594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185100,15684139830,17800,17800,17800,17800,12291
|
|
20230801,185000,15684139830,17800,17800,17800,17800,0
|
|
20230801,184900,15684139830,17800,17800,17800,17800,0
|
|
20230801,184800,15684139830,17800,17800,17800,17800,0
|
|
20230801,184700,15684139830,17800,17800,17800,17800,0
|
|
20230801,184600,15684139830,17800,17800,17800,17800,0
|
|
20230801,184500,15684139830,17800,17800,17800,17800,0
|
|
20230801,184400,15684139830,17800,17800,17800,17800,0
|
|
20230801,184300,15684139830,17800,17800,17800,17800,0
|
|
20230801,184200,15684139830,17800,17800,17800,17800,0
|
|
20230801,184100,15684139830,17800,17800,17800,17800,0
|
|
20230801,184000,15684139830,17800,17800,17800,17800,0
|
|
20230801,183900,15684139830,17800,17800,17800,17800,0
|
|
20230801,183800,15684139830,17800,17800,17800,17800,0
|
|
20230801,183700,15684139830,17800,17800,17800,17800,0
|
|
20230801,183600,15684139830,17800,17800,17800,17800,0
|
|
20230801,183500,15684139830,17800,17800,17800,17800,0
|
|
20230801,183400,15684139830,17800,17800,17800,17800,0
|
|
20230801,183300,15684139830,17800,17800,17800,17800,0
|
|
20230801,183200,15684139830,17800,17800,17800,17800,0
|
|
20230801,183100,15684139830,17800,17800,17800,17800,0
|
|
20230801,183000,15684139830,17800,17800,17800,17800,0
|
|
20230801,182900,15684139830,17800,17800,17800,17800,0
|
|
20230801,182800,15684139830,17800,17800,17800,17800,0
|
|
20230801,182700,15684139830,17800,17800,17800,17800,0
|
|
20230801,182600,15684139830,17800,17800,17800,17800,0
|
|
20230801,182500,15684139830,17800,17800,17800,17800,0
|
|
20230801,182400,15684139830,17800,17800,17800,17800,0
|
|
20230801,182300,15684139830,17800,17800,17800,17800,0
|
|
20230801,182200,15684139830,17800,17800,17800,17800,0
|
|
20230801,182100,15684139830,17800,17800,17800,17800,12291
|
|
20230801,182000,15684139830,17800,17800,17800,17800,0
|
|
20230801,181900,15684139830,17800,17800,17800,17800,0
|
|
20230801,181800,15684139830,17800,17800,17800,17800,0
|
|
20230801,181700,15684139830,17800,17800,17800,17800,0
|
|
20230801,181600,15684139830,17800,17800,17800,17800,0
|
|
20230801,181500,15684139830,17800,17800,17800,17800,0
|
|
20230801,181400,15684139830,17800,17800,17800,17800,0
|
|
20230801,181300,15684139830,17800,17800,17800,17800,0
|
|
20230801,181200,15684139830,17800,17800,17800,17800,0
|
|
20230801,181100,15684139830,17800,17800,17800,17800,0
|
|
20230801,181000,15684139830,17800,17800,17800,17800,0
|
|
20230801,180900,15684139830,17800,17800,17800,17800,0
|
|
20230801,180800,15684139830,17800,17800,17800,17800,0
|
|
20230801,180700,15684139830,17800,17800,17800,17800,0
|
|
20230801,180600,15684139830,17800,17800,17800,17800,0
|
|
20230801,180500,15684139830,17800,17800,17800,17800,0
|
|
20230801,180400,15684139830,17800,17800,17800,17800,0
|
|
20230801,180300,15684139830,17800,17800,17800,17800,0
|
|
20230801,180200,15684139830,17800,17800,17800,17800,0
|
|
20230801,180100,15684139830,17800,17800,17800,17800,0
|
|
20230801,180000,15684139830,17800,17800,17800,17800,0
|
|
20230801,175900,15684139830,17800,17800,17800,17800,0
|
|
20230801,175800,15684139830,17800,17800,17800,17800,0
|
|
20230801,175700,15684139830,17800,17800,17800,17800,0
|
|
20230801,175600,15684139830,17800,17800,17800,17800,0
|
|
20230801,175500,15684139830,17800,17800,17800,17800,0
|
|
20230801,175400,15684139830,17800,17800,17800,17800,0
|
|
20230801,175300,15684139830,17800,17800,17800,17800,0
|
|
20230801,175200,15684139830,17800,17800,17800,17800,0
|
|
20230801,175100,15684139830,17800,17800,17800,17800,12291
|
|
20230801,175000,15684139830,17800,17800,17800,17800,0
|
|
20230801,174900,15684139830,17800,17800,17800,17800,0
|
|
20230801,174800,15684139830,17800,17800,17800,17800,0
|
|
20230801,174700,15684139830,17800,17800,17800,17800,0
|
|
20230801,174600,15684139830,17800,17800,17800,17800,0
|
|
20230801,174500,15684139830,17800,17800,17800,17800,0
|
|
20230801,174400,15684139830,17800,17800,17800,17800,0
|
|
20230801,174300,15684139830,17800,17800,17800,17800,0
|
|
20230801,174200,15684139830,17800,17800,17800,17800,0
|
|
20230801,174100,15684139830,17800,17800,17800,17800,0
|
|
20230801,174000,15684139830,17800,17800,17800,17800,0
|
|
20230801,173900,15684139830,17800,17800,17800,17800,0
|
|
20230801,173800,15684139830,17800,17800,17800,17800,0
|
|
20230801,173700,15684139830,17800,17800,17800,17800,0
|
|
20230801,173600,15684139830,17800,17800,17800,17800,0
|
|
20230801,173500,15684139830,17800,17800,17800,17800,0
|
|
20230801,173400,15684139830,17800,17800,17800,17800,0
|
|
20230801,173300,15684139830,17800,17800,17800,17800,0
|
|
20230801,173200,15684139830,17800,17800,17800,17800,0
|
|
20230801,173100,15684139830,17800,17800,17800,17800,0
|
|
20230801,173000,15684139830,17800,17800,17800,17800,0
|
|
20230801,172900,15684139830,17800,17800,17800,17800,0
|
|
20230801,172800,15684139830,17800,17800,17800,17800,0
|
|
20230801,172700,15684139830,17800,17800,17800,17800,0
|
|
20230801,172600,15684139830,17800,17800,17800,17800,0
|
|
20230801,172500,15684139830,17800,17800,17800,17800,0
|
|
20230801,172400,15684139830,17800,17800,17800,17800,0
|
|
20230801,172300,15684139830,17800,17800,17800,17800,0
|
|
20230801,172200,15684139830,17800,17800,17800,17800,0
|
|
20230801,172100,15684139830,17800,17800,17800,17800,12291
|
|
20230801,172000,15684139830,17800,17800,17800,17800,0
|
|
20230801,171900,15684139830,17800,17800,17800,17800,0
|
|
20230801,171800,15684139830,17800,17800,17800,17800,0
|
|
20230801,171700,15684139830,17800,17800,17800,17800,0
|
|
20230801,171600,15684139830,17800,17800,17800,17800,0
|
|
20230801,171500,15684139830,17800,17800,17800,17800,0
|
|
20230801,171400,15684139830,17800,17800,17800,17800,0
|
|
20230801,171300,15684139830,17800,17800,17800,17800,0
|
|
20230801,171200,15684139830,17800,17800,17800,17800,0
|
|
20230801,171100,15684139830,17800,17800,17800,17800,0
|
|
20230801,171000,15684139830,17800,17800,17800,17800,0
|
|
20230801,170900,15684139830,17800,17800,17800,17800,0
|
|
20230801,170800,15684139830,17800,17800,17800,17800,0
|
|
20230801,170700,15684139830,17800,17800,17800,17800,0
|
|
20230801,170600,15684139830,17800,17800,17800,17800,0
|
|
20230801,170500,15684139830,17800,17800,17800,17800,0
|
|
20230801,170400,15684139830,17800,17800,17800,17800,0
|
|
20230801,170300,15684139830,17800,17800,17800,17800,0
|
|
20230801,170200,15684139830,17800,17800,17800,17800,0
|
|
20230801,170100,15684139830,17800,17800,17800,17800,0
|
|
20230801,170000,15684139830,17800,17800,17800,17800,0
|
|
20230801,165900,15684139830,17800,17800,17800,17800,0
|
|
20230801,165800,15684139830,17800,17800,17800,17800,0
|
|
20230801,165700,15684139830,17800,17800,17800,17800,0
|
|
20230801,165600,15684139830,17800,17800,17800,17800,0
|
|
20230801,165500,15684139830,17800,17800,17800,17800,0
|
|
20230801,165400,15684139830,17800,17800,17800,17800,0
|
|
20230801,165300,15684139830,17800,17800,17800,17800,0
|
|
20230801,165200,15684139830,17800,17800,17800,17800,0
|
|
20230801,165100,15684139830,17800,17800,17800,17800,12291
|
|
20230801,165000,15684139830,17800,17800,17800,17800,0
|
|
20230801,164900,15684139830,17800,17800,17800,17800,0
|
|
20230801,164800,15684139830,17800,17800,17800,17800,0
|
|
20230801,164700,15684139830,17800,17800,17800,17800,0
|
|
20230801,164600,15684139830,17800,17800,17800,17800,0
|
|
20230801,164500,15684139830,17800,17800,17800,17800,0
|
|
20230801,164400,15684139830,17800,17800,17800,17800,0
|
|
20230801,164300,15684139830,17800,17800,17800,17800,0
|
|
20230801,164200,15684139830,17800,17800,17800,17800,0
|
|
20230801,164100,15684139830,17800,17800,17800,17800,0
|
|
20230801,164000,15684139830,17800,17800,17800,17800,0
|
|
20230801,163900,15684139830,17800,17800,17800,17800,0
|
|
20230801,163800,15684139830,17800,17800,17800,17800,0
|
|
20230801,163700,15684139830,17800,17800,17800,17800,0
|
|
20230801,163600,15684139830,17800,17800,17800,17800,0
|
|
20230801,163500,15684139830,17800,17800,17800,17800,0
|
|
20230801,163400,15684139830,17800,17800,17800,17800,0
|
|
20230801,163300,15684139830,17800,17800,17800,17800,0
|
|
20230801,163200,15684139830,17800,17800,17800,17800,0
|
|
20230801,163100,15684139830,17800,17800,17800,17800,0
|
|
20230801,163000,15684139830,17800,17800,17800,17800,0
|
|
20230801,162900,15684139830,17800,17800,17800,17800,0
|
|
20230801,162800,15684139830,17800,17800,17800,17800,0
|
|
20230801,162700,15684139830,17800,17800,17800,17800,0
|
|
20230801,162600,15684139830,17800,17800,17800,17800,0
|
|
20230801,162500,15684139830,17800,17800,17800,17800,0
|
|
20230801,162400,15684139830,17800,17800,17800,17800,0
|
|
20230801,162300,15684139830,17800,17800,17800,17800,0
|
|
20230801,162200,15684139830,17800,17800,17800,17800,0
|
|
20230801,162100,15684139830,17800,17800,17800,17800,12291
|
|
20230801,162000,15684139830,17800,17800,17800,17800,0
|
|
20230801,161900,15684139830,17800,17800,17800,17800,0
|
|
20230801,161800,15684139830,17800,17800,17800,17800,0
|
|
20230801,161700,15684139830,17800,17800,17800,17800,0
|
|
20230801,161600,15684139830,17800,17800,17800,17800,0
|
|
20230801,161500,15684139830,17800,17800,17800,17800,0
|
|
20230801,161400,15684139830,17800,17800,17800,17800,0
|
|
20230801,161300,15684139830,17800,17800,17800,17800,0
|
|
20230801,161200,15684139830,17800,17800,17800,17800,0
|
|
20230801,161100,15684139830,17800,17800,17800,17800,0
|
|
20230801,161000,15684139830,17800,17800,17800,17800,0
|
|
20230801,160900,15684139830,17800,17800,17800,17800,0
|
|
20230801,160800,15684139830,17800,17800,17800,17800,0
|
|
20230801,160700,15684139830,17800,17800,17800,17800,0
|
|
20230801,160600,15684139830,17800,17800,17800,17800,0
|
|
20230801,160500,15684139830,17800,17800,17800,17800,0
|
|
20230801,160400,15684139830,17800,17800,17800,17800,0
|
|
20230801,160300,15684139830,17800,17800,17800,17800,0
|
|
20230801,160200,15684139830,17800,17800,17800,17800,0
|
|
20230801,160100,15684139830,17800,17800,17800,17800,0
|
|
20230801,160000,15684139830,17800,17800,17800,17800,0
|
|
20230801,155900,15684139830,17800,17800,17800,17800,0
|
|
20230801,155800,15684139830,17800,17800,17800,17800,0
|
|
20230801,155700,15684139830,17800,17800,17800,17800,0
|
|
20230801,155600,15684139830,17800,17800,17800,17800,0
|
|
20230801,155500,15684139830,17800,17800,17800,17800,0
|
|
20230801,155400,15684139830,17800,17800,17800,17800,0
|
|
20230801,155300,15684139830,17800,17800,17800,17800,0
|
|
20230801,155200,15684139830,17800,17800,17800,17800,0
|
|
20230801,155100,15684139830,17800,17800,17800,17800,12291
|
|
20230801,155000,15684139830,17800,17800,17800,17800,0
|
|
20230801,154900,15684139830,17800,17800,17800,17800,0
|
|
20230801,154800,15684139830,17800,17800,17800,17800,0
|
|
20230801,154700,15684139830,17800,17800,17800,17800,0
|
|
20230801,154600,15684139830,17800,17800,17800,17800,0
|
|
20230801,154500,15684139830,17800,17800,17800,17800,0
|
|
20230801,154400,15684139830,17800,17800,17800,17800,0
|
|
20230801,154300,15684139830,17800,17800,17800,17800,0
|
|
20230801,154200,15684139830,17800,17800,17800,17800,0
|
|
20230801,154100,15684139830,17800,17800,17800,17800,0
|
|
20230801,154000,15684139830,17800,17800,17800,17800,0
|
|
20230801,153900,15684139830,17800,17800,17800,17800,0
|
|
20230801,153800,15684139830,17800,17800,17800,17800,0
|
|
20230801,153700,15684139830,17800,17800,17800,17800,0
|
|
20230801,153600,15684139830,17800,17800,17800,17800,0
|
|
20230801,153500,15684139830,17800,17800,17800,17800,0
|
|
20230801,153400,15684139830,17800,17800,17800,17800,0
|
|
20230801,153300,15684139830,17800,17800,17800,17800,0
|
|
20230801,153200,15684139830,17800,17800,17800,17800,0
|
|
20230801,153100,15684139830,17800,17800,17800,17800,0
|
|
20230801,153000,15684139830,17800,17800,17800,17800,12291
|
|
20230801,152900,15465360030,17790,17790,17790,17790,0
|
|
20230801,152800,15465360030,17790,17790,17790,17790,0
|
|
20230801,152700,15465360030,17790,17790,17790,17790,0
|
|
20230801,152600,15465360030,17790,17790,17790,17790,0
|
|
20230801,152500,15465360030,17790,17790,17790,17790,0
|
|
20230801,152400,15465360030,17790,17790,17790,17790,0
|
|
20230801,152300,15465360030,17790,17790,17790,17790,0
|
|
20230801,152200,15465360030,17790,17790,17790,17790,0
|
|
20230801,152100,15465360030,17790,17790,17790,17790,0
|
|
20230801,152000,15465360030,17790,17790,17790,17790,0
|
|
20230801,151900,15465360030,17790,17770,17790,17760,3596
|
|
20230801,151800,15401434520,17770,17770,17770,17760,5410
|
|
20230801,151700,15305326890,17770,17760,17770,17760,2226
|
|
20230801,151600,15265788070,17760,17770,17770,17760,1863
|
|
20230801,151500,15232697570,17760,17760,17770,17760,725
|
|
20230801,151400,15219820750,17760,17760,17770,17750,2293
|
|
20230801,151300,15179103140,17760,17760,17760,17750,2667
|
|
20230801,151200,15131749090,17760,17740,17760,17730,2589
|
|
20230801,151100,15085812750,17740,17730,17740,17720,1490
|
|
20230801,151000,15059388260,17730,17710,17730,17710,2266
|
|
20230801,150900,15019232030,17720,17700,17720,17700,952
|
|
20230801,150800,15002372080,17710,17710,17720,17700,2646
|
|
20230801,150700,14955516730,17700,17690,17710,17690,4433
|
|
20230801,150600,14877049650,17690,17690,17700,17680,2500
|
|
20230801,150500,14832824440,17700,17700,17700,17690,2400
|
|
20230801,150400,14790348550,17690,17700,17710,17690,3589
|
|
20230801,150300,14726825960,17700,17710,17710,17700,670
|
|
20230801,150200,14714965590,17700,17710,17710,17700,2470
|
|
20230801,150100,14671235390,17710,17710,17720,17700,2063
|
|
20230801,150000,14634700510,17700,17700,17720,17700,1877
|
|
20230801,145900,14601456080,17700,17710,17720,17700,1390
|
|
20230801,145800,14576838980,17720,17710,17720,17710,1011
|
|
20230801,145700,14558932950,17710,17720,17720,17700,1228
|
|
20230801,145600,14537181300,17710,17720,17730,17710,774
|
|
20230801,145500,14523470150,17710,17720,17730,17710,1982
|
|
20230801,145400,14488344230,17720,17730,17740,17710,1103
|
|
20230801,145300,14468795300,17740,17700,17740,17700,3235
|
|
20230801,145200,14411501350,17700,17700,17710,17700,1035
|
|
20230801,145100,14393181390,17700,17700,17710,17690,1665
|
|
20230801,145000,14363712350,17690,17700,17710,17690,1033
|
|
20230801,144900,14345428910,17700,17700,17710,17690,1297
|
|
20230801,144800,14322479730,17700,17730,17730,17690,3073
|
|
20230801,144700,14268085190,17730,17720,17730,17700,2558
|
|
20230801,144600,14222774490,17730,17740,17740,17720,1145
|
|
20230801,144500,14202471880,17740,17750,17750,17730,1307
|
|
20230801,144400,14179297650,17740,17730,17740,17730,1183
|
|
20230801,144300,14158316700,17740,17730,17750,17720,1594
|
|
20230801,144200,14130037130,17720,17740,17750,17720,793
|
|
20230801,144100,14115969910,17740,17750,17760,17740,2883
|
|
20230801,144000,14064795170,17740,17700,17760,17690,17226
|
|
20230801,143900,13759409580,17700,17690,17700,17690,607
|
|
20230801,143800,13748670810,17690,17700,17710,17690,1645
|
|
20230801,143700,13719561100,17700,17670,17710,17670,2475
|
|
20230801,143600,13675767200,17670,17660,17680,17660,1134
|
|
20230801,143500,13655730780,17670,17680,17680,17670,3430
|
|
20230801,143400,13595109720,17680,17700,17700,17680,1283
|
|
20230801,143300,13572416120,17700,17710,17720,17700,2248
|
|
20230801,143200,13532604530,17700,17710,17710,17690,2477
|
|
20230801,143100,13488749680,17700,17710,17720,17690,1132
|
|
20230801,143000,13468697760,17700,17670,17700,17660,2271
|
|
20230801,142900,13428555600,17670,17670,17680,17660,1653
|
|
20230801,142800,13399352370,17670,17690,17690,17670,1813
|
|
20230801,142700,13367299280,17680,17710,17720,17680,1562
|
|
20230801,142600,13339667720,17720,17680,17720,17670,3868
|
|
20230801,142500,13271193080,17660,17660,17680,17650,2091
|
|
20230801,142400,13234255080,17660,17660,17680,17660,1788
|
|
20230801,142300,13202660010,17660,17650,17680,17650,2040
|
|
20230801,142200,13166626140,17650,17650,17660,17650,2684
|
|
20230801,142100,13119250940,17650,17650,17660,17640,1398
|
|
20230801,142000,13094580200,17660,17660,17660,17640,1180
|
|
20230801,141900,13073751500,17650,17650,17660,17640,3134
|
|
20230801,141800,13018433560,17650,17690,17690,17650,4719
|
|
20230801,141700,12935096670,17660,17670,17680,17650,2483
|
|
20230801,141600,12891217080,17650,17660,17670,17650,1791
|
|
20230801,141500,12859588590,17660,17670,17690,17660,1631
|
|
20230801,141400,12830762390,17670,17680,17680,17660,1884
|
|
20230801,141300,12797468890,17680,17680,17700,17670,2213
|
|
20230801,141200,12758336950,17680,17660,17680,17650,2053
|
|
20230801,141100,12722074510,17670,17670,17680,17650,1419
|
|
20230801,141000,12697006640,17660,17650,17670,17630,1684
|
|
20230801,140900,12667279530,17650,17630,17650,17630,2378
|
|
20230801,140800,12625328200,17630,17660,17660,17630,1998
|
|
20230801,140700,12590064390,17670,17680,17690,17660,2669
|
|
20230801,140600,12542895010,17680,17710,17710,17680,975
|
|
20230801,140500,12525647630,17720,17720,17730,17700,2240
|
|
20230801,140400,12485984870,17710,17710,17740,17700,3276
|
|
20230801,140300,12427945420,17710,17670,17720,17650,2713
|
|
20230801,140200,12379966960,17670,17620,17670,17620,3461
|
|
20230801,140100,12318905490,17630,17630,17630,17620,874
|
|
20230801,140000,12303504750,17630,17620,17640,17610,2934
|
|
20230801,135900,12251795660,17620,17620,17620,17620,1340
|
|
20230801,135800,12228184860,17620,17620,17630,17620,1578
|
|
20230801,135700,12200380440,17620,17620,17630,17620,1431
|
|
20230801,135600,12175166140,17620,17640,17640,17620,1473
|
|
20230801,135500,12149201830,17630,17640,17640,17630,900
|
|
20230801,135400,12133328920,17640,17650,17660,17640,918
|
|
20230801,135300,12117130580,17660,17660,17660,17650,1150
|
|
20230801,135200,12096831170,17650,17660,17680,17650,2076
|
|
20230801,135100,12060172660,17660,17630,17670,17630,2611
|
|
20230801,135000,12014084450,17620,17630,17640,17620,2239
|
|
20230801,134900,11974623780,17630,17620,17640,17620,2562
|
|
20230801,134800,11929461550,17630,17640,17650,17630,3488
|
|
20230801,134700,11867945460,17650,17640,17650,17640,986
|
|
20230801,134600,11850551760,17640,17640,17650,17640,1884
|
|
20230801,134500,11817315170,17650,17660,17660,17650,2374
|
|
20230801,134400,11775411710,17660,17650,17660,17650,6301
|
|
20230801,134300,11664198990,17650,17660,17670,17650,2113
|
|
20230801,134200,11626882400,17670,17670,17680,17660,1363
|
|
20230801,134100,11602802120,17680,17660,17680,17660,1971
|
|
20230801,134000,11567984750,17660,17660,17670,17660,880
|
|
20230801,133900,11552443810,17660,17660,17670,17660,1951
|
|
20230801,133800,11517982500,17660,17670,17670,17660,1268
|
|
20230801,133700,11495578230,17670,17680,17680,17670,998
|
|
20230801,133600,11477939280,17680,17670,17690,17670,980
|
|
20230801,133500,11460613690,17670,17680,17680,17670,1346
|
|
20230801,133400,11436828610,17670,17670,17680,17670,649
|
|
20230801,133300,11425359680,17670,17670,17680,17670,1434
|
|
20230801,133200,11400009750,17670,17670,17680,17670,984
|
|
20230801,133100,11382622010,17680,17680,17700,17670,1174
|
|
20230801,133000,11361863190,17680,17700,17700,17680,246
|
|
20230801,132900,11357511580,17700,17680,17700,17670,2245
|
|
20230801,132800,11317803070,17680,17680,17680,17670,472
|
|
20230801,132700,11309462170,17680,17680,17690,17670,1550
|
|
20230801,132600,11282067660,17680,17680,17690,17670,1680
|
|
20230801,132500,11252364150,17680,17710,17710,17680,12896
|
|
20230801,132400,11024134410,17710,17720,17730,17710,5587
|
|
20230801,132300,10925152240,17730,17730,17730,17720,1409
|
|
20230801,132200,10900172720,17730,17730,17740,17730,2632
|
|
20230801,132100,10853507140,17740,17730,17740,17730,659
|
|
20230801,132000,10841821540,17740,17750,17750,17740,1841
|
|
20230801,131900,10809157160,17760,17750,17760,17750,573
|
|
20230801,131800,10798985830,17760,17770,17780,17750,5642
|
|
20230801,131700,10698813280,17770,17770,17780,17770,505
|
|
20230801,131600,10689839320,17770,17790,17790,17770,616
|
|
20230801,131500,10678881530,17790,17800,17810,17790,621
|
|
20230801,131400,10667827730,17800,17800,17810,17790,1043
|
|
20230801,131300,10649260390,17800,17770,17800,17770,2024
|
|
20230801,131200,10613256320,17770,17780,17780,17760,1054
|
|
20230801,131100,10594526780,17780,17790,17790,17770,408
|
|
20230801,131000,10587273250,17800,17770,17800,17760,1941
|
|
20230801,130900,10552745320,17760,17750,17770,17750,608
|
|
20230801,130800,10541948730,17760,17770,17770,17750,1137
|
|
20230801,130700,10521755520,17760,17750,17780,17750,1737
|
|
20230801,130600,10490902990,17760,17760,17760,17750,607
|
|
20230801,130500,10480124100,17750,17780,17780,17750,958
|
|
20230801,130400,10463107280,17780,17790,17790,17780,1052
|
|
20230801,130300,10444397450,17790,17790,17800,17780,1593
|
|
20230801,130200,10416060740,17790,17780,17800,17770,352
|
|
20230801,130100,10409799040,17790,17750,17800,17750,1936
|
|
20230801,130000,10375368440,17760,17740,17760,17730,11225
|
|
20230801,125900,10176212480,17730,17730,17740,17730,1908
|
|
20230801,125800,10142382640,17730,17740,17740,17730,1555
|
|
20230801,125700,10114801020,17750,17750,17760,17740,1765
|
|
20230801,125600,10083474680,17750,17750,17760,17750,573
|
|
20230801,125500,10073303800,17750,17770,17770,17750,752
|
|
20230801,125400,10059947690,17780,17770,17790,17750,1633
|
|
20230801,125300,10030936420,17760,17780,17790,17750,1565
|
|
20230801,125200,10003139570,17780,17740,17780,17740,1536
|
|
20230801,125100,9975848710,17750,17740,17770,17740,1186
|
|
20230801,125000,9954789280,17740,17760,17770,17740,1083
|
|
20230801,124900,9935559990,17760,17740,17760,17740,867
|
|
20230801,124800,9920168570,17740,17750,17750,17740,1042
|
|
20230801,124700,9901676810,17740,17760,17760,17740,357
|
|
20230801,124600,9895342340,17740,17750,17750,17740,1529
|
|
20230801,124500,9868210040,17750,17760,17770,17750,289
|
|
20230801,124400,9863078040,17760,17780,17780,17760,1336
|
|
20230801,124300,9839328030,17770,17760,17780,17760,791
|
|
20230801,124200,9825267360,17760,17780,17780,17760,1055
|
|
20230801,124100,9806514100,17790,17760,17800,17760,963
|
|
20230801,124000,9789385570,17760,17750,17770,17740,1409
|
|
20230801,123900,9764366800,17760,17740,17760,17740,329
|
|
20230801,123800,9758527330,17750,17740,17760,17730,2141
|
|
20230801,123700,9720550420,17740,17750,17750,17730,1599
|
|
20230801,123600,9692173440,17750,17760,17770,17740,1649
|
|
20230801,123500,9662898980,17750,17730,17750,17720,820
|
|
20230801,123400,9648354770,17730,17730,17740,17720,1945
|
|
20230801,123300,9613872780,17720,17740,17740,17720,1641
|
|
20230801,123200,9584775470,17750,17750,17750,17730,1113
|
|
20230801,123100,9565027420,17750,17720,17750,17700,21182
|
|
20230801,123000,9189930460,17720,17730,17730,17720,2655
|
|
20230801,122900,9142872250,17730,17740,17750,17730,1789
|
|
20230801,122800,9111146700,17740,17750,17750,17740,1139
|
|
20230801,122700,9090936090,17740,17750,17750,17740,1754
|
|
20230801,122600,9059816000,17750,17780,17780,17750,1587
|
|
20230801,122500,9031640940,17780,17760,17780,17750,2299
|
|
20230801,122400,8990787140,17760,17750,17770,17750,488
|
|
20230801,122300,8982121850,17750,17760,17760,17750,957
|
|
20230801,122200,8965128250,17760,17760,17770,17760,401
|
|
20230801,122100,8958006130,17760,17780,17780,17760,1262
|
|
20230801,122000,8935580930,17790,17770,17790,17760,1162
|
|
20230801,121900,8914932200,17760,17750,17760,17740,1011
|
|
20230801,121800,8896987750,17750,17740,17750,17720,1125
|
|
20230801,121700,8877022990,17730,17720,17750,17720,2835
|
|
20230801,121600,8826767010,17720,17710,17720,17710,692
|
|
20230801,121500,8814505050,17710,17720,17720,17710,810
|
|
20230801,121400,8800154970,17720,17720,17720,17720,816
|
|
20230801,121300,8785695450,17720,17720,17730,17720,3273
|
|
20230801,121200,8727697880,17720,17720,17730,17720,1157
|
|
20230801,121100,8707195830,17720,17730,17730,17720,1574
|
|
20230801,121000,8679299230,17730,17740,17750,17730,466
|
|
20230801,120900,8671035420,17730,17740,17740,17730,991
|
|
20230801,120800,8653464300,17740,17760,17760,17730,624
|
|
20230801,120700,8642392280,17750,17730,17750,17730,1259
|
|
20230801,120600,8620056440,17730,17730,17730,17720,2072
|
|
20230801,120500,8583323320,17730,17730,17730,17730,407
|
|
20230801,120400,8576107210,17730,17740,17740,17730,861
|
|
20230801,120300,8560835740,17740,17750,17750,17740,851
|
|
20230801,120200,8545737730,17740,17750,17750,17730,1019
|
|
20230801,120100,8527660900,17750,17740,17760,17740,1692
|
|
20230801,120000,8497633860,17750,17730,17750,17730,1112
|
|
20230801,115900,8477904770,17740,17740,17760,17730,468
|
|
20230801,115800,8469603730,17740,17720,17750,17720,5159
|
|
20230801,115700,8378085960,17720,17720,17720,17710,807
|
|
20230801,115600,8363786780,17710,17720,17730,17710,1921
|
|
20230801,115500,8329736600,17710,17710,17720,17700,971
|
|
20230801,115400,8312540090,17700,17700,17730,17700,1618
|
|
20230801,115300,8283881760,17700,17720,17730,17700,7378
|
|
20230801,115200,8153199310,17720,17720,17730,17720,2033
|
|
20230801,115100,8117170300,17720,17720,17730,17720,852
|
|
20230801,115000,8102071730,17720,17730,17740,17720,1571
|
|
20230801,114900,8074224160,17730,17740,17740,17730,1457
|
|
20230801,114800,8048388910,17740,17750,17750,17740,1778
|
|
20230801,114700,8016839630,17750,17760,17760,17750,1676
|
|
20230801,114600,7987087390,17760,17770,17780,17760,1014
|
|
20230801,114500,7969068440,17780,17810,17810,17770,2343
|
|
20230801,114400,7927407130,17820,17760,17820,17760,2497
|
|
20230801,114300,7882984600,17770,17760,17780,17760,4388
|
|
20230801,114200,7805037520,17750,17750,17760,17750,352
|
|
20230801,114100,7798788890,17750,17750,17760,17750,1146
|
|
20230801,114000,7778447340,17750,17750,17760,17750,611
|
|
20230801,113900,7767601010,17750,17750,17760,17750,1898
|
|
20230801,113800,7733909580,17760,17750,17760,17750,1225
|
|
20230801,113700,7712164290,17750,17750,17760,17750,3267
|
|
20230801,113600,7654174940,17750,17760,17770,17750,2317
|
|
20230801,113500,7613029390,17770,17770,17780,17760,1050
|
|
20230801,113400,7594370940,17770,17770,17770,17750,2924
|
|
20230801,113300,7542463400,17770,17780,17790,17750,1324
|
|
20230801,113200,7518943750,17780,17760,17780,17750,1566
|
|
20230801,113100,7491126010,17750,17730,17770,17730,1585
|
|
20230801,113000,7462992220,17730,17750,17750,17730,1071
|
|
20230801,112900,7443995740,17750,17720,17750,17710,1425
|
|
20230801,112800,7418728000,17720,17710,17720,17700,1414
|
|
20230801,112700,7393683410,17710,17710,17710,17710,546
|
|
20230801,112600,7384013750,17710,17720,17730,17700,7132
|
|
20230801,112500,7257738870,17710,17720,17720,17710,1146
|
|
20230801,112400,7237442610,17720,17710,17720,17710,1760
|
|
20230801,112300,7206272860,17710,17710,17730,17710,2682
|
|
20230801,112200,7158747810,17720,17730,17740,17720,2721
|
|
20230801,112100,7110515840,17730,17720,17740,17720,1792
|
|
20230801,112000,7078758090,17720,17740,17740,17720,1666
|
|
20230801,111900,7049230510,17740,17740,17740,17730,413
|
|
20230801,111800,7041906770,17730,17740,17750,17730,1973
|
|
20230801,111700,7006912940,17740,17740,17750,17730,3393
|
|
20230801,111600,6946717210,17750,17760,17770,17750,7945
|
|
20230801,111500,6805647260,17770,17780,17780,17760,2566
|
|
20230801,111400,6760046250,17780,17790,17790,17770,826
|
|
20230801,111300,6745362150,17790,17790,17800,17770,1976
|
|
20230801,111200,6710227080,17790,17790,17800,17780,741
|
|
20230801,111100,6697046170,17800,17790,17800,17770,3924
|
|
20230801,111000,6627276260,17800,17820,17820,17790,6978
|
|
20230801,110900,6503018290,17820,17830,17840,17820,2052
|
|
20230801,110800,6466434820,17830,17830,17840,17830,431
|
|
20230801,110700,6458747440,17830,17860,17860,17830,7310
|
|
20230801,110600,6328230820,17860,17870,17870,17860,5960
|
|
20230801,110500,6221780900,17870,17880,17880,17860,3069
|
|
20230801,110400,6166944630,17880,17870,17880,17870,536
|
|
20230801,110300,6157361960,17870,17880,17880,17870,2672
|
|
20230801,110200,6109609590,17880,17880,17880,17880,391
|
|
20230801,110100,6102618510,17880,17880,17880,17880,1388
|
|
20230801,110000,6077801070,17870,17890,17890,17870,403
|
|
20230801,105900,6070597300,17880,17880,17890,17880,1443
|
|
20230801,105800,6044794810,17880,17890,17890,17880,937
|
|
20230801,105700,6028041170,17880,17890,17890,17880,830
|
|
20230801,105600,6013196150,17890,17890,17900,17880,1944
|
|
20230801,105500,5978425790,17880,17880,17890,17880,481
|
|
20230801,105400,5969823830,17880,17890,17900,17880,1190
|
|
20230801,105300,5948544580,17880,17890,17890,17870,6941
|
|
20230801,105200,5824436450,17900,17900,17900,17880,1852
|
|
20230801,105100,5791303680,17890,17900,17910,17890,629
|
|
20230801,105000,5780044920,17900,17890,17910,17890,1152
|
|
20230801,104900,5759417610,17890,17890,17920,17880,8483
|
|
20230801,104800,5607551350,17890,17900,17900,17880,5005
|
|
20230801,104700,5518026860,17900,17920,17920,17900,2550
|
|
20230801,104600,5472365700,17900,17910,17910,17900,1774
|
|
20230801,104500,5440593600,17900,17920,17920,17900,7812
|
|
20230801,104400,5300609980,17930,17950,17950,17920,3067
|
|
20230801,104300,5245611260,17950,17930,17960,17920,5290
|
|
20230801,104200,5150703800,17930,17950,17960,17930,526
|
|
20230801,104100,5141267250,17950,17970,17970,17940,741
|
|
20230801,104000,5127969070,17970,17940,17980,17910,2709
|
|
20230801,103900,5079322780,17930,17900,17930,17890,4715
|
|
20230801,103800,4994877990,17910,17920,17920,17900,2405
|
|
20230801,103700,4951812340,17920,17940,17940,17920,650
|
|
20230801,103600,4940161510,17940,17960,17960,17930,1259
|
|
20230801,103500,4917560890,17960,17970,17980,17940,2208
|
|
20230801,103400,4877909530,17970,17980,17990,17970,439
|
|
20230801,103300,4870020170,17980,18000,18010,17980,1133
|
|
20230801,103200,4849637900,17990,18060,18060,17980,339
|
|
20230801,103100,4843531640,18060,18070,18080,18060,436
|
|
20230801,103000,4835652600,18070,18100,18110,18070,652
|
|
20230801,102900,4823857380,18100,18120,18120,18080,1866
|
|
20230801,102800,4790095620,18130,17970,18140,17960,3682
|
|
20230801,102700,4723646660,17960,17980,17990,17950,2436
|
|
20230801,102600,4679894820,17980,18020,18020,17970,2034
|
|
20230801,102500,4643328290,18020,17970,18030,17950,3416
|
|
20230801,102400,4581847550,17970,17960,17970,17890,2580
|
|
20230801,102300,4535517630,17960,17920,17970,17870,1204
|
|
20230801,102200,4513915110,17870,17880,17920,17860,4327
|
|
20230801,102100,4436513050,17880,17880,17880,17880,685
|
|
20230801,102000,4424265250,17880,17890,17890,17880,1893
|
|
20230801,101900,4390407430,17890,17890,17900,17890,909
|
|
20230801,101800,4374144130,17890,17910,17910,17890,3372
|
|
20230801,101700,4313789540,17910,17900,17910,17900,1906
|
|
20230801,101600,4279667570,17910,17910,17920,17900,1393
|
|
20230801,101500,4254726510,17910,17910,17910,17900,1695
|
|
20230801,101400,4224371370,17910,17920,17920,17900,2002
|
|
20230801,101300,4188510790,17910,17910,17920,17910,1948
|
|
20230801,101200,4153619230,17920,17930,17930,17920,1349
|
|
20230801,101100,4129444030,17920,17950,17960,17920,6832
|
|
20230801,101000,4006847880,17960,17970,17970,17960,412
|
|
20230801,100900,3999448270,17960,17970,17970,17960,1684
|
|
20230801,100800,3969202980,17970,17960,17970,17950,739
|
|
20230801,100700,3955935880,17960,17970,18000,17960,4252
|
|
20230801,100600,3879525080,17970,17980,17980,17970,738
|
|
20230801,100500,3866257960,17980,17990,17990,17980,849
|
|
20230801,100400,3850988940,17980,17990,17990,17980,989
|
|
20230801,100300,3833199520,17980,17980,17980,17970,1444
|
|
20230801,100200,3807238820,17980,17980,17990,17980,483
|
|
20230801,100100,3798554450,17980,17990,17990,17980,2437
|
|
20230801,100000,3754730000,17980,17990,17990,17980,316
|
|
20230801,095900,3749048110,17990,17980,18000,17980,1897
|
|
20230801,095800,3714920490,17980,18000,18000,17980,3608
|
|
20230801,095700,3649985480,18000,18010,18020,18000,2885
|
|
20230801,095600,3598045150,18010,18010,18020,18000,2843
|
|
20230801,095500,3546851590,18020,18020,18040,18010,4493
|
|
20230801,095400,3465910510,18030,18030,18040,18030,4196
|
|
20230801,095300,3390254180,18030,18030,18040,18030,1827
|
|
20230801,095200,3357310810,18030,18040,18050,18030,1443
|
|
20230801,095100,3331287300,18040,18050,18050,18030,972
|
|
20230801,095000,3313752960,18050,18060,18060,18040,3656
|
|
20230801,094900,3247757090,18070,18060,18070,18060,875
|
|
20230801,094800,3231953680,18070,18070,18080,18060,2051
|
|
20230801,094700,3194894210,18080,18090,18090,18070,2773
|
|
20230801,094600,3144760180,18080,18090,18090,18080,2838
|
|
20230801,094500,3093446760,18090,18110,18110,18080,3358
|
|
20230801,094400,3032676730,18100,18130,18130,18100,2230
|
|
20230801,094300,2992289580,18150,18160,18160,18120,649
|
|
20230801,094200,2980528560,18110,18100,18190,18100,200
|
|
20230801,094100,2976906480,18200,18110,18200,18090,4314
|
|
20230801,094000,2898676440,18120,18150,18150,18110,4600
|
|
20230801,093900,2815229610,18150,18150,18160,18140,751
|
|
20230801,093800,2801596730,18140,18130,18160,18120,1344
|
|
20230801,093700,2777217000,18130,18100,18130,18090,2705
|
|
20230801,093600,2728242000,18100,18090,18110,18090,766
|
|
20230801,093500,2714380010,18090,18090,18100,18080,1629
|
|
20230801,093400,2684920330,18090,18110,18120,18080,2394
|
|
20230801,093300,2641588590,18110,18150,18150,18110,3282
|
|
20230801,093200,2582098370,18150,18170,18170,18150,4897
|
|
20230801,093100,2493150850,18170,18190,18190,18170,1665
|
|
20230801,093000,2462883250,18190,18170,18210,18170,1456
|
|
20230801,092900,2436416650,18170,18240,18240,18170,4982
|
|
20230801,092800,2345802330,18240,18320,18320,18240,5153
|
|
20230801,092700,2251515020,18320,18350,18370,18320,5536
|
|
20230801,092600,2149938690,18370,18340,18380,18340,7337
|
|
20230801,092500,2015163240,18340,18260,18350,18260,10630
|
|
20230801,092400,1820669910,18260,18180,18270,18180,3131
|
|
20230801,092300,1763513570,18170,18160,18170,18160,2625
|
|
20230801,092200,1715826380,18150,18170,18170,18150,1296
|
|
20230801,092100,1692296260,18170,18110,18170,18110,1287
|
|
20230801,092000,1668953140,18160,18050,18160,18050,8654
|
|
20230801,091900,1512305440,18070,18070,18090,18050,4276
|
|
20230801,091800,1435054650,18070,18140,18140,18070,7048
|
|
20230801,091700,1307469970,18130,18150,18150,18120,1486
|
|
20230801,091600,1280534910,18140,18160,18160,18140,2702
|
|
20230801,091500,1231476490,18170,18170,18190,18160,1432
|
|
20230801,091400,1205445650,18170,18170,18180,18160,772
|
|
20230801,091300,1191417660,18160,18170,18180,18150,2018
|
|
20230801,091200,1154762470,18170,18140,18170,18120,13305
|
|
20230801,091100,913520660,18130,18160,18170,18130,3528
|
|
20230801,091000,849501290,18170,18180,18180,18160,742
|
|
20230801,090900,836018980,18160,18140,18180,18130,4153
|
|
20230801,090800,760622970,18140,18150,18200,18130,1447
|
|
20230801,090700,734352020,18170,18300,18310,18170,6479
|
|
20230801,090600,615969800,18300,18180,18300,18170,8659
|
|
20230801,090500,458015210,18170,18110,18180,18110,2124
|
|
20230801,090400,419478960,18110,18040,18230,18030,1010
|
|
20230801,090300,401196830,18060,18020,18060,18000,3123
|
|
20230801,090200,344929500,18020,18020,18030,18010,3171
|
|
20230801,090100,287789450,18020,18080,18130,18020,3247
|
|
20230801,090000,229129070,18140,18260,18270,18070,11994
|