598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185500,8298066380,15610,15610,15610,15610,10003
|
|
20230801,185400,8298066380,15610,15610,15610,15610,0
|
|
20230801,185300,8298066380,15610,15610,15610,15610,0
|
|
20230801,185200,8298066380,15610,15610,15610,15610,0
|
|
20230801,185100,8298066380,15610,15610,15610,15610,0
|
|
20230801,185000,8298066380,15610,15610,15610,15610,0
|
|
20230801,184900,8298066380,15610,15610,15610,15610,0
|
|
20230801,184800,8298066380,15610,15610,15610,15610,0
|
|
20230801,184700,8298066380,15610,15610,15610,15610,0
|
|
20230801,184600,8298066380,15610,15610,15610,15610,0
|
|
20230801,184500,8298066380,15610,15610,15610,15610,0
|
|
20230801,184400,8298066380,15610,15610,15610,15610,0
|
|
20230801,184300,8298066380,15610,15610,15610,15610,0
|
|
20230801,184200,8298066380,15610,15610,15610,15610,0
|
|
20230801,184100,8298066380,15610,15610,15610,15610,0
|
|
20230801,184000,8298066380,15610,15610,15610,15610,0
|
|
20230801,183900,8298066380,15610,15610,15610,15610,0
|
|
20230801,183800,8298066380,15610,15610,15610,15610,0
|
|
20230801,183700,8298066380,15610,15610,15610,15610,0
|
|
20230801,183600,8298066380,15610,15610,15610,15610,0
|
|
20230801,183500,8298066380,15610,15610,15610,15610,0
|
|
20230801,183400,8298066380,15610,15610,15610,15610,0
|
|
20230801,183300,8298066380,15610,15610,15610,15610,0
|
|
20230801,183200,8298066380,15610,15610,15610,15610,0
|
|
20230801,183100,8298066380,15610,15610,15610,15610,0
|
|
20230801,183000,8298066380,15610,15610,15610,15610,0
|
|
20230801,182900,8298066380,15610,15610,15610,15610,0
|
|
20230801,182800,8298066380,15610,15610,15610,15610,0
|
|
20230801,182700,8298066380,15610,15610,15610,15610,0
|
|
20230801,182600,8298066380,15610,15610,15610,15610,0
|
|
20230801,182500,8298066380,15610,15610,15610,15610,10003
|
|
20230801,182400,8298066380,15610,15610,15610,15610,0
|
|
20230801,182300,8298066380,15610,15610,15610,15610,0
|
|
20230801,182200,8298066380,15610,15610,15610,15610,0
|
|
20230801,182100,8298066380,15610,15610,15610,15610,0
|
|
20230801,182000,8298066380,15610,15610,15610,15610,0
|
|
20230801,181900,8298066380,15610,15610,15610,15610,0
|
|
20230801,181800,8298066380,15610,15610,15610,15610,0
|
|
20230801,181700,8298066380,15610,15610,15610,15610,0
|
|
20230801,181600,8298066380,15610,15610,15610,15610,0
|
|
20230801,181500,8298066380,15610,15610,15610,15610,0
|
|
20230801,181400,8298066380,15610,15610,15610,15610,0
|
|
20230801,181300,8298066380,15610,15610,15610,15610,0
|
|
20230801,181200,8298066380,15610,15610,15610,15610,0
|
|
20230801,181100,8298066380,15610,15610,15610,15610,0
|
|
20230801,181000,8298066380,15610,15610,15610,15610,0
|
|
20230801,180900,8298066380,15610,15610,15610,15610,0
|
|
20230801,180800,8298066380,15610,15610,15610,15610,0
|
|
20230801,180700,8298066380,15610,15610,15610,15610,0
|
|
20230801,180600,8298066380,15610,15610,15610,15610,0
|
|
20230801,180500,8298066380,15610,15610,15610,15610,0
|
|
20230801,180400,8298066380,15610,15610,15610,15610,0
|
|
20230801,180300,8298066380,15610,15610,15610,15610,0
|
|
20230801,180200,8298066380,15610,15610,15610,15610,0
|
|
20230801,180100,8298066380,15610,15610,15610,15610,0
|
|
20230801,180000,8298066380,15610,15610,15610,15610,0
|
|
20230801,175900,8298066380,15610,15610,15610,15610,0
|
|
20230801,175800,8298066380,15610,15610,15610,15610,0
|
|
20230801,175700,8298066380,15610,15610,15610,15610,0
|
|
20230801,175600,8298066380,15610,15610,15610,15610,0
|
|
20230801,175500,8298066380,15610,15610,15610,15610,10003
|
|
20230801,175400,8298066380,15610,15610,15610,15610,0
|
|
20230801,175300,8298066380,15610,15610,15610,15610,0
|
|
20230801,175200,8298066380,15610,15610,15610,15610,0
|
|
20230801,175100,8298066380,15610,15610,15610,15610,0
|
|
20230801,175000,8298066380,15610,15610,15610,15610,0
|
|
20230801,174900,8298066380,15610,15610,15610,15610,0
|
|
20230801,174800,8298066380,15610,15610,15610,15610,0
|
|
20230801,174700,8298066380,15610,15610,15610,15610,0
|
|
20230801,174600,8298066380,15610,15610,15610,15610,0
|
|
20230801,174500,8298066380,15610,15610,15610,15610,0
|
|
20230801,174400,8298066380,15610,15610,15610,15610,0
|
|
20230801,174300,8298066380,15610,15610,15610,15610,0
|
|
20230801,174200,8298066380,15610,15610,15610,15610,0
|
|
20230801,174100,8298066380,15610,15610,15610,15610,0
|
|
20230801,174000,8298066380,15610,15610,15610,15610,0
|
|
20230801,173900,8298066380,15610,15610,15610,15610,0
|
|
20230801,173800,8298066380,15610,15610,15610,15610,0
|
|
20230801,173700,8298066380,15610,15610,15610,15610,0
|
|
20230801,173600,8298066380,15610,15610,15610,15610,0
|
|
20230801,173500,8298066380,15610,15610,15610,15610,0
|
|
20230801,173400,8298066380,15610,15610,15610,15610,0
|
|
20230801,173300,8298066380,15610,15610,15610,15610,0
|
|
20230801,173200,8298066380,15610,15610,15610,15610,0
|
|
20230801,173100,8298066380,15610,15610,15610,15610,0
|
|
20230801,173000,8298066380,15610,15610,15610,15610,0
|
|
20230801,172900,8298066380,15610,15610,15610,15610,0
|
|
20230801,172800,8298066380,15610,15610,15610,15610,0
|
|
20230801,172700,8298066380,15610,15610,15610,15610,0
|
|
20230801,172600,8298066380,15610,15610,15610,15610,0
|
|
20230801,172500,8298066380,15610,15610,15610,15610,10003
|
|
20230801,172400,8298066380,15610,15610,15610,15610,0
|
|
20230801,172300,8298066380,15610,15610,15610,15610,0
|
|
20230801,172200,8298066380,15610,15610,15610,15610,0
|
|
20230801,172100,8298066380,15610,15610,15610,15610,0
|
|
20230801,172000,8298066380,15610,15610,15610,15610,0
|
|
20230801,171900,8298066380,15610,15610,15610,15610,0
|
|
20230801,171800,8298066380,15610,15610,15610,15610,0
|
|
20230801,171700,8298066380,15610,15610,15610,15610,0
|
|
20230801,171600,8298066380,15610,15610,15610,15610,0
|
|
20230801,171500,8298066380,15610,15610,15610,15610,0
|
|
20230801,171400,8298066380,15610,15610,15610,15610,0
|
|
20230801,171300,8298066380,15610,15610,15610,15610,0
|
|
20230801,171200,8298066380,15610,15610,15610,15610,0
|
|
20230801,171100,8298066380,15610,15610,15610,15610,0
|
|
20230801,171000,8298066380,15610,15610,15610,15610,0
|
|
20230801,170900,8298066380,15610,15610,15610,15610,0
|
|
20230801,170800,8298066380,15610,15610,15610,15610,0
|
|
20230801,170700,8298066380,15610,15610,15610,15610,0
|
|
20230801,170600,8298066380,15610,15610,15610,15610,0
|
|
20230801,170500,8298066380,15610,15610,15610,15610,0
|
|
20230801,170400,8298066380,15610,15610,15610,15610,0
|
|
20230801,170300,8298066380,15610,15610,15610,15610,0
|
|
20230801,170200,8298066380,15610,15610,15610,15610,0
|
|
20230801,170100,8298066380,15610,15610,15610,15610,0
|
|
20230801,170000,8298066380,15610,15610,15610,15610,0
|
|
20230801,165900,8298066380,15610,15610,15610,15610,0
|
|
20230801,165800,8298066380,15610,15610,15610,15610,0
|
|
20230801,165700,8298066380,15610,15610,15610,15610,0
|
|
20230801,165600,8298066380,15610,15610,15610,15610,0
|
|
20230801,165500,8298066380,15610,15610,15610,15610,10003
|
|
20230801,165400,8298066380,15610,15610,15610,15610,0
|
|
20230801,165300,8298066380,15610,15610,15610,15610,0
|
|
20230801,165200,8298066380,15610,15610,15610,15610,0
|
|
20230801,165100,8298066380,15610,15610,15610,15610,0
|
|
20230801,165000,8298066380,15610,15610,15610,15610,0
|
|
20230801,164900,8298066380,15610,15610,15610,15610,0
|
|
20230801,164800,8298066380,15610,15610,15610,15610,0
|
|
20230801,164700,8298066380,15610,15610,15610,15610,0
|
|
20230801,164600,8298066380,15610,15610,15610,15610,0
|
|
20230801,164500,8298066380,15610,15610,15610,15610,0
|
|
20230801,164400,8298066380,15610,15610,15610,15610,0
|
|
20230801,164300,8298066380,15610,15610,15610,15610,0
|
|
20230801,164200,8298066380,15610,15610,15610,15610,0
|
|
20230801,164100,8298066380,15610,15610,15610,15610,0
|
|
20230801,164000,8298066380,15610,15610,15610,15610,0
|
|
20230801,163900,8298066380,15610,15610,15610,15610,0
|
|
20230801,163800,8298066380,15610,15610,15610,15610,0
|
|
20230801,163700,8298066380,15610,15610,15610,15610,0
|
|
20230801,163600,8298066380,15610,15610,15610,15610,0
|
|
20230801,163500,8298066380,15610,15610,15610,15610,0
|
|
20230801,163400,8298066380,15610,15610,15610,15610,0
|
|
20230801,163300,8298066380,15610,15610,15610,15610,0
|
|
20230801,163200,8298066380,15610,15610,15610,15610,0
|
|
20230801,163100,8298066380,15610,15610,15610,15610,0
|
|
20230801,163000,8298066380,15610,15610,15610,15610,0
|
|
20230801,162900,8298066380,15610,15610,15610,15610,0
|
|
20230801,162800,8298066380,15610,15610,15610,15610,0
|
|
20230801,162700,8298066380,15610,15610,15610,15610,0
|
|
20230801,162600,8298066380,15610,15610,15610,15610,0
|
|
20230801,162500,8298066380,15610,15610,15610,15610,10003
|
|
20230801,162400,8298066380,15610,15610,15610,15610,0
|
|
20230801,162300,8298066380,15610,15610,15610,15610,0
|
|
20230801,162200,8298066380,15610,15610,15610,15610,0
|
|
20230801,162100,8298066380,15610,15610,15610,15610,0
|
|
20230801,162000,8298066380,15610,15610,15610,15610,0
|
|
20230801,161900,8298066380,15610,15610,15610,15610,0
|
|
20230801,161800,8298066380,15610,15610,15610,15610,0
|
|
20230801,161700,8298066380,15610,15610,15610,15610,0
|
|
20230801,161600,8298066380,15610,15610,15610,15610,0
|
|
20230801,161500,8298066380,15610,15610,15610,15610,0
|
|
20230801,161400,8298066380,15610,15610,15610,15610,0
|
|
20230801,161300,8298066380,15610,15610,15610,15610,0
|
|
20230801,161200,8298066380,15610,15610,15610,15610,0
|
|
20230801,161100,8298066380,15610,15610,15610,15610,0
|
|
20230801,161000,8298066380,15610,15610,15610,15610,0
|
|
20230801,160900,8298066380,15610,15610,15610,15610,0
|
|
20230801,160800,8298066380,15610,15610,15610,15610,0
|
|
20230801,160700,8298066380,15610,15610,15610,15610,0
|
|
20230801,160600,8298066380,15610,15610,15610,15610,0
|
|
20230801,160500,8298066380,15610,15610,15610,15610,0
|
|
20230801,160400,8298066380,15610,15610,15610,15610,0
|
|
20230801,160300,8298066380,15610,15610,15610,15610,0
|
|
20230801,160200,8298066380,15610,15610,15610,15610,0
|
|
20230801,160100,8298066380,15610,15610,15610,15610,0
|
|
20230801,160000,8298066380,15610,15610,15610,15610,0
|
|
20230801,155900,8298066380,15610,15610,15610,15610,0
|
|
20230801,155800,8298066380,15610,15610,15610,15610,0
|
|
20230801,155700,8298066380,15610,15610,15610,15610,0
|
|
20230801,155600,8298066380,15610,15610,15610,15610,0
|
|
20230801,155500,8298066380,15610,15610,15610,15610,10003
|
|
20230801,155400,8298066380,15610,15610,15610,15610,0
|
|
20230801,155300,8298066380,15610,15610,15610,15610,0
|
|
20230801,155200,8298066380,15610,15610,15610,15610,0
|
|
20230801,155100,8298066380,15610,15610,15610,15610,0
|
|
20230801,155000,8298066380,15610,15610,15610,15610,0
|
|
20230801,154900,8298066380,15610,15610,15610,15610,0
|
|
20230801,154800,8298066380,15610,15610,15610,15610,0
|
|
20230801,154700,8298066380,15610,15610,15610,15610,0
|
|
20230801,154600,8298066380,15610,15610,15610,15610,0
|
|
20230801,154500,8298066380,15610,15610,15610,15610,0
|
|
20230801,154400,8298066380,15610,15610,15610,15610,0
|
|
20230801,154300,8298066380,15610,15610,15610,15610,0
|
|
20230801,154200,8298066380,15610,15610,15610,15610,0
|
|
20230801,154100,8298066380,15610,15610,15610,15610,0
|
|
20230801,154000,8298066380,15610,15610,15610,15610,0
|
|
20230801,153900,8298066380,15610,15610,15610,15610,0
|
|
20230801,153800,8298066380,15610,15610,15610,15610,0
|
|
20230801,153700,8298066380,15610,15610,15610,15610,0
|
|
20230801,153600,8298066380,15610,15610,15610,15610,0
|
|
20230801,153500,8298066380,15610,15610,15610,15610,0
|
|
20230801,153400,8298066380,15610,15610,15610,15610,0
|
|
20230801,153300,8298066380,15610,15610,15610,15610,0
|
|
20230801,153200,8298066380,15610,15610,15610,15610,0
|
|
20230801,153100,8298066380,15610,15610,15610,15610,0
|
|
20230801,153000,8298066380,15610,15610,15610,15610,10003
|
|
20230801,152900,8141919550,15600,15600,15600,15600,0
|
|
20230801,152800,8141919550,15600,15600,15600,15600,0
|
|
20230801,152700,8141919550,15600,15600,15600,15600,0
|
|
20230801,152600,8141919550,15600,15600,15600,15600,0
|
|
20230801,152500,8141919550,15600,15600,15600,15600,0
|
|
20230801,152400,8141919550,15600,15600,15600,15600,0
|
|
20230801,152300,8141919550,15600,15600,15600,15600,0
|
|
20230801,152200,8141919550,15600,15600,15600,15600,0
|
|
20230801,152100,8141919550,15600,15600,15600,15600,0
|
|
20230801,152000,8141919550,15600,15600,15600,15600,0
|
|
20230801,151900,8141919550,15600,15600,15600,15580,1459
|
|
20230801,151800,8119163350,15590,15580,15600,15570,1375
|
|
20230801,151700,8097741320,15570,15590,15590,15570,1055
|
|
20230801,151600,8081308180,15590,15580,15590,15570,880
|
|
20230801,151500,8067596730,15580,15580,15580,15570,558
|
|
20230801,151400,8058904940,15580,15570,15580,15570,2041
|
|
20230801,151300,8027108110,15570,15570,15570,15560,710
|
|
20230801,151200,8016055480,15580,15570,15580,15550,2318
|
|
20230801,151100,7979980760,15570,15570,15570,15560,316
|
|
20230801,151000,7975061250,15570,15570,15580,15560,833
|
|
20230801,150900,7962092280,15570,15550,15580,15540,3316
|
|
20230801,150800,7910501320,15550,15560,15560,15550,428
|
|
20230801,150700,7903844070,15550,15560,15570,15550,911
|
|
20230801,150600,7889671570,15560,15550,15570,15540,758
|
|
20230801,150500,7877880920,15550,15550,15560,15540,1276
|
|
20230801,150400,7858034370,15560,15540,15560,15540,1578
|
|
20230801,150300,7833506560,15540,15540,15560,15530,1953
|
|
20230801,150200,7803151770,15540,15540,15550,15540,631
|
|
20230801,150100,7793343050,15540,15560,15560,15540,1000
|
|
20230801,150000,7777793410,15550,15550,15570,15550,1685
|
|
20230801,145900,7751575120,15550,15570,15570,15550,873
|
|
20230801,145800,7737994270,15560,15560,15570,15550,677
|
|
20230801,145700,7727459740,15570,15560,15590,15550,2015
|
|
20230801,145600,7696079360,15570,15560,15570,15550,1287
|
|
20230801,145500,7676054980,15570,15560,15580,15560,1443
|
|
20230801,145400,7653591810,15560,15570,15570,15560,813
|
|
20230801,145300,7640937780,15570,15580,15580,15560,1377
|
|
20230801,145200,7619495950,15570,15580,15590,15570,3655
|
|
20230801,145100,7562558960,15580,15580,15590,15570,1425
|
|
20230801,145000,7540356400,15590,15580,15590,15580,1178
|
|
20230801,144900,7522000080,15590,15590,15590,15580,647
|
|
20230801,144800,7511915690,15590,15600,15610,15590,1886
|
|
20230801,144700,7482508100,15600,15610,15610,15600,903
|
|
20230801,144600,7468418190,15610,15590,15610,15590,1785
|
|
20230801,144500,7440565270,15590,15600,15600,15590,894
|
|
20230801,144400,7426626590,15590,15600,15600,15590,820
|
|
20230801,144300,7413836980,15610,15600,15610,15600,946
|
|
20230801,144200,7399078300,15600,15580,15610,15580,843
|
|
20230801,144100,7385931960,15580,15610,15620,15580,1234
|
|
20230801,144000,7366685660,15600,15600,15620,15590,1283
|
|
20230801,143900,7346661380,15600,15570,15600,15570,1094
|
|
20230801,143800,7329616570,15580,15600,15600,15580,1243
|
|
20230801,143700,7310230640,15600,15620,15620,15600,1023
|
|
20230801,143600,7294257130,15620,15610,15620,15600,3005
|
|
20230801,143500,7247363280,15620,15610,15620,15610,562
|
|
20230801,143400,7238590310,15610,15620,15620,15610,774
|
|
20230801,143300,7226502880,15630,15620,15640,15620,1007
|
|
20230801,143200,7210763780,15620,15620,15630,15600,1419
|
|
20230801,143100,7188603330,15600,15580,15610,15580,2042
|
|
20230801,143000,7156757550,15580,15570,15580,15560,854
|
|
20230801,142900,7143461420,15570,15560,15590,15560,1682
|
|
20230801,142800,7117263950,15550,15550,15570,15540,1735
|
|
20230801,142700,7090272360,15540,15550,15560,15540,646
|
|
20230801,142600,7080228540,15550,15540,15570,15540,843
|
|
20230801,142500,7067119140,15540,15550,15550,15530,756
|
|
20230801,142400,7055372160,15560,15550,15560,15540,674
|
|
20230801,142300,7044891890,15550,15520,15570,15520,2162
|
|
20230801,142200,7011287270,15520,15510,15540,15510,1465
|
|
20230801,142100,6988547470,15520,15510,15520,15510,675
|
|
20230801,142000,6978074860,15510,15520,15530,15510,925
|
|
20230801,141900,6963723480,15520,15520,15540,15510,1731
|
|
20230801,141800,6936853180,15510,15520,15540,15500,1349
|
|
20230801,141700,6915911270,15520,15520,15530,15490,1448
|
|
20230801,141600,6893449770,15510,15510,15520,15500,338
|
|
20230801,141500,6888208710,15520,15500,15520,15500,1034
|
|
20230801,141400,6872175850,15510,15510,15520,15500,1191
|
|
20230801,141300,6853704570,15520,15510,15520,15480,906
|
|
20230801,141200,6839659830,15510,15440,15510,15440,2888
|
|
20230801,141100,6794967550,15450,15450,15460,15440,936
|
|
20230801,141000,6780506390,15460,15450,15460,15450,850
|
|
20230801,140900,6767372140,15450,15450,15470,15440,2042
|
|
20230801,140800,6735815350,15460,15470,15470,15450,1519
|
|
20230801,140700,6712336020,15470,15470,15480,15470,639
|
|
20230801,140600,6702449260,15480,15480,15480,15470,384
|
|
20230801,140500,6696507830,15490,15480,15490,15470,761
|
|
20230801,140400,6684728030,15480,15470,15490,15470,1132
|
|
20230801,140300,6667204370,15470,15450,15490,15450,1388
|
|
20230801,140200,6645726930,15450,15440,15460,15440,1618
|
|
20230801,140100,6620731310,15450,15450,15450,15440,1358
|
|
20230801,140000,6599761010,15450,15450,15460,15440,1777
|
|
20230801,135900,6572304950,15450,15460,15460,15440,1077
|
|
20230801,135800,6555673840,15450,15440,15460,15440,999
|
|
20230801,135700,6540240100,15440,15460,15460,15440,642
|
|
20230801,135600,6530323150,15460,15450,15460,15450,1535
|
|
20230801,135500,6506599360,15450,15460,15460,15450,684
|
|
20230801,135400,6496028590,15460,15460,15470,15450,728
|
|
20230801,135300,6484774530,15450,15440,15460,15440,1612
|
|
20230801,135200,6459879720,15460,15420,15480,15420,2113
|
|
20230801,135100,6427225430,15430,15450,15450,15410,5871
|
|
20230801,135000,6336711680,15450,15420,15450,15420,3571
|
|
20230801,134900,6281621070,15420,15440,15450,15420,6894
|
|
20230801,134800,6175245960,15440,15450,15460,15440,2794
|
|
20230801,134700,6132091320,15450,15450,15460,15450,3109
|
|
20230801,134600,6084054230,15450,15450,15460,15450,1909
|
|
20230801,134500,6054558210,15460,15460,15460,15450,2135
|
|
20230801,134400,6021552430,15460,15460,15470,15460,1062
|
|
20230801,134300,6005133700,15470,15460,15470,15460,2773
|
|
20230801,134200,5962262970,15460,15460,15470,15460,842
|
|
20230801,134100,5949242340,15460,15480,15480,15460,3981
|
|
20230801,134000,5887651290,15480,15480,15490,15480,600
|
|
20230801,133900,5878362980,15480,15500,15500,15480,1123
|
|
20230801,133800,5860966580,15510,15500,15510,15500,274
|
|
20230801,133700,5856719420,15500,15490,15520,15480,2397
|
|
20230801,133600,5819574780,15480,15480,15480,15480,773
|
|
20230801,133500,5807608740,15480,15480,15490,15480,694
|
|
20230801,133400,5796865460,15480,15490,15490,15480,2072
|
|
20230801,133300,5764782460,15490,15500,15500,15490,799
|
|
20230801,133200,5752403180,15500,15500,15510,15490,630
|
|
20230801,133100,5742638960,15500,15500,15510,15490,2230
|
|
20230801,133000,5708080610,15500,15490,15500,15480,1191
|
|
20230801,132900,5689631870,15490,15490,15500,15480,883
|
|
20230801,132800,5675953330,15490,15500,15500,15490,807
|
|
20230801,132700,5663451650,15500,15500,15510,15490,1045
|
|
20230801,132600,5647255130,15500,15510,15510,15490,1841
|
|
20230801,132500,5618721440,15510,15520,15530,15490,2380
|
|
20230801,132400,5581820220,15520,15510,15540,15510,7105
|
|
20230801,132300,5471484290,15510,15540,15540,15510,1345
|
|
20230801,132200,5450606750,15540,15530,15550,15530,1258
|
|
20230801,132100,5431061530,15530,15540,15550,15530,574
|
|
20230801,132000,5422143020,15540,15540,15550,15530,1802
|
|
20230801,131900,5394146480,15540,15580,15580,15530,4929
|
|
20230801,131800,5317472080,15580,15580,15590,15570,1050
|
|
20230801,131700,5301113890,15580,15590,15600,15580,1508
|
|
20230801,131600,5277607950,15590,15600,15610,15590,1628
|
|
20230801,131500,5252216310,15600,15610,15620,15600,1047
|
|
20230801,131400,5235870170,15600,15600,15610,15600,548
|
|
20230801,131300,5227317930,15610,15610,15620,15600,1184
|
|
20230801,131200,5208836920,15620,15620,15620,15610,746
|
|
20230801,131100,5197187350,15620,15610,15620,15610,874
|
|
20230801,131000,5183540790,15610,15620,15620,15600,865
|
|
20230801,130900,5170039810,15620,15630,15630,15620,746
|
|
20230801,130800,5158382700,15630,15660,15660,15630,987
|
|
20230801,130700,5142945310,15650,15660,15670,15650,1250
|
|
20230801,130600,5123373010,15660,15650,15660,15650,705
|
|
20230801,130500,5112335660,15650,15660,15670,15650,1305
|
|
20230801,130400,5091904650,15670,15660,15670,15650,816
|
|
20230801,130300,5079126460,15660,15680,15680,15650,442
|
|
20230801,130200,5072204520,15680,15650,15680,15640,1909
|
|
20230801,130100,5042320360,15650,15630,15650,15620,1328
|
|
20230801,130000,5021548790,15620,15620,15640,15620,876
|
|
20230801,125900,5007855240,15630,15600,15640,15590,1225
|
|
20230801,125800,4988728940,15600,15580,15600,15580,1858
|
|
20230801,125700,4959763090,15580,15570,15590,15570,1203
|
|
20230801,125600,4941019580,15570,15570,15570,15560,679
|
|
20230801,125500,4930453730,15570,15560,15570,15560,686
|
|
20230801,125400,4919778810,15560,15570,15580,15560,986
|
|
20230801,125300,4904427710,15570,15560,15580,15560,558
|
|
20230801,125200,4895740560,15560,15580,15580,15560,363
|
|
20230801,125100,4890088920,15580,15590,15590,15560,1684
|
|
20230801,125000,4863856130,15590,15590,15600,15590,690
|
|
20230801,124900,4853098920,15590,15590,15600,15590,549
|
|
20230801,124800,4844539370,15590,15580,15600,15580,1221
|
|
20230801,124700,4825500120,15590,15600,15600,15580,774
|
|
20230801,124600,4813431880,15600,15600,15610,15600,314
|
|
20230801,124500,4808533050,15600,15610,15610,15600,986
|
|
20230801,124400,4793146130,15610,15600,15610,15600,242
|
|
20230801,124300,4789370760,15600,15620,15630,15600,1402
|
|
20230801,124200,4767474130,15630,15630,15640,15620,1117
|
|
20230801,124100,4750020450,15630,15640,15640,15630,809
|
|
20230801,124000,4737371710,15640,15620,15640,15600,1226
|
|
20230801,123900,4718214110,15620,15610,15620,15600,1723
|
|
20230801,123800,4691317550,15610,15560,15630,15560,4015
|
|
20230801,123700,4628746700,15560,15560,15570,15560,454
|
|
20230801,123600,4621679830,15560,15560,15570,15550,1038
|
|
20230801,123500,4605533340,15570,15550,15580,15540,1642
|
|
20230801,123400,4579979170,15550,15540,15550,15540,974
|
|
20230801,123300,4564840430,15540,15530,15540,15530,786
|
|
20230801,123200,4552633170,15540,15520,15540,15520,1906
|
|
20230801,123100,4523040210,15530,15520,15530,15510,767
|
|
20230801,123000,4511136630,15520,15480,15530,15480,2094
|
|
20230801,122900,4478655730,15480,15470,15490,15470,1166
|
|
20230801,122800,4460609250,15470,15480,15490,15470,306
|
|
20230801,122700,4455872880,15480,15480,15480,15480,799
|
|
20230801,122600,4443504360,15480,15480,15490,15470,1251
|
|
20230801,122500,4424138930,15470,15460,15470,15460,670
|
|
20230801,122400,4413778190,15460,15460,15480,15460,1657
|
|
20230801,122300,4388149280,15460,15460,15470,15460,756
|
|
20230801,122200,4376461510,15470,15460,15470,15460,1471
|
|
20230801,122100,4353711350,15460,15460,15470,15460,2122
|
|
20230801,122000,4320904090,15460,15470,15470,15460,1484
|
|
20230801,121900,4297951050,15470,15460,15470,15460,2320
|
|
20230801,121800,4262081210,15460,15480,15480,15460,3108
|
|
20230801,121700,4213998590,15480,15480,15490,15480,1196
|
|
20230801,121600,4195484400,15490,15480,15490,15480,955
|
|
20230801,121500,4180700860,15480,15490,15490,15480,1579
|
|
20230801,121400,4156257730,15480,15480,15490,15480,1055
|
|
20230801,121300,4139926070,15480,15480,15490,15480,583
|
|
20230801,121200,4130899820,15480,15480,15490,15480,866
|
|
20230801,121100,4117493540,15490,15490,15490,15480,485
|
|
20230801,121000,4109982940,15490,15500,15500,15490,2005
|
|
20230801,120900,4078924990,15490,15490,15510,15490,1295
|
|
20230801,120800,4058851360,15500,15500,15500,15490,2376
|
|
20230801,120700,4022026210,15500,15510,15510,15500,881
|
|
20230801,120600,4008370140,15500,15500,15500,15500,1170
|
|
20230801,120500,3990235140,15500,15510,15510,15500,605
|
|
20230801,120400,3980856700,15510,15510,15510,15500,448
|
|
20230801,120300,3973911140,15510,15510,15510,15500,835
|
|
20230801,120200,3960965810,15510,15510,15510,15500,384
|
|
20230801,120100,3955010270,15510,15520,15520,15510,888
|
|
20230801,120000,3941236320,15520,15510,15520,15510,477
|
|
20230801,115900,3933838000,15520,15510,15520,15510,936
|
|
20230801,115800,3919320540,15510,15510,15510,15510,519
|
|
20230801,115700,3911270850,15510,15500,15520,15500,988
|
|
20230801,115600,3895948880,15500,15510,15520,15500,998
|
|
20230801,115500,3880472400,15520,15500,15520,15500,789
|
|
20230801,115400,3868238610,15510,15500,15510,15500,492
|
|
20230801,115300,3860611750,15500,15500,15510,15500,221
|
|
20230801,115200,3857185390,15530,15490,15540,15490,1462
|
|
20230801,115100,3834521560,15490,15470,15490,15470,1868
|
|
20230801,115000,3805600400,15470,15480,15480,15470,3785
|
|
20230801,114900,3747028370,15490,15480,15490,15480,433
|
|
20230801,114800,3740325010,15480,15490,15500,15480,2035
|
|
20230801,114700,3708812530,15490,15500,15500,15490,1441
|
|
20230801,114600,3686491090,15490,15500,15510,15490,940
|
|
20230801,114500,3671926930,15500,15500,15500,15490,486
|
|
20230801,114400,3664395450,15500,15540,15540,15490,11551
|
|
20230801,114300,3485217250,15540,15530,15540,15530,1073
|
|
20230801,114200,3468544760,15540,15540,15540,15530,683
|
|
20230801,114100,3457934260,15540,15540,15540,15540,796
|
|
20230801,114000,3445564420,15540,15540,15550,15540,690
|
|
20230801,113900,3434841710,15540,15540,15550,15540,583
|
|
20230801,113800,3425781030,15540,15550,15550,15540,975
|
|
20230801,113700,3410624560,15550,15550,15560,15550,966
|
|
20230801,113600,3395602110,15560,15560,15560,15550,339
|
|
20230801,113500,3390330490,15560,15560,15570,15560,776
|
|
20230801,113400,3378255820,15560,15560,15570,15560,447
|
|
20230801,113300,3371300370,15570,15580,15580,15560,1266
|
|
20230801,113200,3351585130,15570,15570,15570,15570,501
|
|
20230801,113100,3343784560,15580,15570,15600,15570,1994
|
|
20230801,113000,3312710580,15570,15560,15590,15560,1512
|
|
20230801,112900,3289164700,15560,15570,15570,15560,2273
|
|
20230801,112800,3253782050,15570,15580,15580,15570,472
|
|
20230801,112700,3246432000,15580,15590,15590,15570,1672
|
|
20230801,112600,3220394830,15590,15590,15600,15570,2195
|
|
20230801,112500,3186183260,15590,15550,15620,15550,2653
|
|
20230801,112400,3144838580,15540,15510,15540,15510,4937
|
|
20230801,112300,3068165550,15510,15520,15520,15510,739
|
|
20230801,112200,3056702670,15520,15520,15520,15520,681
|
|
20230801,112100,3046133550,15530,15530,15530,15520,1375
|
|
20230801,112000,3024792730,15520,15530,15540,15520,1150
|
|
20230801,111900,3006936060,15530,15520,15530,15520,890
|
|
20230801,111800,2993119730,15520,15530,15530,15520,804
|
|
20230801,111700,2980636850,15530,15530,15540,15520,511
|
|
20230801,111600,2972702050,15530,15530,15540,15530,352
|
|
20230801,111500,2967235320,15530,15540,15540,15530,503
|
|
20230801,111400,2959423170,15540,15540,15540,15530,636
|
|
20230801,111300,2949545880,15540,15540,15540,15530,169
|
|
20230801,111200,2946920620,15530,15530,15540,15530,341
|
|
20230801,111100,2941624800,15530,15530,15540,15530,1011
|
|
20230801,111000,2925921810,15540,15540,15540,15530,288
|
|
20230801,110900,2921448670,15540,15540,15540,15530,324
|
|
20230801,110800,2916416260,15540,15540,15540,15530,807
|
|
20230801,110700,2903881560,15540,15540,15540,15530,588
|
|
20230801,110600,2894745420,15540,15520,15540,15520,2567
|
|
20230801,110500,2854893380,15530,15520,15530,15520,488
|
|
20230801,110400,2847319430,15530,15530,15530,15520,944
|
|
20230801,110300,2832663130,15520,15520,15530,15520,1759
|
|
20230801,110200,2805359810,15530,15520,15530,15520,961
|
|
20230801,110100,2790435620,15520,15520,15530,15520,1051
|
|
20230801,110000,2774118900,15520,15520,15530,15520,1358
|
|
20230801,105900,2753042380,15520,15520,15530,15520,1307
|
|
20230801,105800,2732757640,15520,15530,15530,15520,341
|
|
20230801,105700,2727464580,15530,15520,15530,15520,1250
|
|
20230801,105600,2708057440,15530,15560,15570,15520,7970
|
|
20230801,105500,2584166300,15560,15550,15560,15550,1152
|
|
20230801,105400,2566242760,15550,15560,15570,15550,2325
|
|
20230801,105300,2530066320,15560,15570,15570,15560,951
|
|
20230801,105200,2515263910,15570,15580,15580,15570,888
|
|
20230801,105100,2501437650,15570,15560,15580,15560,474
|
|
20230801,105000,2494058550,15560,15570,15570,15550,1714
|
|
20230801,104900,2467386940,15560,15570,15580,15560,1238
|
|
20230801,104800,2448114890,15570,15570,15580,15570,428
|
|
20230801,104700,2441449200,15560,15580,15580,15560,710
|
|
20230801,104600,2430394560,15570,15580,15580,15570,755
|
|
20230801,104500,2418638050,15580,15570,15580,15570,1021
|
|
20230801,104400,2402736130,15570,15570,15580,15570,1215
|
|
20230801,104300,2383816970,15570,15580,15580,15570,876
|
|
20230801,104200,2370175360,15580,15580,15590,15570,560
|
|
20230801,104100,2361453970,15590,15590,15590,15580,1469
|
|
20230801,104000,2338563070,15590,15610,15610,15590,3433
|
|
20230801,103900,2285025720,15610,15610,15620,15600,929
|
|
20230801,103800,2270527480,15610,15610,15620,15610,1005
|
|
20230801,103700,2254837830,15610,15610,15620,15610,1239
|
|
20230801,103600,2235489370,15610,15610,15610,15600,2530
|
|
20230801,103500,2196009970,15610,15620,15620,15600,589
|
|
20230801,103400,2186820200,15610,15610,15620,15600,2638
|
|
20230801,103300,2145638480,15620,15660,15660,15620,7134
|
|
20230801,103200,2034080750,15680,15680,15680,15650,3629
|
|
20230801,103100,1977235880,15680,15700,15700,15670,1606
|
|
20230801,103000,1952052940,15700,15690,15700,15690,662
|
|
20230801,102900,1941661080,15690,15690,15690,15680,414
|
|
20230801,102800,1935166720,15690,15690,15690,15680,471
|
|
20230801,102700,1927779920,15690,15700,15700,15680,375
|
|
20230801,102600,1921898590,15690,15680,15690,15680,542
|
|
20230801,102500,1913396360,15680,15680,15690,15670,595
|
|
20230801,102400,1904069080,15690,15690,15690,15680,223
|
|
20230801,102300,1900572290,15690,15680,15690,15680,348
|
|
20230801,102200,1895114680,15690,15680,15700,15680,642
|
|
20230801,102100,1885046110,15680,15670,15680,15670,196
|
|
20230801,102000,1881973890,15670,15670,15680,15670,592
|
|
20230801,101900,1872696850,15670,15690,15690,15670,535
|
|
20230801,101800,1864308310,15680,15690,15700,15680,457
|
|
20230801,101700,1857138100,15690,15690,15690,15690,989
|
|
20230801,101600,1841620690,15690,15660,15690,15660,1222
|
|
20230801,101500,1822465240,15670,15660,15670,15650,309
|
|
20230801,101400,1817627740,15650,15680,15700,15650,1611
|
|
20230801,101300,1792392740,15680,15710,15710,15670,6186
|
|
20230801,101200,1695305810,15720,15740,15750,15710,3925
|
|
20230801,101100,1633602980,15750,15750,15750,15740,451
|
|
20230801,101000,1626502820,15780,15760,15780,15740,607
|
|
20230801,100900,1616941890,15740,15740,15740,15730,4061
|
|
20230801,100800,1553045230,15740,15760,15770,15740,2144
|
|
20230801,100700,1519287270,15760,15760,15780,15760,300
|
|
20230801,100600,1514559170,15760,15760,15770,15760,388
|
|
20230801,100500,1508443090,15780,15750,15780,15750,310
|
|
20230801,100400,1503555660,15750,15740,15750,15740,496
|
|
20230801,100300,1495747340,15760,15730,15760,15730,1206
|
|
20230801,100200,1476758550,15730,15740,15740,15730,1512
|
|
20230801,100100,1452967880,15730,15740,15740,15730,671
|
|
20230801,100000,1442412850,15740,15720,15740,15720,287
|
|
20230801,095900,1437899070,15720,15740,15740,15720,2376
|
|
20230801,095800,1400521840,15740,15770,15780,15730,5460
|
|
20230801,095700,1314480940,15770,15770,15780,15770,286
|
|
20230801,095600,1309969720,15780,15790,15800,15770,2198
|
|
20230801,095500,1275284900,15780,15780,15790,15770,2147
|
|
20230801,095400,1241404390,15790,15830,15840,15790,10063
|
|
20230801,095300,1082335070,15840,15830,15850,15820,367
|
|
20230801,095200,1076524220,15830,15820,15830,15820,497
|
|
20230801,095100,1068660170,15830,15820,15830,15810,1126
|
|
20230801,095000,1050849340,15810,15830,15830,15810,1942
|
|
20230801,094900,1020131480,15830,15830,15850,15830,535
|
|
20230801,094800,1011660290,15820,15830,15850,15810,1569
|
|
20230801,094700,986837920,15820,15830,15830,15820,742
|
|
20230801,094600,975097500,15830,15820,15830,15820,1393
|
|
20230801,094500,953060140,15820,15830,15840,15820,1894
|
|
20230801,094400,923087750,15830,15820,15830,15820,2304
|
|
20230801,094300,886636650,15820,15830,15840,15820,1361
|
|
20230801,094200,865102070,15830,15830,15840,15830,296
|
|
20230801,094100,860416330,15830,15820,15830,15820,499
|
|
20230801,094000,852519920,15820,15840,15840,15820,596
|
|
20230801,093900,843084490,15840,15860,15860,15840,343
|
|
20230801,093800,837650020,15840,15830,15840,15810,2670
|
|
20230801,093700,795405920,15830,15820,15840,15820,600
|
|
20230801,093600,785907460,15820,15840,15850,15820,1204
|
|
20230801,093500,766848040,15850,15880,15880,15850,2115
|
|
20230801,093400,733316020,15870,15880,15900,15870,4063
|
|
20230801,093300,668820010,15890,15890,15900,15880,611
|
|
20230801,093200,659116730,15890,15900,15900,15890,1012
|
|
20230801,093100,643034490,15900,15880,15900,15880,295
|
|
20230801,093000,638346690,15880,15880,15880,15870,291
|
|
20230801,092900,633725990,15900,15900,15900,15880,2209
|
|
20230801,092800,598630620,15910,15910,15910,15900,562
|
|
20230801,092700,589692440,15900,15970,15970,15900,481
|
|
20230801,092600,582035110,15930,15970,15970,15930,385
|
|
20230801,092500,575897060,15980,15990,16000,15980,87
|
|
20230801,092400,574506470,15970,15930,15970,15930,1497
|
|
20230801,092300,550633850,15890,15890,15900,15890,1022
|
|
20230801,092200,534392760,15890,15880,15910,15880,1719
|
|
20230801,092100,507071550,15880,15880,15900,15870,540
|
|
20230801,092000,498496060,15870,15910,15910,15870,769
|
|
20230801,091900,486280350,15910,15910,15910,15900,2695
|
|
20230801,091800,443422340,15910,15940,15940,15910,568
|
|
20230801,091700,434378450,15920,15940,15950,15920,1837
|
|
20230801,091600,405123170,15950,15950,15950,15950,220
|
|
20230801,091500,401614170,15950,15940,15950,15930,130
|
|
20230801,091400,399541120,15940,15950,15950,15920,1512
|
|
20230801,091300,375443570,15950,15960,15960,15950,788
|
|
20230801,091200,362869820,15960,15960,16000,15950,1136
|
|
20230801,091100,344741060,15950,15970,15970,15950,3175
|
|
20230801,091000,294067060,16020,16000,16020,15960,2912
|
|
20230801,090900,247460590,16000,16010,16010,16000,360
|
|
20230801,090800,241697410,16010,16000,16020,15970,1034
|
|
20230801,090700,225137590,16000,15940,16000,15940,892
|
|
20230801,090600,210902820,15940,15940,16010,15940,423
|
|
20230801,090500,204159920,15940,15970,16020,15920,2228
|
|
20230801,090400,168636250,15950,15970,15980,15950,1741
|
|
20230801,090300,140837900,15960,16120,16120,15960,1845
|
|
20230801,090200,111311230,16110,16060,16120,16020,3015
|
|
20230801,090100,62941450,16060,16130,16150,16060,860
|
|
20230801,090000,49080550,16060,16150,16150,16060,3046
|