,56868
|
|
20230801,144100,93329658455,3790,3795,3810,3790,43505
|
|
20230801,144000,93164380100,3795,3795,3800,3790,37140
|
|
20230801,143900,93023404030,3790,3760,3795,3755,112349
|
|
20230801,143800,92599708695,3765,3815,3815,3760,212274
|
|
20230801,143700,91795152460,3815,3805,3815,3805,23255
|
|
20230801,143600,91706538610,3805,3840,3845,3805,61345
|
|
20230801,143500,91472260175,3840,3810,3845,3805,37613
|
|
20230801,143400,91328579875,3810,3820,3825,3805,63609
|
|
20230801,143300,91085936295,3820,3850,3855,3820,59297
|
|
20230801,143200,90858226380,3850,3840,3850,3840,13634
|
|
20230801,143100,90805813435,3840,3820,3840,3815,36005
|
|
20230801,143000,90668131295,3820,3860,3860,3810,90783
|
|
20230801,142900,90321168045,3850,3850,3865,3840,28595
|
|
20230801,142800,90211023760,3855,3875,3880,3855,34816
|
|
20230801,142700,90076355760,3875,3850,3875,3850,65131
|
|
20230801,142600,89824688915,3850,3820,3850,3820,38556
|
|
20230801,142500,89676835615,3825,3835,3840,3815,59974
|
|
20230801,142400,89447528825,3840,3850,3855,3830,43979
|
|
20230801,142300,89278495330,3855,3835,3860,3835,25866
|
|
20230801,142200,89179019385,3835,3860,3865,3810,130609
|
|
20230801,142100,88678665810,3860,3880,3885,3855,42030
|
|
20230801,142000,88515933425,3880,3890,3900,3880,57460
|
|
20230801,141900,88292149835,3895,3850,3895,3845,44390
|
|
20230801,141800,88120256080,3850,3880,3885,3830,122429
|
|
20230801,141700,87648086765,3880,3900,3910,3875,77636
|
|
20230801,141600,87346094185,3900,3915,3920,3900,81420
|
|
20230801,141500,87028250455,3920,3940,3945,3910,80461
|
|
20230801,141400,86712620610,3940,3965,3970,3935,41048
|
|
20230801,141300,86550442010,3970,3975,3980,3960,41997
|
|
20230801,141200,86383642870,3980,3980,3985,3975,30638
|
|
20230801,141100,86261744215,3985,3970,3990,3955,41887
|
|
20230801,141000,86095348495,3975,3995,4000,3970,129928
|
|
20230801,140900,85576746315,3995,3965,4000,3965,149958
|
|
20230801,140800,84978705220,3965,3945,3975,3940,56402
|
|
20230801,140700,84755438715,3945,3935,3945,3925,30629
|
|
20230801,140600,84634985175,3935,3940,3940,3920,41257
|
|
20230801,140500,84473008500,3940,3940,3960,3935,52399
|
|
20230801,140400,84266175955,3935,3920,3940,3915,33744
|
|
20230801,140300,84133754910,3920,3905,3920,3900,32163
|
|
20230801,140200,84007972215,3910,3920,3925,3900,41726
|
|
20230801,140100,83844923020,3920,3915,3930,3915,34067
|
|
20230801,140000,83711336175,3920,3915,3925,3905,55824
|
|
20230801,135900,83493037685,3915,3930,3935,3915,81594
|
|
20230801,135800,83172905685,3930,3930,3935,3920,49136
|
|
20230801,135700,82979846490,3930,3965,3965,3925,100668
|
|
20230801,135600,82582294530,3965,3910,3965,3905,81790
|
|
20230801,135500,82260482185,3910,3890,3920,3885,40732
|
|
20230801,135400,82101274890,3890,3910,3910,3865,99483
|
|
20230801,135300,81714511580,3910,3925,3935,3905,54589
|
|
20230801,135200,81500670760,3930,3925,3935,3900,84525
|
|
20230801,135100,81169224690,3925,3880,3930,3880,43835
|
|
20230801,135000,80997912635,3880,3920,3920,3845,79758
|
|
20230801,134900,80688060015,3920,3910,3940,3905,101618
|
|
20230801,134800,80289324200,3905,3900,3910,3890,92972
|
|
20230801,134700,79926591715,3900,3880,3920,3875,176311
|
|
20230801,134600,79238609935,3880,3825,3880,3820,69266
|
|
20230801,134500,78971340210,3835,3830,3835,3790,53735
|
|
20230801,134400,78766168860,3830,3780,3830,3775,84890
|
|
20230801,134300,78443037980,3780,3805,3815,3745,212374
|
|
20230801,134200,77642211505,3805,3855,3860,3805,131376
|
|
20230801,134100,77139075505,3855,3890,3895,3855,75929
|
|
20230801,134000,76844674935,3890,3870,3900,3865,61383
|
|
20230801,133900,76606532320,3875,3845,3875,3840,87921
|
|
20230801,133800,76267555720,3845,3845,3865,3840,73403
|
|
20230801,133700,75984625650,3850,3865,3870,3840,77115
|
|
20230801,133600,75687535335,3855,3860,3880,3835,92186
|
|
20230801,133500,75332124365,3865,3880,3900,3855,133212
|
|
20230801,133400,74814984550,3880,3850,3930,3835,217142
|
|
20230801,133300,73969208940,3850,3875,3910,3820,328668
|
|
20230801,133200,72695754055,3880,3810,3880,3805,240782
|
|
20230801,133100,71767960965,3805,3795,3835,3795,258447
|
|
20230801,133000,70780730780,3800,3790,3825,3775,322831
|
|
20230801,132900,69551620465,3780,3765,3795,3740,349453
|
|
20230801,132800,68233400320,3755,3725,3765,3710,666863
|
|
20230801,132700,65741318895,3725,3645,3735,3640,869838
|
|
20230801,132600,62558765085,3645,3645,3645,3645,0
|
|
20230801,132500,62558765085,3645,3710,3720,3645,153582
|
|
20230801,132400,61994082790,3710,3775,3830,3700,370384
|
|
20230801,132300,60594616095,3775,3925,3925,3775,455280
|
|
20230801,132200,58845176925,3925,3920,3935,3905,174617
|
|
20230801,132100,58159973135,3910,3945,3950,3905,214822
|
|
20230801,132000,57317324745,3945,3970,3975,3935,164115
|
|
20230801,131900,56667412090,3975,4005,4005,3975,65084
|
|
20230801,131800,56407829655,4000,3990,4005,3990,103507
|
|
20230801,131700,55993800950,3990,3975,3990,3970,47360
|
|
20230801,131600,55805290450,3975,3960,3985,3955,60482
|
|
20230801,131500,55564908375,3955,3970,3970,3940,143768
|
|
20230801,131400,54996690785,3965,3985,3990,3965,75764
|
|
20230801,131300,54695530305,3985,3995,3995,3985,50036
|
|
20230801,131200,54495943885,3995,4010,4010,3990,95055
|
|
20230801,131100,54115524910,4010,4000,4020,3995,116925
|
|
20230801,131000,53647201085,4000,3970,4015,3970,169895
|
|
20230801,130900,52968860630,3975,3995,4000,3960,122228
|
|
20230801,130800,52482426200,3995,3975,4000,3955,148651
|
|
20230801,130700,51892131000,3975,3980,4000,3965,118140
|
|
20230801,130600,51421836475,3975,4015,4020,3970,248650
|
|
20230801,130500,50427491630,4020,4070,4070,4010,102354
|
|
20230801,130400,50014524440,4070,4080,4090,4060,78806
|
|
20230801,130300,49693271870,4075,4075,4095,4060,87870
|
|
20230801,130200,49335465130,4075,4035,4075,4035,78573
|
|
20230801,130100,49017519945,4040,4065,4065,4035,116004
|
|
20230801,130000,48547830080,4065,4105,4105,4060,80837
|
|
20230801,125900,48217442465,4105,4050,4110,4045,171318
|
|
20230801,125800,47521609935,4050,4045,4050,4045,90866
|
|
20230801,125700,47154039205,4055,4055,4055,4055,0
|
|
20230801,125600,47154039205,4055,4070,4070,4055,95144
|
|
20230801,125500,46767943960,4065,4095,4095,4060,91848
|
|
20230801,125400,46393585520,4095,4105,4110,4090,42423
|
|
20230801,125300,46219640710,4110,4110,4120,4100,43054
|
|
20230801,125200,46042774080,4115,4125,4125,4110,23869
|
|
20230801,125100,45944576870,4125,4120,4125,4110,27583
|
|
20230801,125000,45831061240,4120,4115,4120,4110,28214
|
|
20230801,124900,45714950100,4115,4125,4125,4115,24947
|
|
20230801,124800,45612241865,4125,4135,4135,4110,34313
|
|
20230801,124700,45470802300,4130,4125,4135,4120,9122
|
|
20230801,124600,45433150790,4125,4135,4135,4115,29696
|
|
20230801,124500,45310638880,4135,4135,4135,4125,27615
|
|
20230801,124400,45196582315,4135,4130,4135,4125,17412
|
|
20230801,124300,45124651370,4130,4110,4135,4105,25473
|
|
20230801,124200,45019965080,4110,4165,4165,4105,32890
|
|
20230801,124100,44884030910,4165,4165,4175,4160,70044
|
|
20230801,124000,44592117245,4165,4150,4170,4140,43250
|
|
20230801,123900,44412235380,4150,4105,4150,4105,59684
|
|
20230801,123800,44166006110,4105,4095,4110,4070,121708
|
|
20230801,123700,43668799660,4100,4140,4145,4080,109108
|
|
20230801,123600,43221025085,4150,4175,4175,4140,49470
|
|
20230801,123500,43015068690,4170,4175,4180,4170,43780
|
|
20230801,123400,42832339635,4170,4165,4175,4160,48197
|
|
20230801,123300,42631385015,4170,4165,4180,4160,77508
|
|
20230801,123200,42308068920,4160,4120,4165,4115,64118
|
|
20230801,123100,42042598220,4115,4100,4125,4095,95738
|
|
20230801,123000,41648649270,4100,4070,4100,4060,105995
|
|
20230801,122900,41216527215,4070,4125,4130,4070,170014
|
|
20230801,122800,40518781720,4120,4170,4170,4100,231299
|
|
20230801,122700,39562663120,4170,4185,4185,4160,60300
|
|
20230801,122600,39311058735,4180,4190,4195,4180,32715
|
|
20230801,122500,39174167835,4180,4185,4190,4175,27778
|
|
20230801,122400,39058015445,4185,4190,4195,4180,20738
|
|
20230801,122300,38971197835,4190,4180,4190,4180,40404
|
|
20230801,122200,38802201075,4185,4175,4185,4170,33721
|
|
20230801,122100,38661332920,4175,4185,4185,4175,51006
|
|
20230801,122000,38448159660,4185,4195,4200,4185,42158
|
|
20230801,121900,38271537530,4200,4210,4215,4190,61593
|
|
20230801,121800,38012900170,4215,4215,4215,4210,9679
|
|
20230801,121700,37972143355,4215,4215,4220,4210,10708
|
|
20230801,121600,37927019485,4215,4220,4220,4210,9643
|
|
20230801,121500,37886385030,4215,4220,4220,4215,4916
|
|
20230801,121400,37865663550,4220,4215,4220,4215,5830
|
|
20230801,121300,37841083850,4220,4220,4220,4205,22678
|
|
20230801,121200,37745554945,4215,4220,4220,4205,11935
|
|
20230801,121100,37695308775,4215,4210,4220,4210,12069
|
|
20230801,121000,37644472955,4215,4220,4225,4215,12710
|
|
20230801,120900,37590877670,4215,4220,4220,4210,33860
|
|
20230801,120800,37448144245,4220,4225,4225,4215,23592
|
|
20230801,120700,37348677260,4225,4235,4235,4225,8028
|
|
20230801,120600,37314733880,4235,4235,4235,4230,1894
|
|
20230801,120500,37306717265,4235,4235,4235,4230,6337
|
|
20230801,120400,37279900265,4230,4230,4235,4225,5785
|
|
20230801,120300,37255422840,4230,4230,4235,4200,121959
|
|
20230801,120200,36741854460,4230,4225,4235,4225,20307
|
|
20230801,120100,36655987150,4225,4230,4230,4220,16155
|
|
20230801,120000,36587730270,4230,4230,4235,4220,10197
|
|
20230801,115900,36544618340,4235,4235,4235,4225,15110
|
|
20230801,115800,36480725235,4235,4245,4245,4235,6896
|
|
20230801,115700,36451507200,4245,4250,4250,4235,19667
|
|
20230801,115600,36368085815,4250,4245,4250,4245,10283
|
|
20230801,115500,36324426805,4250,4255,4255,4245,13562
|
|
20230801,115400,36266798555,4255,4245,4255,4240,19964
|
|
20230801,115300,36181980415,4245,4245,4245,4240,5951
|
|
20230801,115200,36156744005,4240,4240,4245,4240,11053
|
|
20230801,115100,36109877995,4240,4240,4245,4240,5248
|
|
20230801,115000,36087625300,4240,4245,4245,4235,15778
|
|
20230801,114900,36020706950,4245,4245,4250,4245,5934
|
|
20230801,114800,35995506325,4245,4250,4250,4240,18577
|
|
20230801,114700,35916658865,4250,4245,4250,4240,3797
|
|
20230801,114600,35900540630,4250,4240,4250,4235,3335
|
|
20230801,114500,35886408990,4240,4230,4240,4230,5720
|
|
20230801,114400,35862176445,4230,4230,4240,4230,20252
|
|
20230801,114300,35776487065,4230,4240,4245,4230,7140
|
|
20230801,114200,35746231120,4245,4250,4250,4240,11125
|
|
20230801,114100,35698984825,4250,4255,4265,4250,23062
|
|
20230801,114000,35600824935,4260,4265,4270,4250,19484
|
|
20230801,113900,35517788010,4265,4270,4270,4260,7738
|
|
20230801,113800,35484802375,4270,4265,4270,4255,16252
|
|
20230801,113700,35415514060,4260,4260,4260,4255,11230
|
|
20230801,113600,35367685720,4260,4250,4265,4245,18994
|
|
20230801,113500,35286852670,4245,4245,4255,4245,16966
|
|
20230801,113400,35214766620,4245,4250,4260,4245,35441
|
|
20230801,113300,35064041915,4250,4220,4250,4215,35920
|
|
20230801,113200,34912098105,4210,4210,4215,4205,15625
|
|
20230801,113100,34846340030,4205,4215,4220,4200,32878
|
|
20230801,113000,34708034960,4215,4210,4220,4205,11173
|
|
20230801,112900,34660951765,4200,4225,4230,4200,51432
|
|
20230801,112800,34444348465,4225,4240,4245,4225,22879
|
|
20230801,112700,34347509585,4235,4220,4255,4205,28974
|
|
20230801,112600,34224981110,4220,4205,4220,4185,96745
|
|
20230801,112500,33818967465,4205,4240,4250,4200,192104
|
|
20230801,112400,33009506615,4240,4245,4255,4240,42577
|
|
20230801,112300,32828865260,4245,4255,4255,4240,29451
|
|
20230801,112200,32703824740,4255,4280,4280,4255,46109
|
|
20230801,112100,32507234695,4280,4270,4280,4265,11263
|
|
20230801,112000,32459136970,4275,4275,4280,4270,8415
|
|
20230801,111900,32423183945,4270,4265,4275,4265,7716
|
|
20230801,111800,32390250490,4260,4260,4270,4260,7148
|
|
20230801,111700,32359782890,4260,4245,4260,4245,10292
|
|
20230801,111600,32316015370,4245,4250,4255,4235,24852
|
|
20230801,111500,32210572610,4250,4260,4260,4245,16082
|
|
20230801,111400,32142266900,4260,4260,4260,4245,31418
|
|
20230801,111300,32008698355,4250,4260,4260,4250,20494
|
|
20230801,111200,31921551630,4255,4265,4270,4255,15055
|
|
20230801,111100,31857420745,4265,4275,4275,4265,14946
|
|
20230801,111000,31793612180,4275,4285,4285,4270,23029
|
|
20230801,110900,31695045825,4285,4285,4285,4280,10584
|
|
20230801,110800,31649718045,4280,4290,4290,4280,5937
|
|
20230801,110700,31624278595,4290,4295,4295,4285,2204
|
|
20230801,110600,31614823530,4295,4295,4295,4280,8308
|
|
20230801,110500,31579207495,4295,4295,4300,4285,12091
|
|
20230801,110400,31527276070,4295,4280,4300,4275,28919
|
|
20230801,110300,31403344545,4280,4275,4280,4270,26068
|
|
20230801,110200,31291929355,4280,4280,4285,4275,16935
|
|
20230801,110100,31219432880,4285,4275,4285,4265,17320
|
|
20230801,110000,31145417495,4280,4275,4280,4270,11695
|
|
20230801,105900,31095437325,4275,4280,4285,4275,14029
|
|
20230801,105800,31035419835,4285,4280,4285,4280,7939
|
|
20230801,105700,31001432805,4285,4280,4285,4275,4685
|
|
20230801,105600,30981378555,4280,4280,4280,4270,5815
|
|
20230801,105500,30956504635,4275,4280,4290,4265,9877
|
|
20230801,105400,30914294355,4280,4280,4290,4270,14480
|
|
20230801,105300,30852313535,4280,4290,4290,4270,13535
|
|
20230801,105200,30794339740,4285,4290,4295,4285,8310
|
|
20230801,105100,30758706305,4290,4285,4290,4265,18509
|
|
20230801,105000,30679490275,4285,4260,4290,4260,25884
|
|
20230801,104900,30568866860,4260,4250,4260,4250,16477
|
|
20230801,104800,30498757480,4250,4245,4255,4245,13439
|
|
20230801,104700,30441650945,4240,4270,4280,4240,104788
|
|
20230801,104600,29995873345,4280,4275,4280,4265,41750
|
|
20230801,104500,29817583155,4280,4290,4290,4270,24084
|
|
20230801,104400,29714518670,4290,4290,4295,4285,12065
|
|
20230801,104300,29662768420,4290,4280,4290,4280,12053
|
|
20230801,104200,29611144235,4285,4285,4290,4280,9890
|
|
20230801,104100,29568776530,4290,4300,4300,4290,21048
|
|
20230801,104000,29478419510,4305,4310,4315,4295,25344
|
|
20230801,103900,29369390650,4310,4315,4320,4300,21756
|
|
20230801,103800,29275747375,4310,4315,4320,4310,10516
|
|
20230801,103700,29230379230,4320,4325,4330,4320,27109
|
|
20230801,103600,29113224695,4325,4320,4330,4320,13513
|
|
20230801,103500,29054805615,4325,4325,4330,4310,18666
|
|
20230801,103400,28974186590,4325,4340,4340,4315,23480
|
|
20230801,103300,28872692155,4340,4345,4350,4335,21999
|
|
20230801,103200,28777188540,4350,4350,4355,4340,4733
|
|
20230801,103100,28756610875,4355,4350,4360,4340,22036
|
|
20230801,103000,28660794645,4340,4345,4365,4335,24850
|
|
20230801,102900,28552698855,4350,4345,4350,4340,13405
|
|
20230801,102800,28494419075,4345,4345,4350,4335,11393
|
|
20230801,102700,28444944015,4345,4335,4345,4335,24825
|
|
20230801,102600,28337201305,4340,4340,4340,4330,12381
|
|
20230801,102500,28283527905,4340,4350,4360,4335,42605
|
|
20230801,102400,28098452605,4360,4350,4375,4345,69395
|
|
20230801,102300,27795917985,4350,4330,4350,4325,34952
|
|
20230801,102200,27644281450,4330,4315,4330,4315,43801
|
|
20230801,102100,27454956230,4320,4305,4320,4305,17725
|
|
20230801,102000,27378522215,4305,4300,4305,4295,16778
|
|
20230801,101900,27306356035,4305,4295,4305,4290,16333
|
|
20230801,101800,27236135430,4300,4280,4300,4275,31597
|
|
20230801,101700,27100712055,4280,4280,4285,4275,13986
|
|
20230801,101600,27040879650,4280,4270,4285,4270,10988
|
|
20230801,101500,26993856610,4270,4275,4285,4260,28773
|
|
20230801,101400,26871018225,4280,4290,4300,4270,36428
|
|
20230801,101300,26714960790,4290,4310,4315,4290,35887
|
|
20230801,101200,26560587060,4310,4320,4330,4310,25750
|
|
20230801,101100,26449512430,4320,4305,4320,4305,16186
|
|
20230801,101000,26379752995,4305,4300,4305,4295,19100
|
|
20230801,100900,26297589530,4300,4300,4310,4290,31593
|
|
20230801,100800,26161770405,4300,4315,4320,4300,32743
|
|
20230801,100700,26020722070,4325,4315,4340,4300,43758
|
|
20230801,100600,25832024125,4315,4305,4315,4305,34859
|
|
20230801,100500,25681804530,4300,4370,4370,4290,77528
|
|
20230801,100400,25345108755,4370,4370,4380,4365,78551
|
|
20230801,100300,25001778505,4370,4350,4375,4345,69158
|
|
20230801,100200,24700113400,4350,4320,4360,4315,92047
|
|
20230801,100100,24300351485,4315,4290,4325,4290,95664
|
|
20230801,100000,23888555420,4290,4280,4295,4275,41307
|
|
20230801,095900,23711549275,4280,4280,4280,4270,34625
|
|
20230801,095800,23563555560,4280,4265,4280,4265,65640
|
|
20230801,095700,23283314900,4265,4265,4270,4265,9399
|
|
20230801,095600,23243206070,4270,4275,4275,4265,24432
|
|
20230801,095500,23138875120,4270,4260,4280,4255,40842
|
|
20230801,095400,22964437765,4265,4270,4280,4255,42131
|
|
20230801,095300,22784503145,4275,4260,4275,4255,52483
|
|
20230801,095200,22560555355,4260,4255,4280,4250,94242
|
|
20230801,095100,22158540230,4255,4230,4255,4225,59576
|
|
20230801,095000,21905799315,4230,4210,4230,4185,79946
|
|
20230801,094900,21569196470,4200,4240,4245,4195,82792
|
|
20230801,094800,21220108515,4245,4275,4280,4240,72975
|
|
20230801,094700,20909360755,4275,4260,4280,4255,82918
|
|
20230801,094600,20555550295,4260,4170,4280,4160,124060
|
|
20230801,094500,20030575030,4170,4225,4225,4140,291392
|
|
20230801,094400,18811296565,4225,4260,4265,4220,86075
|
|
20230801,094300,18446435095,4250,4260,4280,4240,130446
|
|
20230801,094200,17891708285,4255,4320,4320,4250,123369
|
|
20230801,094100,17364131620,4325,4335,4340,4310,37425
|
|
20230801,094000,17202218585,4335,4340,4345,4330,38613
|
|
20230801,093900,17034655590,4335,4325,4340,4320,25380
|
|
20230801,093800,16924759195,4325,4305,4325,4300,57553
|
|
20230801,093700,16676714840,4305,4265,4305,4260,46696
|
|
20230801,093600,16476747335,4270,4280,4290,4250,69360
|
|
20230801,093500,16180804315,4280,4345,4355,4260,185010
|
|
20230801,093400,15383016635,4345,4325,4350,4320,56176
|
|
20230801,093300,15139631875,4325,4310,4330,4305,55277
|
|
20230801,093200,14901259710,4305,4310,4315,4295,110549
|
|
20230801,093100,14425309980,4310,4260,4315,4250,132530
|
|
20230801,093000,13857261460,4260,4290,4290,4205,213165
|
|
20230801,092900,12951270595,4290,4330,4335,4290,318545
|
|
20230801,092800,11581192950,4330,4375,4375,4330,116757
|
|
20230801,092700,11072680025,4375,4380,4390,4375,79097
|
|
20230801,092600,10726009685,4385,4380,4390,4370,82879
|
|
20230801,092500,10363414940,4380,4400,4400,4375,82026
|
|
20230801,092400,10003592920,4400,4415,4415,4395,46104
|
|
20230801,092300,9800485475,4410,4425,4425,4400,29501
|
|
20230801,092200,9670271810,4425,4420,4435,4415,27993
|
|
20230801,092100,9546397300,4420,4390,4430,4385,41037
|
|
20230801,092000,9365881195,4390,4425,4425,4385,95265
|
|
20230801,091900,8946580890,4425,4440,4440,4425,27685
|
|
20230801,091800,8823881500,4440,4435,4445,4430,30832
|
|
20230801,091700,8687025300,4435,4435,4450,4430,65699
|
|
20230801,091600,8395442790,4435,4395,4440,4375,68794
|
|
20230801,091500,8092549740,4375,4440,4440,4360,274261
|
|
20230801,091400,6884812700,4440,4440,4445,4430,61319
|
|
20230801,091300,6612646615,4440,4480,4480,4430,103765
|
|
20230801,091200,6151055825,4475,4480,4490,4470,22115
|
|
20230801,091100,6051974000,4480,4485,4490,4475,56208
|
|
20230801,091000,5799964765,4485,4455,4485,4445,88420
|
|
20230801,090900,5405874065,4450,4505,4510,4450,91866
|
|
20230801,090800,4994997670,4510,4560,4560,4505,50484
|
|
20230801,090700,4766409995,4560,4560,4570,4550,192416
|
|
20230801,090600,3889213185,4560,4520,4570,4515,85648
|
|
20230801,090500,3499667275,4515,4480,4520,4470,100686
|
|
20230801,090400,3046574160,4480,4435,4480,4435,77117
|
|
20230801,090300,2703043720,4435,4420,4455,4410,144507
|
|
20230801,090200,2062911685,4420,4500,4505,4420,151867
|
|
20230801,090100,1383999830,4500,4505,4510,4490,98479
|
|
20230801,090000,940661215,4510,4500,4510,4470,200178
|