612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190900,9514548370,14290,14290,14290,14290,11554
|
|
20230801,190800,9514548370,14290,14290,14290,14290,0
|
|
20230801,190700,9514548370,14290,14290,14290,14290,0
|
|
20230801,190600,9514548370,14290,14290,14290,14290,0
|
|
20230801,190500,9514548370,14290,14290,14290,14290,0
|
|
20230801,190400,9514548370,14290,14290,14290,14290,0
|
|
20230801,190300,9514548370,14290,14290,14290,14290,0
|
|
20230801,190200,9514548370,14290,14290,14290,14290,0
|
|
20230801,190100,9514548370,14290,14290,14290,14290,0
|
|
20230801,190000,9514548370,14290,14290,14290,14290,0
|
|
20230801,185900,9514548370,14290,14290,14290,14290,0
|
|
20230801,185800,9514548370,14290,14290,14290,14290,0
|
|
20230801,185700,9514548370,14290,14290,14290,14290,0
|
|
20230801,185600,9514548370,14290,14290,14290,14290,0
|
|
20230801,185500,9514548370,14290,14290,14290,14290,0
|
|
20230801,185400,9514548370,14290,14290,14290,14290,0
|
|
20230801,185300,9514548370,14290,14290,14290,14290,0
|
|
20230801,185200,9514548370,14290,14290,14290,14290,0
|
|
20230801,185100,9514548370,14290,14290,14290,14290,0
|
|
20230801,185000,9514548370,14290,14290,14290,14290,0
|
|
20230801,184900,9514548370,14290,14290,14290,14290,0
|
|
20230801,184800,9514548370,14290,14290,14290,14290,0
|
|
20230801,184700,9514548370,14290,14290,14290,14290,0
|
|
20230801,184600,9514548370,14290,14290,14290,14290,0
|
|
20230801,184500,9514548370,14290,14290,14290,14290,0
|
|
20230801,184400,9514548370,14290,14290,14290,14290,0
|
|
20230801,184300,9514548370,14290,14290,14290,14290,0
|
|
20230801,184200,9514548370,14290,14290,14290,14290,0
|
|
20230801,184100,9514548370,14290,14290,14290,14290,0
|
|
20230801,184000,9514548370,14290,14290,14290,14290,0
|
|
20230801,183900,9514548370,14290,14290,14290,14290,11554
|
|
20230801,183800,9514548370,14290,14290,14290,14290,0
|
|
20230801,183700,9514548370,14290,14290,14290,14290,0
|
|
20230801,183600,9514548370,14290,14290,14290,14290,0
|
|
20230801,183500,9514548370,14290,14290,14290,14290,0
|
|
20230801,183400,9514548370,14290,14290,14290,14290,0
|
|
20230801,183300,9514548370,14290,14290,14290,14290,0
|
|
20230801,183200,9514548370,14290,14290,14290,14290,0
|
|
20230801,183100,9514548370,14290,14290,14290,14290,0
|
|
20230801,183000,9514548370,14290,14290,14290,14290,0
|
|
20230801,182900,9514548370,14290,14290,14290,14290,0
|
|
20230801,182800,9514548370,14290,14290,14290,14290,0
|
|
20230801,182700,9514548370,14290,14290,14290,14290,0
|
|
20230801,182600,9514548370,14290,14290,14290,14290,0
|
|
20230801,182500,9514548370,14290,14290,14290,14290,0
|
|
20230801,182400,9514548370,14290,14290,14290,14290,0
|
|
20230801,182300,9514548370,14290,14290,14290,14290,0
|
|
20230801,182200,9514548370,14290,14290,14290,14290,0
|
|
20230801,182100,9514548370,14290,14290,14290,14290,0
|
|
20230801,182000,9514548370,14290,14290,14290,14290,0
|
|
20230801,181900,9514548370,14290,14290,14290,14290,0
|
|
20230801,181800,9514548370,14290,14290,14290,14290,0
|
|
20230801,181700,9514548370,14290,14290,14290,14290,0
|
|
20230801,181600,9514548370,14290,14290,14290,14290,0
|
|
20230801,181500,9514548370,14290,14290,14290,14290,0
|
|
20230801,181400,9514548370,14290,14290,14290,14290,0
|
|
20230801,181300,9514548370,14290,14290,14290,14290,0
|
|
20230801,181200,9514548370,14290,14290,14290,14290,0
|
|
20230801,181100,9514548370,14290,14290,14290,14290,0
|
|
20230801,181000,9514548370,14290,14290,14290,14290,0
|
|
20230801,180900,9514548370,14290,14290,14290,14290,11554
|
|
20230801,180800,9514548370,14290,14290,14290,14290,0
|
|
20230801,180700,9514548370,14290,14290,14290,14290,0
|
|
20230801,180600,9514548370,14290,14290,14290,14290,0
|
|
20230801,180500,9514548370,14290,14290,14290,14290,0
|
|
20230801,180400,9514548370,14290,14290,14290,14290,0
|
|
20230801,180300,9514548370,14290,14290,14290,14290,0
|
|
20230801,180200,9514548370,14290,14290,14290,14290,0
|
|
20230801,180100,9514548370,14290,14290,14290,14290,0
|
|
20230801,180000,9514548370,14290,14290,14290,14290,0
|
|
20230801,175900,9514548370,14290,14290,14290,14290,0
|
|
20230801,175800,9514548370,14290,14290,14290,14290,0
|
|
20230801,175700,9514548370,14290,14290,14290,14290,0
|
|
20230801,175600,9514548370,14290,14290,14290,14290,0
|
|
20230801,175500,9514548370,14290,14290,14290,14290,0
|
|
20230801,175400,9514548370,14290,14290,14290,14290,0
|
|
20230801,175300,9514548370,14290,14290,14290,14290,0
|
|
20230801,175200,9514548370,14290,14290,14290,14290,0
|
|
20230801,175100,9514548370,14290,14290,14290,14290,0
|
|
20230801,175000,9514548370,14290,14290,14290,14290,0
|
|
20230801,174900,9514548370,14290,14290,14290,14290,0
|
|
20230801,174800,9514548370,14290,14290,14290,14290,0
|
|
20230801,174700,9514548370,14290,14290,14290,14290,0
|
|
20230801,174600,9514548370,14290,14290,14290,14290,0
|
|
20230801,174500,9514548370,14290,14290,14290,14290,0
|
|
20230801,174400,9514548370,14290,14290,14290,14290,0
|
|
20230801,174300,9514548370,14290,14290,14290,14290,0
|
|
20230801,174200,9514548370,14290,14290,14290,14290,0
|
|
20230801,174100,9514548370,14290,14290,14290,14290,0
|
|
20230801,174000,9514548370,14290,14290,14290,14290,0
|
|
20230801,173900,9514548370,14290,14290,14290,14290,11554
|
|
20230801,173800,9514548370,14290,14290,14290,14290,0
|
|
20230801,173700,9514548370,14290,14290,14290,14290,0
|
|
20230801,173600,9514548370,14290,14290,14290,14290,0
|
|
20230801,173500,9514548370,14290,14290,14290,14290,0
|
|
20230801,173400,9514548370,14290,14290,14290,14290,0
|
|
20230801,173300,9514548370,14290,14290,14290,14290,0
|
|
20230801,173200,9514548370,14290,14290,14290,14290,0
|
|
20230801,173100,9514548370,14290,14290,14290,14290,0
|
|
20230801,173000,9514548370,14290,14290,14290,14290,0
|
|
20230801,172900,9514548370,14290,14290,14290,14290,0
|
|
20230801,172800,9514548370,14290,14290,14290,14290,0
|
|
20230801,172700,9514548370,14290,14290,14290,14290,0
|
|
20230801,172600,9514548370,14290,14290,14290,14290,0
|
|
20230801,172500,9514548370,14290,14290,14290,14290,0
|
|
20230801,172400,9514548370,14290,14290,14290,14290,0
|
|
20230801,172300,9514548370,14290,14290,14290,14290,0
|
|
20230801,172200,9514548370,14290,14290,14290,14290,0
|
|
20230801,172100,9514548370,14290,14290,14290,14290,0
|
|
20230801,172000,9514548370,14290,14290,14290,14290,0
|
|
20230801,171900,9514548370,14290,14290,14290,14290,0
|
|
20230801,171800,9514548370,14290,14290,14290,14290,0
|
|
20230801,171700,9514548370,14290,14290,14290,14290,0
|
|
20230801,171600,9514548370,14290,14290,14290,14290,0
|
|
20230801,171500,9514548370,14290,14290,14290,14290,0
|
|
20230801,171400,9514548370,14290,14290,14290,14290,0
|
|
20230801,171300,9514548370,14290,14290,14290,14290,0
|
|
20230801,171200,9514548370,14290,14290,14290,14290,0
|
|
20230801,171100,9514548370,14290,14290,14290,14290,0
|
|
20230801,171000,9514548370,14290,14290,14290,14290,0
|
|
20230801,170900,9514548370,14290,14290,14290,14290,11554
|
|
20230801,170800,9514548370,14290,14290,14290,14290,0
|
|
20230801,170700,9514548370,14290,14290,14290,14290,0
|
|
20230801,170600,9514548370,14290,14290,14290,14290,0
|
|
20230801,170500,9514548370,14290,14290,14290,14290,0
|
|
20230801,170400,9514548370,14290,14290,14290,14290,0
|
|
20230801,170300,9514548370,14290,14290,14290,14290,0
|
|
20230801,170200,9514548370,14290,14290,14290,14290,0
|
|
20230801,170100,9514548370,14290,14290,14290,14290,0
|
|
20230801,170000,9514548370,14290,14290,14290,14290,0
|
|
20230801,165900,9514548370,14290,14290,14290,14290,0
|
|
20230801,165800,9514548370,14290,14290,14290,14290,0
|
|
20230801,165700,9514548370,14290,14290,14290,14290,0
|
|
20230801,165600,9514548370,14290,14290,14290,14290,0
|
|
20230801,165500,9514548370,14290,14290,14290,14290,0
|
|
20230801,165400,9514548370,14290,14290,14290,14290,0
|
|
20230801,165300,9514548370,14290,14290,14290,14290,0
|
|
20230801,165200,9514548370,14290,14290,14290,14290,0
|
|
20230801,165100,9514548370,14290,14290,14290,14290,0
|
|
20230801,165000,9514548370,14290,14290,14290,14290,0
|
|
20230801,164900,9514548370,14290,14290,14290,14290,0
|
|
20230801,164800,9514548370,14290,14290,14290,14290,0
|
|
20230801,164700,9514548370,14290,14290,14290,14290,0
|
|
20230801,164600,9514548370,14290,14290,14290,14290,0
|
|
20230801,164500,9514548370,14290,14290,14290,14290,0
|
|
20230801,164400,9514548370,14290,14290,14290,14290,0
|
|
20230801,164300,9514548370,14290,14290,14290,14290,0
|
|
20230801,164200,9514548370,14290,14290,14290,14290,0
|
|
20230801,164100,9514548370,14290,14290,14290,14290,0
|
|
20230801,164000,9514548370,14290,14290,14290,14290,0
|
|
20230801,163900,9514548370,14290,14290,14290,14290,11554
|
|
20230801,163800,9514548370,14290,14290,14290,14290,0
|
|
20230801,163700,9514548370,14290,14290,14290,14290,0
|
|
20230801,163600,9514548370,14290,14290,14290,14290,0
|
|
20230801,163500,9514548370,14290,14290,14290,14290,0
|
|
20230801,163400,9514548370,14290,14290,14290,14290,0
|
|
20230801,163300,9514548370,14290,14290,14290,14290,0
|
|
20230801,163200,9514548370,14290,14290,14290,14290,0
|
|
20230801,163100,9514548370,14290,14290,14290,14290,0
|
|
20230801,163000,9514548370,14290,14290,14290,14290,0
|
|
20230801,162900,9514548370,14290,14290,14290,14290,0
|
|
20230801,162800,9514548370,14290,14290,14290,14290,0
|
|
20230801,162700,9514548370,14290,14290,14290,14290,0
|
|
20230801,162600,9514548370,14290,14290,14290,14290,0
|
|
20230801,162500,9514548370,14290,14290,14290,14290,0
|
|
20230801,162400,9514548370,14290,14290,14290,14290,0
|
|
20230801,162300,9514548370,14290,14290,14290,14290,0
|
|
20230801,162200,9514548370,14290,14290,14290,14290,0
|
|
20230801,162100,9514548370,14290,14290,14290,14290,0
|
|
20230801,162000,9514548370,14290,14290,14290,14290,0
|
|
20230801,161900,9514548370,14290,14290,14290,14290,0
|
|
20230801,161800,9514548370,14290,14290,14290,14290,0
|
|
20230801,161700,9514548370,14290,14290,14290,14290,0
|
|
20230801,161600,9514548370,14290,14290,14290,14290,0
|
|
20230801,161500,9514548370,14290,14290,14290,14290,0
|
|
20230801,161400,9514548370,14290,14290,14290,14290,0
|
|
20230801,161300,9514548370,14290,14290,14290,14290,0
|
|
20230801,161200,9514548370,14290,14290,14290,14290,0
|
|
20230801,161100,9514548370,14290,14290,14290,14290,0
|
|
20230801,161000,9514548370,14290,14290,14290,14290,0
|
|
20230801,160900,9514548370,14290,14290,14290,14290,11554
|
|
20230801,160800,9514548370,14290,14290,14290,14290,0
|
|
20230801,160700,9514548370,14290,14290,14290,14290,0
|
|
20230801,160600,9514548370,14290,14290,14290,14290,0
|
|
20230801,160500,9514548370,14290,14290,14290,14290,0
|
|
20230801,160400,9514548370,14290,14290,14290,14290,0
|
|
20230801,160300,9514548370,14290,14290,14290,14290,0
|
|
20230801,160200,9514548370,14290,14290,14290,14290,0
|
|
20230801,160100,9514548370,14290,14290,14290,14290,0
|
|
20230801,160000,9514548370,14290,14290,14290,14290,0
|
|
20230801,155900,9514548370,14290,14290,14290,14290,0
|
|
20230801,155800,9514548370,14290,14290,14290,14290,0
|
|
20230801,155700,9514548370,14290,14290,14290,14290,0
|
|
20230801,155600,9514548370,14290,14290,14290,14290,0
|
|
20230801,155500,9514548370,14290,14290,14290,14290,0
|
|
20230801,155400,9514548370,14290,14290,14290,14290,0
|
|
20230801,155300,9514548370,14290,14290,14290,14290,0
|
|
20230801,155200,9514548370,14290,14290,14290,14290,0
|
|
20230801,155100,9514548370,14290,14290,14290,14290,0
|
|
20230801,155000,9514548370,14290,14290,14290,14290,0
|
|
20230801,154900,9514548370,14290,14290,14290,14290,0
|
|
20230801,154800,9514548370,14290,14290,14290,14290,0
|
|
20230801,154700,9514548370,14290,14290,14290,14290,0
|
|
20230801,154600,9514548370,14290,14290,14290,14290,0
|
|
20230801,154500,9514548370,14290,14290,14290,14290,0
|
|
20230801,154400,9514548370,14290,14290,14290,14290,0
|
|
20230801,154300,9514548370,14290,14290,14290,14290,0
|
|
20230801,154200,9514548370,14290,14290,14290,14290,0
|
|
20230801,154100,9514548370,14290,14290,14290,14290,0
|
|
20230801,154000,9514548370,14290,14290,14290,14290,0
|
|
20230801,153900,9514548370,14290,14290,14290,14290,11554
|
|
20230801,153800,9514548370,14290,14290,14290,14290,0
|
|
20230801,153700,9514548370,14290,14290,14290,14290,0
|
|
20230801,153600,9514548370,14290,14290,14290,14290,0
|
|
20230801,153500,9514548370,14290,14290,14290,14290,0
|
|
20230801,153400,9514548370,14290,14290,14290,14290,0
|
|
20230801,153300,9514548370,14290,14290,14290,14290,0
|
|
20230801,153200,9514548370,14290,14290,14290,14290,0
|
|
20230801,153100,9514548370,14290,14290,14290,14290,0
|
|
20230801,153000,9514548370,14290,14290,14290,14290,11554
|
|
20230801,152900,9349441710,14310,14310,14310,14310,0
|
|
20230801,152800,9349441710,14310,14310,14310,14310,0
|
|
20230801,152700,9349441710,14310,14310,14310,14310,0
|
|
20230801,152600,9349441710,14310,14310,14310,14310,0
|
|
20230801,152500,9349441710,14310,14310,14310,14310,0
|
|
20230801,152400,9349441710,14310,14310,14310,14310,0
|
|
20230801,152300,9349441710,14310,14310,14310,14310,0
|
|
20230801,152200,9349441710,14310,14310,14310,14310,0
|
|
20230801,152100,9349441710,14310,14310,14310,14310,0
|
|
20230801,152000,9349441710,14310,14310,14310,14310,0
|
|
20230801,151900,9349441710,14310,14310,14320,14290,1965
|
|
20230801,151800,9321327720,14300,14280,14300,14280,4077
|
|
20230801,151700,9263048000,14280,14270,14290,14270,1904
|
|
20230801,151600,9235859590,14270,14260,14270,14260,1663
|
|
20230801,151500,9212128840,14260,14240,14260,14240,1606
|
|
20230801,151400,9189239550,14240,14240,14240,14240,841
|
|
20230801,151300,9177263710,14240,14240,14240,14240,46
|
|
20230801,151200,9176608670,14240,14250,14250,14240,872
|
|
20230801,151100,9164189930,14240,14260,14260,14240,715
|
|
20230801,151000,9154001380,14260,14260,14260,14250,80
|
|
20230801,150900,9152860650,14260,14230,14290,14230,3939
|
|
20230801,150800,9096660020,14250,14220,14250,14200,1639
|
|
20230801,150700,9073325800,14220,14200,14220,14190,858
|
|
20230801,150600,9061147080,14200,14200,14220,14190,1304
|
|
20230801,150500,9042629890,14200,14210,14210,14200,2175
|
|
20230801,150400,9011739710,14200,14220,14220,14200,200
|
|
20230801,150300,9008896170,14220,14210,14250,14200,2218
|
|
20230801,150200,8977347970,14210,14220,14220,14210,961
|
|
20230801,150100,8963684140,14220,14230,14230,14210,1180
|
|
20230801,150000,8946904690,14210,14210,14250,14210,4394
|
|
20230801,145900,8884413080,14200,14200,14210,14200,1784
|
|
20230801,145800,8859070280,14230,14200,14230,14190,3043
|
|
20230801,145700,8815843470,14190,14190,14210,14190,978
|
|
20230801,145600,8801955450,14190,14180,14200,14180,2441
|
|
20230801,145500,8767318600,14190,14170,14190,14170,2851
|
|
20230801,145400,8726891590,14170,14160,14190,14140,6254
|
|
20230801,145300,8638223030,14170,14120,14170,14120,3203
|
|
20230801,145200,8592875680,14120,14130,14130,14120,3005
|
|
20230801,145100,8550433410,14120,14120,14130,14120,186
|
|
20230801,145000,8547806700,14120,14120,14130,14120,892
|
|
20230801,144900,8535211430,14120,14120,14130,14120,1632
|
|
20230801,144800,8512161620,14120,14120,14130,14120,1935
|
|
20230801,144700,8484828100,14130,14130,14130,14120,2752
|
|
20230801,144600,8445964750,14120,14120,14130,14120,923
|
|
20230801,144500,8432929340,14120,14120,14140,14120,999
|
|
20230801,144400,8418821740,14120,14130,14130,14120,3111
|
|
20230801,144300,8374863510,14130,14130,14140,14130,733
|
|
20230801,144200,8364506200,14130,14140,14140,14130,1020
|
|
20230801,144100,8350085830,14150,14140,14150,14140,1956
|
|
20230801,144000,8322427980,14140,14150,14150,14140,862
|
|
20230801,143900,8310238340,14150,14140,14150,14130,1436
|
|
20230801,143800,8289927420,14140,14140,14140,14130,1452
|
|
20230801,143700,8269405320,14130,14130,14150,14130,1605
|
|
20230801,143600,8246718400,14140,14130,14140,14120,2107
|
|
20230801,143500,8216942220,14140,14140,14140,14130,550
|
|
20230801,143400,8209165980,14140,14140,14140,14130,1208
|
|
20230801,143300,8192094390,14140,14140,14150,14140,815
|
|
20230801,143200,8180570050,14140,14150,14150,14130,1274
|
|
20230801,143100,8162550740,14150,14150,14150,14130,943
|
|
20230801,143000,8149219310,14150,14130,14160,14120,984
|
|
20230801,142900,8135317620,14120,14130,14140,14120,2457
|
|
20230801,142800,8100594850,14130,14140,14140,14130,1171
|
|
20230801,142700,8084046800,14140,14140,14150,14140,989
|
|
20230801,142600,8070062010,14140,14140,14150,14130,1290
|
|
20230801,142500,8051821780,14140,14120,14150,14120,4383
|
|
20230801,142400,7989874280,14120,14120,14130,14120,1074
|
|
20230801,142300,7974708170,14120,14120,14130,14120,1066
|
|
20230801,142200,7959656090,14120,14130,14130,14120,1213
|
|
20230801,142100,7942522470,14130,14140,14150,14130,2012
|
|
20230801,142000,7914089220,14140,14140,14150,14130,1327
|
|
20230801,141900,7895332730,14140,14130,14140,14130,2038
|
|
20230801,141800,7866526240,14130,14130,14150,14120,1747
|
|
20230801,141700,7841839590,14130,14130,14150,14120,827
|
|
20230801,141600,7830159840,14150,14140,14150,14120,1157
|
|
20230801,141500,7813803600,14140,14150,14160,14140,351
|
|
20230801,141400,7808837040,14150,14140,14160,14140,1321
|
|
20230801,141300,7790154770,14140,14130,14140,14110,2109
|
|
20230801,141200,7760366080,14110,14110,14140,14100,1048
|
|
20230801,141100,7745568830,14100,14120,14130,14090,1085
|
|
20230801,141000,7730255380,14120,14110,14140,14110,842
|
|
20230801,140900,7718374160,14100,14110,14120,14090,2425
|
|
20230801,140800,7684178490,14110,14120,14120,14100,1157
|
|
20230801,140700,7667852230,14130,14110,14130,14110,903
|
|
20230801,140600,7655108120,14120,14110,14120,14100,1551
|
|
20230801,140500,7633228680,14120,14120,14130,14110,4470
|
|
20230801,140400,7570151770,14120,14120,14120,14110,1608
|
|
20230801,140300,7547447380,14110,14120,14140,14110,2361
|
|
20230801,140200,7514106870,14110,14110,14120,14110,945
|
|
20230801,140100,7500770500,14110,14130,14130,14110,1289
|
|
20230801,140000,7482571090,14130,14120,14140,14110,1952
|
|
20230801,135900,7455013540,14120,14110,14130,14100,1880
|
|
20230801,135800,7428486400,14110,14120,14130,14110,922
|
|
20230801,135700,7415475730,14120,14120,14140,14100,6394
|
|
20230801,135600,7325252020,14130,14120,14130,14110,1331
|
|
20230801,135500,7306462340,14120,14130,14140,14110,931
|
|
20230801,135400,7293307110,14130,14130,14140,14110,1147
|
|
20230801,135300,7277100270,14120,14110,14140,14110,1960
|
|
20230801,135200,7249433020,14110,14110,14130,14100,828
|
|
20230801,135100,7237745860,14110,14110,14140,14110,2878
|
|
20230801,135000,7197129160,14100,14110,14130,14100,4980
|
|
20230801,134900,7126889720,14110,14110,14110,14110,1168
|
|
20230801,134800,7110409240,14110,14120,14130,14110,2287
|
|
20230801,134700,7078125090,14120,14130,14130,14120,1449
|
|
20230801,134600,7057664740,14120,14140,14150,14120,7001
|
|
20230801,134500,6958743900,14150,14170,14180,14140,892
|
|
20230801,134400,6946124990,14180,14140,14180,14130,2389
|
|
20230801,134300,6912335070,14140,14180,14180,14140,2927
|
|
20230801,134200,6870935030,14180,14160,14180,14150,1144
|
|
20230801,134100,6854741220,14150,14160,14170,14150,1091
|
|
20230801,134000,6839301000,14160,14160,14170,14140,1758
|
|
20230801,133900,6814420600,14150,14170,14190,14140,1196
|
|
20230801,133800,6797491050,14170,14170,14180,14170,230
|
|
20230801,133700,6794230800,14170,14160,14170,14150,2457
|
|
20230801,133600,6759451230,14170,14170,14180,14160,1219
|
|
20230801,133500,6742177690,14170,14170,14170,14140,876
|
|
20230801,133400,6729779800,14170,14170,14170,14160,1205
|
|
20230801,133300,6712713960,14170,14150,14170,14140,1495
|
|
20230801,133200,6691564130,14160,14150,14160,14150,627
|
|
20230801,133100,6682690850,14150,14150,14160,14150,2966
|
|
20230801,133000,6640716740,14150,14160,14180,14150,6726
|
|
20230801,132900,6545524280,14150,14160,14160,14150,1640
|
|
20230801,132800,6522309870,14170,14180,14190,14150,1232
|
|
20230801,132700,6504865760,14180,14180,14190,14170,1205
|
|
20230801,132600,6487786660,14160,14160,14170,14150,2036
|
|
20230801,132500,6458955910,14160,14190,14190,14150,1219
|
|
20230801,132400,6441687680,14190,14180,14190,14160,8486
|
|
20230801,132300,6321511780,14190,14180,14190,14180,511
|
|
20230801,132200,6314265750,14170,14180,14190,14160,1501
|
|
20230801,132100,6292995420,14200,14180,14200,14180,1104
|
|
20230801,132000,6277324470,14180,14180,14180,14170,1430
|
|
20230801,131900,6257057870,14170,14190,14190,14160,1660
|
|
20230801,131800,6233530250,14190,14190,14200,14180,1339
|
|
20230801,131700,6214528070,14200,14190,14210,14190,970
|
|
20230801,131600,6200761930,14180,14170,14180,14160,2605
|
|
20230801,131500,6163857450,14160,14170,14170,14160,927
|
|
20230801,131400,6150730820,14160,14160,14160,14150,1044
|
|
20230801,131300,6135948990,14160,14170,14170,14150,1503
|
|
20230801,131200,6114663310,14170,14170,14170,14150,2616
|
|
20230801,131100,6077619020,14170,14190,14190,14160,1927
|
|
20230801,131000,6050300820,14180,14200,14200,14180,3189
|
|
20230801,130900,6005027610,14200,14200,14210,14200,1557
|
|
20230801,130800,5982917460,14200,14210,14210,14200,1668
|
|
20230801,130700,5959222580,14210,14210,14210,14200,1329
|
|
20230801,130600,5940347750,14210,14230,14230,14200,6060
|
|
20230801,130500,5854210490,14220,14230,14230,14220,1123
|
|
20230801,130400,5838240540,14230,14230,14230,14220,1007
|
|
20230801,130300,5823914810,14230,14230,14230,14220,1164
|
|
20230801,130200,5807361250,14230,14220,14230,14220,2373
|
|
20230801,130100,5773602280,14220,14220,14230,14220,575
|
|
20230801,130000,5765425570,14220,14230,14230,14220,1289
|
|
20230801,125900,5747093610,14220,14230,14240,14220,5821
|
|
20230801,125800,5664291250,14240,14230,14240,14230,2458
|
|
20230801,125700,5629312870,14230,14240,14240,14230,5645
|
|
20230801,125600,5548937490,14240,14250,14250,14240,1244
|
|
20230801,125500,5531218480,14250,14250,14260,14250,814
|
|
20230801,125400,5519618940,14260,14250,14260,14250,1710
|
|
20230801,125300,5495246430,14250,14250,14260,14250,1092
|
|
20230801,125200,5479685420,14250,14250,14250,14250,1108
|
|
20230801,125100,5463896420,14260,14260,14260,14260,1033
|
|
20230801,125000,5449165840,14260,14260,14260,14260,17
|
|
20230801,124900,5448923420,14260,14270,14270,14260,1478
|
|
20230801,124800,5427841140,14270,14260,14280,14250,1689
|
|
20230801,124700,5403759900,14260,14270,14280,14260,751
|
|
20230801,124600,5393043090,14290,14280,14290,14280,381
|
|
20230801,124500,5387599370,14270,14260,14270,14240,1732
|
|
20230801,124400,5362917930,14260,14280,14280,14260,257
|
|
20230801,124300,5359250320,14270,14250,14270,14250,1693
|
|
20230801,124200,5335122830,14250,14260,14270,14250,950
|
|
20230801,124100,5321583800,14260,14270,14270,14240,1231
|
|
20230801,124000,5304042490,14280,14250,14290,14250,609
|
|
20230801,123900,5295363160,14290,14250,14290,14240,4234
|
|
20230801,123800,5235021240,14250,14250,14250,14250,26
|
|
20230801,123700,5234650740,14250,14260,14260,14250,1493
|
|
20230801,123600,5213375480,14260,14260,14270,14260,401
|
|
20230801,123500,5207657150,14260,14260,14260,14260,874
|
|
20230801,123400,5195193910,14270,14260,14270,14260,869
|
|
20230801,123300,5182801740,14270,14280,14280,14250,3022
|
|
20230801,123200,5139686690,14280,14280,14280,14280,854
|
|
20230801,123100,5127491570,14280,14290,14290,14280,1325
|
|
20230801,123000,5108569060,14280,14290,14290,14280,625
|
|
20230801,122900,5099643740,14280,14290,14290,14280,958
|
|
20230801,122800,5085958560,14290,14290,14290,14290,324
|
|
20230801,122700,5081328600,14300,14300,14310,14290,2017
|
|
20230801,122600,5052492970,14300,14250,14300,14250,594
|
|
20230801,122500,5044007110,14260,14280,14280,14260,1134
|
|
20230801,122400,5027835550,14310,14260,14310,14250,1874
|
|
20230801,122300,5001120620,14260,14260,14270,14260,681
|
|
20230801,122200,4991409100,14250,14260,14260,14250,1369
|
|
20230801,122100,4971897200,14250,14250,14260,14250,817
|
|
20230801,122000,4960254820,14250,14250,14250,14250,1265
|
|
20230801,121900,4942228570,14250,14250,14260,14250,842
|
|
20230801,121800,4930230010,14250,14260,14260,14250,1421
|
|
20230801,121700,4909979410,14250,14270,14270,14250,927
|
|
20230801,121600,4896760580,14270,14260,14270,14260,835
|
|
20230801,121500,4884853410,14260,14250,14260,14250,160
|
|
20230801,121400,4882572420,14250,14250,14280,14250,2350
|
|
20230801,121300,4849066500,14250,14250,14250,14230,1492
|
|
20230801,121200,4827821090,14240,14250,14260,14240,1353
|
|
20230801,121100,4808546060,14240,14250,14250,14240,743
|
|
20230801,121000,4797964610,14240,14240,14250,14240,978
|
|
20230801,120900,4784035260,14240,14240,14240,14240,914
|
|
20230801,120800,4771019900,14250,14260,14260,14240,2138
|
|
20230801,120700,4740541840,14260,14240,14270,14240,1284
|
|
20230801,120600,4722252120,14250,14260,14260,14240,1069
|
|
20230801,120500,4707028520,14260,14250,14260,14240,655
|
|
20230801,120400,4697697960,14260,14250,14280,14250,798
|
|
20230801,120300,4686321870,14250,14260,14260,14240,1652
|
|
20230801,120200,4662787900,14260,14280,14280,14260,192
|
|
20230801,120100,4660048110,14270,14280,14290,14270,1114
|
|
20230801,120000,4644150140,14290,14280,14290,14270,1920
|
|
20230801,115900,4616740260,14280,14280,14280,14270,903
|
|
20230801,115800,4603852520,14270,14280,14280,14270,1025
|
|
20230801,115700,4589224690,14290,14290,14300,14270,1416
|
|
20230801,115600,4569004150,14280,14260,14280,14230,1663
|
|
20230801,115500,4545305040,14270,14280,14280,14230,1040
|
|
20230801,115400,4530485390,14280,14260,14280,14250,283
|
|
20230801,115300,4526449760,14250,14240,14280,14240,1582
|
|
20230801,115200,4503900550,14230,14240,14240,14230,3308
|
|
20230801,115100,4456803400,14240,14240,14240,14230,1013
|
|
20230801,115000,4442385510,14230,14220,14230,14220,1537
|
|
20230801,114900,4420525690,14220,14220,14230,14220,1134
|
|
20230801,114800,4404397650,14230,14230,14240,14230,1670
|
|
20230801,114700,4380632990,14230,14230,14230,14220,833
|
|
20230801,114600,4368786410,14230,14240,14240,14220,2305
|
|
20230801,114500,4335979550,14250,14240,14250,14230,1973
|
|
20230801,114400,4307883900,14230,14240,14250,14230,1419
|
|
20230801,114300,4287681700,14250,14240,14250,14240,853
|
|
20230801,114200,4275532470,14240,14230,14240,14230,1015
|
|
20230801,114100,4261087260,14240,14250,14250,14240,2086
|
|
20230801,114000,4231377430,14250,14250,14260,14240,1384
|
|
20230801,113900,4211652740,14240,14260,14260,14240,1177
|
|
20230801,113800,4194874820,14260,14260,14270,14250,1164
|
|
20230801,113700,4178276220,14250,14230,14280,14230,6964
|
|
20230801,113600,4078976850,14230,14230,14240,14230,1884
|
|
20230801,113500,4052167030,14230,14270,14270,14230,9428
|
|
20230801,113400,3917798030,14270,14270,14270,14260,1877
|
|
20230801,113300,3891015830,14270,14270,14270,14270,1386
|
|
20230801,113200,3871237610,14280,14280,14280,14270,140
|
|
20230801,113100,3869238690,14270,14280,14290,14270,3820
|
|
20230801,113000,3814714230,14280,14290,14290,14280,950
|
|
20230801,112900,3801148110,14280,14270,14290,14270,2516
|
|
20230801,112800,3765208800,14270,14280,14280,14270,1756
|
|
20230801,112700,3740149980,14280,14280,14280,14270,1173
|
|
20230801,112600,3723406900,14280,14290,14290,14280,1650
|
|
20230801,112500,3699841410,14290,14290,14290,14280,969
|
|
20230801,112400,3686003000,14290,14290,14290,14280,1149
|
|
20230801,112300,3669592100,14290,14290,14290,14280,1276
|
|
20230801,112200,3651369750,14280,14280,14300,14280,2608
|
|
20230801,112100,3614098740,14280,14280,14290,14280,2129
|
|
20230801,112000,3583692630,14290,14280,14290,14280,962
|
|
20230801,111900,3569952500,14290,14290,14290,14290,817
|
|
20230801,111800,3558277570,14300,14300,14300,14290,1514
|
|
20230801,111700,3536639660,14300,14300,14300,14290,1027
|
|
20230801,111600,3521954010,14300,14290,14300,14290,1532
|
|
20230801,111500,3500056480,14290,14300,14300,14290,1098
|
|
20230801,111400,3484359750,14300,14300,14310,14300,1048
|
|
20230801,111300,3469373200,14300,14300,14310,14290,1005
|
|
20230801,111200,3455006220,14310,14310,14310,14300,1496
|
|
20230801,111100,3433607900,14300,14300,14310,14290,1747
|
|
20230801,111000,3408624270,14300,14320,14320,14290,3098
|
|
20230801,110900,3364316730,14310,14330,14330,14300,2717
|
|
20230801,110800,3325441830,14330,14320,14330,14310,889
|
|
20230801,110700,3312711280,14320,14320,14330,14320,985
|
|
20230801,110600,3298603760,14330,14340,14350,14330,1785
|
|
20230801,110500,3273010860,14350,14350,14380,14350,866
|
|
20230801,110400,3260572830,14350,14350,14360,14350,1191
|
|
20230801,110300,3243480320,14360,14360,14360,14350,1112
|
|
20230801,110200,3227520530,14360,14360,14370,14350,2732
|
|
20230801,110100,3188291300,14350,14360,14370,14350,5561
|
|
20230801,110000,3108468690,14360,14370,14370,14350,1901
|
|
20230801,105900,3081166520,14400,14370,14400,14360,2085
|
|
20230801,105800,3051212270,14360,14380,14380,14360,994
|
|
20230801,105700,3036930320,14380,14370,14380,14370,35
|
|
20230801,105600,3036427220,14380,14380,14380,14370,155
|
|
20230801,105500,3034198950,14370,14380,14380,14370,258
|
|
20230801,105400,3030489040,14390,14390,14390,14370,868
|
|
20230801,105300,3018014740,14380,14380,14380,14370,226
|
|
20230801,105200,3014764990,14380,14380,14380,14370,634
|
|
20230801,105100,3005648260,14380,14380,14380,14380,886
|
|
20230801,105000,2992907580,14380,14390,14400,14370,2651
|
|
20230801,104900,2954770280,14400,14390,14400,14390,54
|
|
20230801,104800,2953993020,14400,14400,14400,14400,65
|
|
20230801,104700,2953057020,14400,14400,14400,14400,200
|
|
20230801,104600,2950177020,14400,14400,14420,14400,1186
|
|
20230801,104500,2933091980,14410,14400,14410,14390,2984
|
|
20230801,104400,2890097380,14400,14390,14400,14380,6225
|
|
20230801,104300,2800503490,14400,14430,14430,14400,5784
|
|
20230801,104200,2717102070,14430,14440,14440,14430,262
|
|
20230801,104100,2713319050,14440,14440,14440,14440,1726
|
|
20230801,104000,2688395610,14440,14450,14450,14440,227
|
|
20230801,103900,2685117640,14450,14450,14450,14450,94
|
|
20230801,103800,2683759340,14440,14450,14450,14440,498
|
|
20230801,103700,2676565210,14440,14440,14440,14440,176
|
|
20230801,103600,2674023770,14440,14440,14450,14440,646
|
|
20230801,103500,2664694510,14440,14440,14450,14440,2329
|
|
20230801,103400,2631043400,14440,14450,14450,14440,371
|
|
20230801,103300,2625682750,14450,14440,14450,14440,5711
|
|
20230801,103200,2543215900,14430,14430,14430,14430,710
|
|
20230801,103100,2532970600,14430,14430,14440,14430,848
|
|
20230801,103000,2520733910,14430,14440,14440,14430,356
|
|
20230801,102900,2515596430,14430,14420,14430,14420,3551
|
|
20230801,102800,2464357500,14420,14420,14430,14420,1436
|
|
20230801,102700,2443644380,14420,14410,14420,14400,1816
|
|
20230801,102600,2417474060,14410,14410,14410,14410,3112
|
|
20230801,102500,2372630140,14410,14420,14420,14410,3616
|
|
20230801,102400,2320508910,14420,14430,14430,14420,681
|
|
20230801,102300,2310688600,14430,14440,14440,14430,3531
|
|
20230801,102200,2259713360,14450,14440,14450,14440,720
|
|
20230801,102100,2249310540,14440,14460,14470,14440,2322
|
|
20230801,102000,2215753220,14470,14470,14470,14470,479
|
|
20230801,101900,2208822090,14480,14480,14480,14480,100
|
|
20230801,101800,2207374090,14480,14470,14480,14450,1295
|
|
20230801,101700,2188647970,14470,14470,14470,14470,191
|
|
20230801,101600,2185884200,14470,14480,14480,14470,609
|
|
20230801,101500,2177070680,14480,14480,14490,14470,378
|
|
20230801,101400,2171597120,14480,14480,14480,14480,1006
|
|
20230801,101300,2157030240,14470,14520,14540,14470,4075
|
|
20230801,101200,2097931820,14520,14540,14550,14520,6762
|
|
20230801,101100,1999659590,14530,14530,14530,14530,338
|
|
20230801,101000,1994748450,14540,14530,14540,14530,1778
|
|
20230801,100900,1968904100,14530,14540,14540,14530,195
|
|
20230801,100800,1966069500,14540,14510,14540,14510,2318
|
|
20230801,100700,1932400620,14520,14520,14530,14510,823
|
|
20230801,100600,1920452240,14520,14510,14530,14510,755
|
|
20230801,100500,1909492380,14510,14530,14530,14510,182
|
|
20230801,100400,1906850940,14520,14520,14520,14520,719
|
|
20230801,100300,1896411060,14520,14520,14530,14520,1542
|
|
20230801,100200,1874016920,14510,14520,14520,14510,406
|
|
20230801,100100,1868122200,14520,14510,14530,14510,2475
|
|
20230801,100000,1832161380,14530,14500,14530,14500,2735
|
|
20230801,095900,1792467530,14500,14510,14520,14500,1499
|
|
20230801,095800,1770723990,14520,14500,14520,14500,3347
|
|
20230801,095700,1722162020,14510,14490,14510,14490,9541
|
|
20230801,095600,1583851300,14490,14470,14490,14470,1406
|
|
20230801,095500,1563490240,14480,14480,14490,14480,254
|
|
20230801,095400,1559810320,14480,14470,14490,14470,506
|
|
20230801,095300,1552482210,14470,14470,14490,14470,1339
|
|
20230801,095200,1533105320,14460,14490,14490,14460,227
|
|
20230801,095100,1529819430,14490,14490,14490,14470,2116
|
|
20230801,095000,1499163690,14500,14490,14500,14480,197
|
|
20230801,094900,1496308990,14500,14470,14500,14470,1001
|
|
20230801,094800,1481803270,14460,14450,14490,14440,1093
|
|
20230801,094700,1465993910,14440,14450,14450,14440,857
|
|
20230801,094600,1453613250,14450,14470,14490,14450,5870
|
|
20230801,094500,1368713150,14470,14480,14480,14470,1447
|
|
20230801,094400,1347761450,14480,14490,14490,14480,462
|
|
20230801,094300,1341071480,14490,14490,14500,14480,2410
|
|
20230801,094200,1306138490,14490,14490,14500,14480,2009
|
|
20230801,094100,1277030060,14490,14470,14490,14470,1359
|
|
20230801,094000,1257340350,14490,14450,14490,14450,6512
|
|
20230801,093900,1163105660,14450,14440,14450,14440,1193
|
|
20230801,093800,1145866840,14450,14450,14460,14450,464
|
|
20230801,093700,1139161890,14450,14450,14460,14450,1069
|
|
20230801,093600,1123714490,14440,14460,14470,14440,886
|
|
20230801,093500,1110899000,14470,14440,14470,14440,3941
|
|
20230801,093400,1053918870,14440,14450,14460,14440,2736
|
|
20230801,093300,1014388000,14450,14430,14460,14430,7966
|
|
20230801,093200,899336570,14430,14400,14430,14400,1507
|
|
20230801,093100,877616230,14430,14400,14430,14400,667
|
|
20230801,093000,868001280,14410,14420,14420,14410,593
|
|
20230801,092900,859450570,14420,14400,14430,14400,661
|
|
20230801,092800,849918530,14420,14390,14420,14390,943
|
|
20230801,092700,836344430,14390,14390,14430,14390,722
|
|
20230801,092600,825940830,14390,14420,14420,14380,786
|
|
20230801,092500,814630500,14400,14390,14400,14390,1954
|
|
20230801,092400,786497480,14390,14400,14400,14380,3243
|
|
20230801,092300,739832010,14390,14410,14420,14390,4690
|
|
20230801,092200,672279180,14420,14420,14420,14410,486
|
|
20230801,092100,665273810,14420,14410,14430,14400,719
|
|
20230801,092000,654908950,14430,14410,14430,14400,1633
|
|
20230801,091900,631372470,14400,14420,14420,14400,880
|
|
20230801,091800,618684410,14420,14380,14420,14380,3773
|
|
20230801,091700,564320530,14390,14390,14400,14390,777
|
|
20230801,091600,553139200,14390,14390,14390,14390,1688
|
|
20230801,091500,528848880,14390,14380,14390,14380,1068
|
|
20230801,091400,513486270,14380,14370,14380,14350,3699
|
|
20230801,091300,460335970,14360,14370,14380,14350,855
|
|
20230801,091200,448051090,14340,14350,14370,14340,1997
|
|
20230801,091100,419382730,14340,14350,14350,14340,507
|
|
20230801,091000,412112260,14370,14370,14380,14350,7306
|
|
20230801,090900,307141330,14350,14340,14380,14340,1875
|
|
20230801,090800,280237020,14330,14350,14350,14330,1782
|
|
20230801,090700,254687180,14360,14400,14400,14360,1013
|
|
20230801,090600,240118220,14400,14380,14400,14320,921
|
|
20230801,090500,226873310,14320,14300,14400,14300,752
|
|
20230801,090400,216076050,14300,14280,14300,14280,1026
|
|
20230801,090300,201419410,14280,14270,14280,14260,1248
|
|
20230801,090200,183609930,14260,14280,14280,14260,2621
|
|
20230801,090100,146197420,14270,14280,14340,14260,2001
|
|
20230801,090000,117649360,14260,14300,14300,14260,8234
|