641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,193700,10590677840,8810,8810,8810,8810,0
|
|
20230801,193600,10590677840,8810,8810,8810,8810,0
|
|
20230801,193500,10590677840,8810,8810,8810,8810,0
|
|
20230801,193400,10590677840,8810,8810,8810,8810,0
|
|
20230801,193300,10590677840,8810,8810,8810,8810,0
|
|
20230801,193200,10590677840,8810,8810,8810,8810,0
|
|
20230801,193100,10590677840,8810,8810,8810,8810,0
|
|
20230801,193000,10590677840,8810,8810,8810,8810,0
|
|
20230801,192900,10590677840,8810,8810,8810,8810,0
|
|
20230801,192800,10590677840,8810,8810,8810,8810,0
|
|
20230801,192700,10590677840,8810,8810,8810,8810,0
|
|
20230801,192600,10590677840,8810,8810,8810,8810,0
|
|
20230801,192500,10590677840,8810,8810,8810,8810,0
|
|
20230801,192400,10590677840,8810,8810,8810,8810,0
|
|
20230801,192300,10590677840,8810,8810,8810,8810,0
|
|
20230801,192200,10590677840,8810,8810,8810,8810,0
|
|
20230801,192100,10590677840,8810,8810,8810,8810,0
|
|
20230801,192000,10590677840,8810,8810,8810,8810,0
|
|
20230801,191900,10590677840,8810,8810,8810,8810,0
|
|
20230801,191800,10590677840,8810,8810,8810,8810,0
|
|
20230801,191700,10590677840,8810,8810,8810,8810,0
|
|
20230801,191600,10590677840,8810,8810,8810,8810,0
|
|
20230801,191500,10590677840,8810,8810,8810,8810,0
|
|
20230801,191400,10590677840,8810,8810,8810,8810,0
|
|
20230801,191300,10590677840,8810,8810,8810,8810,0
|
|
20230801,191200,10590677840,8810,8810,8810,8810,0
|
|
20230801,191100,10590677840,8810,8810,8810,8810,0
|
|
20230801,191000,10590677840,8810,8810,8810,8810,0
|
|
20230801,190900,10590677840,8810,8810,8810,8810,0
|
|
20230801,190800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,190700,10590677840,8810,8810,8810,8810,0
|
|
20230801,190600,10590677840,8810,8810,8810,8810,0
|
|
20230801,190500,10590677840,8810,8810,8810,8810,0
|
|
20230801,190400,10590677840,8810,8810,8810,8810,0
|
|
20230801,190300,10590677840,8810,8810,8810,8810,0
|
|
20230801,190200,10590677840,8810,8810,8810,8810,0
|
|
20230801,190100,10590677840,8810,8810,8810,8810,0
|
|
20230801,190000,10590677840,8810,8810,8810,8810,0
|
|
20230801,185900,10590677840,8810,8810,8810,8810,0
|
|
20230801,185800,10590677840,8810,8810,8810,8810,0
|
|
20230801,185700,10590677840,8810,8810,8810,8810,0
|
|
20230801,185600,10590677840,8810,8810,8810,8810,0
|
|
20230801,185500,10590677840,8810,8810,8810,8810,0
|
|
20230801,185400,10590677840,8810,8810,8810,8810,0
|
|
20230801,185300,10590677840,8810,8810,8810,8810,0
|
|
20230801,185200,10590677840,8810,8810,8810,8810,0
|
|
20230801,185100,10590677840,8810,8810,8810,8810,0
|
|
20230801,185000,10590677840,8810,8810,8810,8810,0
|
|
20230801,184900,10590677840,8810,8810,8810,8810,0
|
|
20230801,184800,10590677840,8810,8810,8810,8810,0
|
|
20230801,184700,10590677840,8810,8810,8810,8810,0
|
|
20230801,184600,10590677840,8810,8810,8810,8810,0
|
|
20230801,184500,10590677840,8810,8810,8810,8810,0
|
|
20230801,184400,10590677840,8810,8810,8810,8810,0
|
|
20230801,184300,10590677840,8810,8810,8810,8810,0
|
|
20230801,184200,10590677840,8810,8810,8810,8810,0
|
|
20230801,184100,10590677840,8810,8810,8810,8810,0
|
|
20230801,184000,10590677840,8810,8810,8810,8810,0
|
|
20230801,183900,10590677840,8810,8810,8810,8810,0
|
|
20230801,183800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,183700,10590677840,8810,8810,8810,8810,0
|
|
20230801,183600,10590677840,8810,8810,8810,8810,0
|
|
20230801,183500,10590677840,8810,8810,8810,8810,0
|
|
20230801,183400,10590677840,8810,8810,8810,8810,0
|
|
20230801,183300,10590677840,8810,8810,8810,8810,0
|
|
20230801,183200,10590677840,8810,8810,8810,8810,0
|
|
20230801,183100,10590677840,8810,8810,8810,8810,0
|
|
20230801,183000,10590677840,8810,8810,8810,8810,0
|
|
20230801,182900,10590677840,8810,8810,8810,8810,0
|
|
20230801,182800,10590677840,8810,8810,8810,8810,0
|
|
20230801,182700,10590677840,8810,8810,8810,8810,0
|
|
20230801,182600,10590677840,8810,8810,8810,8810,0
|
|
20230801,182500,10590677840,8810,8810,8810,8810,0
|
|
20230801,182400,10590677840,8810,8810,8810,8810,0
|
|
20230801,182300,10590677840,8810,8810,8810,8810,0
|
|
20230801,182200,10590677840,8810,8810,8810,8810,0
|
|
20230801,182100,10590677840,8810,8810,8810,8810,0
|
|
20230801,182000,10590677840,8810,8810,8810,8810,0
|
|
20230801,181900,10590677840,8810,8810,8810,8810,0
|
|
20230801,181800,10590677840,8810,8810,8810,8810,0
|
|
20230801,181700,10590677840,8810,8810,8810,8810,0
|
|
20230801,181600,10590677840,8810,8810,8810,8810,0
|
|
20230801,181500,10590677840,8810,8810,8810,8810,0
|
|
20230801,181400,10590677840,8810,8810,8810,8810,0
|
|
20230801,181300,10590677840,8810,8810,8810,8810,0
|
|
20230801,181200,10590677840,8810,8810,8810,8810,0
|
|
20230801,181100,10590677840,8810,8810,8810,8810,0
|
|
20230801,181000,10590677840,8810,8810,8810,8810,0
|
|
20230801,180900,10590677840,8810,8810,8810,8810,0
|
|
20230801,180800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,180700,10590677840,8810,8810,8810,8810,0
|
|
20230801,180600,10590677840,8810,8810,8810,8810,0
|
|
20230801,180500,10590677840,8810,8810,8810,8810,0
|
|
20230801,180400,10590677840,8810,8810,8810,8810,0
|
|
20230801,180300,10590677840,8810,8810,8810,8810,0
|
|
20230801,180200,10590677840,8810,8810,8810,8810,0
|
|
20230801,180100,10590677840,8810,8810,8810,8810,0
|
|
20230801,180000,10590677840,8810,8810,8810,8810,0
|
|
20230801,175900,10590677840,8810,8810,8810,8810,0
|
|
20230801,175800,10590677840,8810,8810,8810,8810,0
|
|
20230801,175700,10590677840,8810,8810,8810,8810,0
|
|
20230801,175600,10590677840,8810,8810,8810,8810,0
|
|
20230801,175500,10590677840,8810,8810,8810,8810,0
|
|
20230801,175400,10590677840,8810,8810,8810,8810,0
|
|
20230801,175300,10590677840,8810,8810,8810,8810,0
|
|
20230801,175200,10590677840,8810,8810,8810,8810,0
|
|
20230801,175100,10590677840,8810,8810,8810,8810,0
|
|
20230801,175000,10590677840,8810,8810,8810,8810,0
|
|
20230801,174900,10590677840,8810,8810,8810,8810,0
|
|
20230801,174800,10590677840,8810,8810,8810,8810,0
|
|
20230801,174700,10590677840,8810,8810,8810,8810,0
|
|
20230801,174600,10590677840,8810,8810,8810,8810,0
|
|
20230801,174500,10590677840,8810,8810,8810,8810,0
|
|
20230801,174400,10590677840,8810,8810,8810,8810,0
|
|
20230801,174300,10590677840,8810,8810,8810,8810,0
|
|
20230801,174200,10590677840,8810,8810,8810,8810,0
|
|
20230801,174100,10590677840,8810,8810,8810,8810,0
|
|
20230801,174000,10590677840,8810,8810,8810,8810,0
|
|
20230801,173900,10590677840,8810,8810,8810,8810,0
|
|
20230801,173800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,173700,10590677840,8810,8810,8810,8810,0
|
|
20230801,173600,10590677840,8810,8810,8810,8810,0
|
|
20230801,173500,10590677840,8810,8810,8810,8810,0
|
|
20230801,173400,10590677840,8810,8810,8810,8810,0
|
|
20230801,173300,10590677840,8810,8810,8810,8810,0
|
|
20230801,173200,10590677840,8810,8810,8810,8810,0
|
|
20230801,173100,10590677840,8810,8810,8810,8810,0
|
|
20230801,173000,10590677840,8810,8810,8810,8810,0
|
|
20230801,172900,10590677840,8810,8810,8810,8810,0
|
|
20230801,172800,10590677840,8810,8810,8810,8810,0
|
|
20230801,172700,10590677840,8810,8810,8810,8810,0
|
|
20230801,172600,10590677840,8810,8810,8810,8810,0
|
|
20230801,172500,10590677840,8810,8810,8810,8810,0
|
|
20230801,172400,10590677840,8810,8810,8810,8810,0
|
|
20230801,172300,10590677840,8810,8810,8810,8810,0
|
|
20230801,172200,10590677840,8810,8810,8810,8810,0
|
|
20230801,172100,10590677840,8810,8810,8810,8810,0
|
|
20230801,172000,10590677840,8810,8810,8810,8810,0
|
|
20230801,171900,10590677840,8810,8810,8810,8810,0
|
|
20230801,171800,10590677840,8810,8810,8810,8810,0
|
|
20230801,171700,10590677840,8810,8810,8810,8810,0
|
|
20230801,171600,10590677840,8810,8810,8810,8810,0
|
|
20230801,171500,10590677840,8810,8810,8810,8810,0
|
|
20230801,171400,10590677840,8810,8810,8810,8810,0
|
|
20230801,171300,10590677840,8810,8810,8810,8810,0
|
|
20230801,171200,10590677840,8810,8810,8810,8810,0
|
|
20230801,171100,10590677840,8810,8810,8810,8810,0
|
|
20230801,171000,10590677840,8810,8810,8810,8810,0
|
|
20230801,170900,10590677840,8810,8810,8810,8810,0
|
|
20230801,170800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,170700,10590677840,8810,8810,8810,8810,0
|
|
20230801,170600,10590677840,8810,8810,8810,8810,0
|
|
20230801,170500,10590677840,8810,8810,8810,8810,0
|
|
20230801,170400,10590677840,8810,8810,8810,8810,0
|
|
20230801,170300,10590677840,8810,8810,8810,8810,0
|
|
20230801,170200,10590677840,8810,8810,8810,8810,0
|
|
20230801,170100,10590677840,8810,8810,8810,8810,0
|
|
20230801,170000,10590677840,8810,8810,8810,8810,0
|
|
20230801,165900,10590677840,8810,8810,8810,8810,0
|
|
20230801,165800,10590677840,8810,8810,8810,8810,0
|
|
20230801,165700,10590677840,8810,8810,8810,8810,0
|
|
20230801,165600,10590677840,8810,8810,8810,8810,0
|
|
20230801,165500,10590677840,8810,8810,8810,8810,0
|
|
20230801,165400,10590677840,8810,8810,8810,8810,0
|
|
20230801,165300,10590677840,8810,8810,8810,8810,0
|
|
20230801,165200,10590677840,8810,8810,8810,8810,0
|
|
20230801,165100,10590677840,8810,8810,8810,8810,0
|
|
20230801,165000,10590677840,8810,8810,8810,8810,0
|
|
20230801,164900,10590677840,8810,8810,8810,8810,0
|
|
20230801,164800,10590677840,8810,8810,8810,8810,0
|
|
20230801,164700,10590677840,8810,8810,8810,8810,0
|
|
20230801,164600,10590677840,8810,8810,8810,8810,0
|
|
20230801,164500,10590677840,8810,8810,8810,8810,0
|
|
20230801,164400,10590677840,8810,8810,8810,8810,0
|
|
20230801,164300,10590677840,8810,8810,8810,8810,0
|
|
20230801,164200,10590677840,8810,8810,8810,8810,0
|
|
20230801,164100,10590677840,8810,8810,8810,8810,0
|
|
20230801,164000,10590677840,8810,8810,8810,8810,0
|
|
20230801,163900,10590677840,8810,8810,8810,8810,0
|
|
20230801,163800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,163700,10590677840,8810,8810,8810,8810,0
|
|
20230801,163600,10590677840,8810,8810,8810,8810,0
|
|
20230801,163500,10590677840,8810,8810,8810,8810,0
|
|
20230801,163400,10590677840,8810,8810,8810,8810,0
|
|
20230801,163300,10590677840,8810,8810,8810,8810,0
|
|
20230801,163200,10590677840,8810,8810,8810,8810,0
|
|
20230801,163100,10590677840,8810,8810,8810,8810,0
|
|
20230801,163000,10590677840,8810,8810,8810,8810,0
|
|
20230801,162900,10590677840,8810,8810,8810,8810,0
|
|
20230801,162800,10590677840,8810,8810,8810,8810,0
|
|
20230801,162700,10590677840,8810,8810,8810,8810,0
|
|
20230801,162600,10590677840,8810,8810,8810,8810,0
|
|
20230801,162500,10590677840,8810,8810,8810,8810,0
|
|
20230801,162400,10590677840,8810,8810,8810,8810,0
|
|
20230801,162300,10590677840,8810,8810,8810,8810,0
|
|
20230801,162200,10590677840,8810,8810,8810,8810,0
|
|
20230801,162100,10590677840,8810,8810,8810,8810,0
|
|
20230801,162000,10590677840,8810,8810,8810,8810,0
|
|
20230801,161900,10590677840,8810,8810,8810,8810,0
|
|
20230801,161800,10590677840,8810,8810,8810,8810,0
|
|
20230801,161700,10590677840,8810,8810,8810,8810,0
|
|
20230801,161600,10590677840,8810,8810,8810,8810,0
|
|
20230801,161500,10590677840,8810,8810,8810,8810,0
|
|
20230801,161400,10590677840,8810,8810,8810,8810,0
|
|
20230801,161300,10590677840,8810,8810,8810,8810,0
|
|
20230801,161200,10590677840,8810,8810,8810,8810,0
|
|
20230801,161100,10590677840,8810,8810,8810,8810,0
|
|
20230801,161000,10590677840,8810,8810,8810,8810,0
|
|
20230801,160900,10590677840,8810,8810,8810,8810,0
|
|
20230801,160800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,160700,10590677840,8810,8810,8810,8810,0
|
|
20230801,160600,10590677840,8810,8810,8810,8810,0
|
|
20230801,160500,10590677840,8810,8810,8810,8810,0
|
|
20230801,160400,10590677840,8810,8810,8810,8810,0
|
|
20230801,160300,10590677840,8810,8810,8810,8810,0
|
|
20230801,160200,10590677840,8810,8810,8810,8810,0
|
|
20230801,160100,10590677840,8810,8810,8810,8810,0
|
|
20230801,160000,10590677840,8810,8810,8810,8810,0
|
|
20230801,155900,10590677840,8810,8810,8810,8810,0
|
|
20230801,155800,10590677840,8810,8810,8810,8810,0
|
|
20230801,155700,10590677840,8810,8810,8810,8810,0
|
|
20230801,155600,10590677840,8810,8810,8810,8810,0
|
|
20230801,155500,10590677840,8810,8810,8810,8810,0
|
|
20230801,155400,10590677840,8810,8810,8810,8810,0
|
|
20230801,155300,10590677840,8810,8810,8810,8810,0
|
|
20230801,155200,10590677840,8810,8810,8810,8810,0
|
|
20230801,155100,10590677840,8810,8810,8810,8810,0
|
|
20230801,155000,10590677840,8810,8810,8810,8810,0
|
|
20230801,154900,10590677840,8810,8810,8810,8810,0
|
|
20230801,154800,10590677840,8810,8810,8810,8810,0
|
|
20230801,154700,10590677840,8810,8810,8810,8810,0
|
|
20230801,154600,10590677840,8810,8810,8810,8810,0
|
|
20230801,154500,10590677840,8810,8810,8810,8810,0
|
|
20230801,154400,10590677840,8810,8810,8810,8810,0
|
|
20230801,154300,10590677840,8810,8810,8810,8810,0
|
|
20230801,154200,10590677840,8810,8810,8810,8810,0
|
|
20230801,154100,10590677840,8810,8810,8810,8810,0
|
|
20230801,154000,10590677840,8810,8810,8810,8810,0
|
|
20230801,153900,10590677840,8810,8810,8810,8810,0
|
|
20230801,153800,10590677840,8810,8810,8810,8810,14371
|
|
20230801,153700,10590677840,8810,8810,8810,8810,0
|
|
20230801,153600,10590677840,8810,8810,8810,8810,0
|
|
20230801,153500,10590677840,8810,8810,8810,8810,0
|
|
20230801,153400,10590677840,8810,8810,8810,8810,0
|
|
20230801,153300,10590677840,8810,8810,8810,8810,0
|
|
20230801,153200,10590677840,8810,8810,8810,8810,0
|
|
20230801,153100,10590677840,8810,8810,8810,8810,0
|
|
20230801,153000,10590677840,8810,8810,8810,8810,14371
|
|
20230801,152900,10464069330,8820,8820,8820,8820,0
|
|
20230801,152800,10464069330,8820,8820,8820,8820,0
|
|
20230801,152700,10464069330,8820,8820,8820,8820,0
|
|
20230801,152600,10464069330,8820,8820,8820,8820,0
|
|
20230801,152500,10464069330,8820,8820,8820,8820,0
|
|
20230801,152400,10464069330,8820,8820,8820,8820,0
|
|
20230801,152300,10464069330,8820,8820,8820,8820,0
|
|
20230801,152200,10464069330,8820,8820,8820,8820,0
|
|
20230801,152100,10464069330,8820,8820,8820,8820,0
|
|
20230801,152000,10464069330,8820,8820,8820,8820,0
|
|
20230801,151900,10464069330,8820,8810,8820,8800,2305
|
|
20230801,151800,10443769090,8800,8810,8830,8770,12061
|
|
20230801,151700,10337635630,8820,8810,8820,8800,3361
|
|
20230801,151600,10307994090,8810,8810,8810,8800,1455
|
|
20230801,151500,10295176990,8810,8810,8810,8810,1274
|
|
20230801,151400,10283953050,8810,8810,8820,8810,4260
|
|
20230801,151300,10246420420,8810,8820,8830,8810,337
|
|
20230801,151200,10243447580,8820,8830,8830,8810,2991
|
|
20230801,151100,10217059960,8820,8820,8840,8820,1598
|
|
20230801,151000,10202961460,8820,8830,8840,8820,5052
|
|
20230801,150900,10158366600,8830,8830,8830,8820,740
|
|
20230801,150800,10151832900,8830,8820,8840,8820,712
|
|
20230801,150700,10145546100,8830,8830,8840,8830,1672
|
|
20230801,150600,10130781620,8840,8830,8840,8830,570
|
|
20230801,150500,10125746230,8840,8840,8840,8830,544
|
|
20230801,150400,10120941850,8840,8820,8840,8820,3206
|
|
20230801,150300,10092639590,8820,8820,8830,8820,1599
|
|
20230801,150200,10078536260,8820,8820,8820,8810,1780
|
|
20230801,150100,10062844450,8820,8810,8820,8800,3293
|
|
20230801,150000,10033829510,8810,8810,8810,8790,1691
|
|
20230801,145900,10018949960,8810,8810,8810,8790,1095
|
|
20230801,145800,10009315640,8810,8800,8810,8800,2430
|
|
20230801,145700,9987923740,8810,8800,8810,8800,2675
|
|
20230801,145600,9964377240,8800,8790,8800,8790,294
|
|
20230801,145500,9961792330,8790,8780,8790,8780,226
|
|
20230801,145400,9959805870,8790,8780,8790,8780,237
|
|
20230801,145300,9957724260,8790,8790,8790,8770,156
|
|
20230801,145200,9956353660,8780,8790,8790,8780,725
|
|
20230801,145100,9949985630,8780,8790,8790,8780,1970
|
|
20230801,145000,9932687920,8780,8790,8790,8780,228
|
|
20230801,144900,9930684290,8780,8800,8800,8780,832
|
|
20230801,144800,9923372790,8790,8800,8800,8790,142
|
|
20230801,144700,9922124410,8800,8800,8800,8780,482
|
|
20230801,144600,9917886600,8790,8800,8800,8790,636
|
|
20230801,144500,9912293720,8790,8790,8800,8790,91
|
|
20230801,144400,9911493200,8800,8800,8800,8790,198
|
|
20230801,144300,9909751100,8800,8790,8800,8780,402
|
|
20230801,144200,9906217800,8790,8790,8790,8780,928
|
|
20230801,144100,9898061590,8790,8770,8790,8770,168
|
|
20230801,144000,9896586880,8760,8770,8780,8760,3197
|
|
20230801,143900,9868573030,8770,8790,8790,8770,494
|
|
20230801,143800,9864234920,8780,8780,8790,8780,1645
|
|
20230801,143700,9849791250,8780,8780,8780,8770,2913
|
|
20230801,143600,9824230730,8790,8790,8800,8790,919
|
|
20230801,143500,9816148980,8770,8800,8800,8770,2256
|
|
20230801,143400,9796352010,8800,8800,8800,8800,264
|
|
20230801,143300,9794028810,8800,8790,8800,8790,746
|
|
20230801,143200,9787466120,8790,8800,8800,8790,397
|
|
20230801,143100,9783975650,8800,8770,8800,8770,1385
|
|
20230801,143000,9771801680,8780,8780,8780,8770,2580
|
|
20230801,142900,9749149600,8770,8770,8770,8770,791
|
|
20230801,142800,9742212530,8760,8760,8770,8760,1718
|
|
20230801,142700,9727162050,8770,8780,8780,8770,1184
|
|
20230801,142600,9716778170,8780,8790,8790,8780,605
|
|
20230801,142500,9711461030,8790,8790,8790,8790,217
|
|
20230801,142400,9709553600,8800,8790,8800,8770,447
|
|
20230801,142300,9705624400,8780,8770,8780,8760,1311
|
|
20230801,142200,9694125610,8780,8780,8790,8780,584
|
|
20230801,142100,9688997550,8780,8780,8780,8780,632
|
|
20230801,142000,9683448590,8780,8780,8790,8770,191
|
|
20230801,141900,9681771780,8790,8780,8790,8770,161
|
|
20230801,141800,9680357840,8790,8780,8790,8770,910
|
|
20230801,141700,9672366960,8780,8770,8780,8760,150
|
|
20230801,141600,9671051540,8760,8760,8780,8760,929
|
|
20230801,141500,9662911140,8760,8790,8790,8760,2018
|
|
20230801,141400,9645194810,8780,8780,8790,8780,247
|
|
20230801,141300,9643026130,8780,8780,8790,8770,2190
|
|
20230801,141200,9623781010,8780,8770,8780,8770,170
|
|
20230801,141100,9622290100,8770,8760,8770,8760,95
|
|
20230801,141000,9621457120,8770,8770,8770,8760,177
|
|
20230801,140900,9619905180,8770,8770,8770,8760,343
|
|
20230801,140800,9616897370,8770,8760,8770,8750,149
|
|
20230801,140700,9615591500,8750,8750,8750,8740,884
|
|
20230801,140600,9607856510,8740,8740,8740,8730,821
|
|
20230801,140500,9600682480,8740,8750,8750,8740,241
|
|
20230801,140400,9598574790,8750,8750,8750,8730,1187
|
|
20230801,140300,9588200940,8740,8740,8750,8740,531
|
|
20230801,140200,9583559180,8740,8730,8740,8730,1284
|
|
20230801,140100,9572349850,8730,8750,8750,8720,1169
|
|
20230801,140000,9562137850,8750,8750,8760,8740,713
|
|
20230801,135900,9555902060,8750,8760,8760,8750,538
|
|
20230801,135800,9551189740,8760,8750,8760,8750,190
|
|
20230801,135700,9549526640,8750,8750,8750,8750,1317
|
|
20230801,135600,9538002890,8740,8760,8760,8740,2010
|
|
20230801,135500,9520405410,8760,8750,8760,8750,1976
|
|
20230801,135400,9503108000,8750,8740,8750,8740,644
|
|
20230801,135300,9497479040,8740,8740,8740,8730,118
|
|
20230801,135200,9496448220,8740,8740,8740,8740,251
|
|
20230801,135100,9494254480,8730,8730,8740,8730,181
|
|
20230801,135000,9492674210,8740,8740,8740,8730,384
|
|
20230801,134900,9489320230,8730,8720,8730,8720,887
|
|
20230801,134800,9481577270,8720,8720,8720,8720,361
|
|
20230801,134700,9478429350,8730,8720,8730,8720,656
|
|
20230801,134600,9472709020,8720,8720,8730,8710,1696
|
|
20230801,134500,9457924790,8720,8720,8730,8710,2298
|
|
20230801,134400,9437886130,8730,8730,8740,8720,5086
|
|
20230801,134300,9393525860,8730,8780,8780,8730,1197
|
|
20230801,134200,9383070170,8790,8730,8790,8720,2059
|
|
20230801,134100,9365061700,8740,8740,8740,8740,2004
|
|
20230801,134000,9347546740,8750,8770,8770,8750,842
|
|
20230801,133900,9340172690,8770,8760,8770,8760,235
|
|
20230801,133800,9338112780,8760,8750,8790,8750,364
|
|
20230801,133700,9334919850,8750,8780,8780,8750,318
|
|
20230801,133600,9332133250,8780,8770,8780,8770,108
|
|
20230801,133500,9331185770,8770,8770,8770,8760,254
|
|
20230801,133400,9328958200,8760,8760,8760,8760,871
|
|
20230801,133300,9321328240,8770,8750,8770,8740,552
|
|
20230801,133200,9316495190,8750,8750,8750,8750,291
|
|
20230801,133100,9313948940,8750,8730,8750,8720,606
|
|
20230801,133000,9308657570,8730,8720,8740,8720,3113
|
|
20230801,132900,9281482970,8720,8750,8750,8720,3447
|
|
20230801,132800,9251389920,8740,8750,8750,8730,866
|
|
20230801,132700,9243825550,8740,8740,8750,8730,1152
|
|
20230801,132600,9233757840,8740,8780,8780,8740,2995
|
|
20230801,132500,9207566120,8780,8780,8800,8750,7751
|
|
20230801,132400,9139682390,8780,8780,8800,8770,337
|
|
20230801,132300,9136723430,8760,8780,8790,8760,956
|
|
20230801,132200,9128340920,8790,8820,8820,8790,1800
|
|
20230801,132100,9112500290,8820,8810,8820,8800,1709
|
|
20230801,132000,9097459740,8820,8840,8840,8800,3638
|
|
20230801,131900,9065387060,8830,8840,8850,8830,618
|
|
20230801,131800,9059923230,8850,8860,8870,8850,3475
|
|
20230801,131700,9029138330,8870,8870,8870,8860,854
|
|
20230801,131600,9021569670,8860,8880,8880,8860,220
|
|
20230801,131500,9019617260,8880,8880,8880,8860,369
|
|
20230801,131400,9016344400,8880,8870,8880,8870,2797
|
|
20230801,131300,8991508630,8880,8850,8880,8850,4377
|
|
20230801,131200,8952679570,8850,8850,8860,8840,1873
|
|
20230801,131100,8936104680,8840,8830,8850,8830,1437
|
|
20230801,131000,8923395590,8830,8810,8830,8800,7650
|
|
20230801,130900,8855976650,8810,8800,8810,8800,357
|
|
20230801,130800,8852834820,8800,8810,8810,8800,291
|
|
20230801,130700,8850271340,8810,8810,8810,8800,1601
|
|
20230801,130600,8836175530,8820,8820,8820,8820,261
|
|
20230801,130500,8833873510,8820,8820,8820,8810,283
|
|
20230801,130400,8831377620,8810,8810,8820,8810,815
|
|
20230801,130300,8824190630,8820,8830,8830,8810,899
|
|
20230801,130200,8816261170,8820,8820,8830,8810,1558
|
|
20230801,130100,8802516230,8820,8770,8820,8770,10467
|
|
20230801,130000,8710413700,8770,8760,8790,8750,1751
|
|
20230801,125900,8695044670,8770,8770,8770,8760,171
|
|
20230801,125800,8693545170,8770,8740,8780,8740,1154
|
|
20230801,125700,8683451930,8740,8750,8750,8720,3202
|
|
20230801,125600,8655490210,8740,8760,8760,8740,686
|
|
20230801,125500,8649488460,8760,8750,8760,8750,938
|
|
20230801,125400,8641279430,8750,8770,8780,8750,3142
|
|
20230801,125300,8613768130,8760,8790,8790,8760,461
|
|
20230801,125200,8609720300,8800,8800,8800,8750,6023
|
|
20230801,125100,8556857720,8810,8810,8810,8800,324
|
|
20230801,125000,8554004390,8800,8810,8810,8800,172
|
|
20230801,124900,8552489400,8810,8810,8810,8800,561
|
|
20230801,124800,8547548230,8810,8810,8810,8790,1961
|
|
20230801,124700,8530290990,8820,8800,8820,8800,256
|
|
20230801,124600,8528034560,8810,8810,8820,8810,359
|
|
20230801,124500,8524871530,8810,8820,8820,8800,822
|
|
20230801,124400,8517631650,8830,8800,8830,8790,4530
|
|
20230801,124300,8477671980,8800,8790,8810,8790,697
|
|
20230801,124200,8471537740,8790,8790,8790,8770,476
|
|
20230801,124100,8467359770,8770,8800,8800,8760,7167
|
|
20230801,124000,8404395270,8800,8810,8810,8800,579
|
|
20230801,123900,8399294750,8800,8820,8820,8800,347
|
|
20230801,123800,8396238770,8820,8810,8820,8790,1880
|
|
20230801,123700,8379682240,8820,8820,8820,8810,1075
|
|
20230801,123600,8370201790,8810,8790,8820,8790,3130
|
|
20230801,123500,8342631450,8800,8800,8800,8790,536
|
|
20230801,123400,8337918360,8790,8790,8790,8790,50
|
|
20230801,123300,8337478860,8790,8800,8810,8790,1032
|
|
20230801,123200,8328402130,8800,8790,8800,8780,354
|
|
20230801,123100,8325287360,8790,8800,8800,8780,1205
|
|
20230801,123000,8314695650,8800,8810,8810,8800,691
|
|
20230801,122900,8308611060,8810,8810,8820,8800,1267
|
|
20230801,122800,8297452090,8810,8820,8830,8810,671
|
|
20230801,122700,8291538340,8820,8820,8820,8810,831
|
|
20230801,122600,8284209260,8810,8830,8840,8810,1610
|
|
20230801,122500,8269998330,8830,8800,8830,8800,2408
|
|
20230801,122400,8248756110,8810,8810,8810,8800,1591
|
|
20230801,122300,8234752670,8810,8820,8820,8800,2434
|
|
20230801,122200,8213309800,8820,8840,8840,8810,532
|
|
20230801,122100,8208614560,8830,8810,8830,8810,1107
|
|
20230801,122000,8198849560,8810,8830,8830,8810,1432
|
|
20230801,121900,8186212250,8830,8830,8880,8820,15408
|
|
20230801,121800,8049714330,8850,8770,8850,8770,9096
|
|
20230801,121700,7969586400,8760,8760,8770,8750,2043
|
|
20230801,121600,7951693100,8760,8760,8770,8760,2202
|
|
20230801,121500,7932400280,8760,8760,8760,8760,85
|
|
20230801,121400,7931655680,8770,8760,8770,8750,321
|
|
20230801,121300,7928843940,8760,8760,8770,8760,1687
|
|
20230801,121200,7914051510,8760,8770,8770,8760,208
|
|
20230801,121100,7912228660,8780,8790,8790,8760,6017
|
|
20230801,121000,7859365140,8780,8740,8790,8740,6815
|
|
20230801,120900,7799656450,8740,8730,8740,8730,1216
|
|
20230801,120800,7789040020,8720,8710,8720,8710,2941
|
|
20230801,120700,7763408120,8700,8680,8700,8680,720
|
|
20230801,120600,7757146270,8690,8690,8690,8680,403
|
|
20230801,120500,7753645200,8690,8700,8700,8690,149
|
|
20230801,120400,7752350150,8690,8680,8690,8680,311
|
|
20230801,120300,7749647880,8690,8680,8690,8680,126
|
|
20230801,120200,7748554180,8680,8670,8680,8670,1177
|
|
20230801,120100,7738338940,8680,8680,8680,8660,219
|
|
20230801,120000,7736440760,8660,8670,8680,8660,1695
|
|
20230801,115900,7721745430,8670,8670,8680,8670,70
|
|
20230801,115800,7721138430,8670,8680,8690,8670,157
|
|
20230801,115700,7719776470,8680,8680,8680,8670,1331
|
|
20230801,115600,7708224130,8690,8680,8690,8680,418
|
|
20230801,115500,7704595880,8680,8680,8690,8680,809
|
|
20230801,115400,7697573510,8670,8680,8680,8670,239
|
|
20230801,115300,7695500340,8680,8660,8680,8660,220
|
|
20230801,115200,7693593420,8670,8660,8670,8660,854
|
|
20230801,115100,7686197770,8660,8670,8670,8660,356
|
|
20230801,115000,7683113990,8660,8640,8660,8640,2530
|
|
20230801,114900,7661229200,8640,8650,8650,8640,1108
|
|
20230801,114800,7651646450,8640,8650,8660,8640,542
|
|
20230801,114700,7646959200,8650,8650,8650,8640,405
|
|
20230801,114600,7643457630,8650,8650,8660,8650,876
|
|
20230801,114500,7635876210,8660,8660,8660,8650,703
|
|
20230801,114400,7629788440,8660,8660,8660,8650,1294
|
|
20230801,114300,7618587510,8660,8660,8660,8650,671
|
|
20230801,114200,7612777530,8660,8660,8660,8650,1634
|
|
20230801,114100,7598629540,8660,8700,8700,8660,4142
|
|
20230801,114000,7562691900,8710,8690,8710,8690,296
|
|
20230801,113900,7560117210,8690,8690,8700,8690,221
|
|
20230801,113800,7558195530,8700,8690,8700,8680,414
|
|
20230801,113700,7554598980,8700,8700,8710,8700,951
|
|
20230801,113600,7546324880,8700,8690,8700,8680,344
|
|
20230801,113500,7543336140,8690,8690,8690,8690,574
|
|
20230801,113400,7538348080,8690,8700,8700,8680,692
|
|
20230801,113300,7532334410,8700,8670,8700,8670,1932
|
|
20230801,113200,7515565450,8670,8640,8670,8640,3362
|
|
20230801,113100,7486480090,8650,8630,8650,8630,814
|
|
20230801,113000,7479445280,8630,8640,8640,8630,505
|
|
20230801,112900,7475082830,8630,8640,8640,8630,150
|
|
20230801,112800,7473787670,8640,8630,8640,8620,1369
|
|
20230801,112700,7461973780,8630,8630,8640,8620,2374
|
|
20230801,112600,7441486200,8630,8620,8630,8620,99
|
|
20230801,112500,7440632720,8620,8610,8620,8610,469
|
|
20230801,112400,7436591140,8620,8620,8620,8610,321
|
|
20230801,112300,7433826240,8620,8620,8620,8610,738
|
|
20230801,112200,7427471630,8620,8610,8620,8610,114
|
|
20230801,112100,7426489240,8620,8600,8620,8600,1526
|
|
20230801,112000,7413335790,8600,8620,8620,8600,1369
|
|
20230801,111900,7401559230,8630,8630,8630,8620,598
|
|
20230801,111800,7396399330,8630,8630,8640,8600,13883
|
|
20230801,111700,7276858010,8640,8660,8660,8640,3726
|
|
20230801,111600,7244639660,8670,8650,8670,8650,2201
|
|
20230801,111500,7225600560,8650,8650,8650,8640,3217
|
|
20230801,111400,7197782720,8650,8640,8650,8640,5398
|
|
20230801,111300,7151143770,8650,8640,8660,8640,702
|
|
20230801,111200,7145074300,8640,8670,8670,8630,8539
|
|
20230801,111100,7071242850,8670,8660,8670,8660,1106
|
|
20230801,111000,7061664090,8660,8660,8670,8660,164
|
|
20230801,110900,7060243350,8660,8680,8680,8660,1172
|
|
20230801,110800,7050090800,8680,8680,8680,8670,790
|
|
20230801,110700,7043234850,8680,8670,8680,8670,206
|
|
20230801,110600,7041448810,8670,8650,8670,8650,1011
|
|
20230801,110500,7032693800,8660,8650,8660,8650,310
|
|
20230801,110400,7030010160,8660,8640,8660,8640,3720
|
|
20230801,110300,6997801680,8650,8650,8650,8640,448
|
|
20230801,110200,6993929380,8640,8650,8650,8630,1949
|
|
20230801,110100,6977090380,8650,8650,8660,8640,668
|
|
20230801,110000,6971311550,8640,8650,8650,8620,617
|
|
20230801,105900,6965985650,8630,8650,8650,8630,2276
|
|
20230801,105800,6946318480,8650,8670,8670,8650,3298
|
|
20230801,105700,6917758720,8660,8680,8680,8660,5432
|
|
20230801,105600,6870666720,8670,8680,8680,8670,1393
|
|
20230801,105500,6858575630,8680,8680,8690,8680,366
|
|
20230801,105400,6855397250,8680,8690,8700,8680,1263
|
|
20230801,105300,6844425880,8690,8680,8690,8680,457
|
|
20230801,105200,6840454750,8680,8700,8700,8680,8663
|
|
20230801,105100,6765106290,8710,8710,8710,8700,523
|
|
20230801,105000,6760551060,8710,8700,8710,8700,218
|
|
20230801,104900,6758653050,8710,8710,8710,8700,3092
|
|
20230801,104800,6731722780,8710,8710,8720,8710,728
|
|
20230801,104700,6725379400,8710,8720,8720,8710,3399
|
|
20230801,104600,6695755400,8740,8750,8760,8730,7234
|
|
20230801,104500,6632535340,8740,8730,8760,8730,2099
|
|
20230801,104400,6614170890,8740,8730,8740,8730,703
|
|
20230801,104300,6608027730,8740,8730,8740,8730,334
|
|
20230801,104200,6605108780,8730,8740,8740,8730,96
|
|
20230801,104100,6604270630,8740,8740,8740,8730,677
|
|
20230801,104000,6598358970,8730,8730,8740,8720,1761
|
|
20230801,103900,6582985600,8730,8710,8730,8710,1021
|
|
20230801,103800,6574081460,8730,8730,8730,8710,3020
|
|
20230801,103700,6547750130,8710,8730,8730,8710,4017
|
|
20230801,103600,6512720680,8720,8720,8730,8720,578
|
|
20230801,103500,6507677000,8720,8720,8730,8710,1285
|
|
20230801,103400,6496479400,8720,8730,8730,8710,1612
|
|
20230801,103300,6482428750,8720,8720,8730,8720,1389
|
|
20230801,103200,6470316130,8720,8720,8730,8720,887
|
|
20230801,103100,6462580490,8720,8710,8720,8690,1420
|
|
20230801,103000,6450217640,8710,8710,8720,8700,1619
|
|
20230801,102900,6436125980,8700,8720,8730,8700,2120
|
|
20230801,102800,6417642540,8720,8710,8730,8710,2717
|
|
20230801,102700,6393954070,8720,8690,8720,8680,4053
|
|
20230801,102600,6358684180,8690,8680,8700,8670,1326
|
|
20230801,102500,6347163620,8680,8670,8680,8660,1890
|
|
20230801,102400,6330773790,8670,8660,8670,8650,1544
|
|
20230801,102300,6317407690,8660,8680,8680,8660,2176
|
|
20230801,102200,6298557170,8680,8680,8680,8660,1937
|
|
20230801,102100,6281767130,8680,8680,8690,8680,1590
|
|
20230801,102000,6267965430,8680,8670,8690,8670,3217
|
|
20230801,101900,6240014970,8660,8620,8660,8610,1942
|
|
20230801,101800,6223256670,8620,8630,8630,8620,735
|
|
20230801,101700,6216919270,8630,8610,8630,8610,1109
|
|
20230801,101600,6207357330,8620,8620,8620,8610,348
|
|
20230801,101500,6204357670,8620,8620,8620,8610,1217
|
|
20230801,101400,6193867260,8620,8620,8630,8610,487
|
|
20230801,101300,6189669410,8610,8610,8620,8610,1088
|
|
20230801,101200,6180301590,8610,8610,8610,8600,2848
|
|
20230801,101100,6155780430,8620,8630,8640,8620,1662
|
|
20230801,101000,6141431180,8620,8630,8630,8620,3429
|
|
20230801,100900,6111857630,8630,8650,8650,8630,1457
|
|
20230801,100800,6099273920,8650,8630,8650,8630,470
|
|
20230801,100700,6095213460,8640,8640,8650,8630,701
|
|
20230801,100600,6089160130,8640,8660,8670,8630,3455
|
|
20230801,100500,6059279350,8660,8690,8720,8660,8354
|
|
20230801,100400,5986704810,8680,8640,8680,8640,3416
|
|
20230801,100300,5957115150,8640,8620,8650,8620,2605
|
|
20230801,100200,5934642210,8600,8580,8600,8580,4999
|
|
20230801,100100,5891734250,8580,8570,8590,8570,5833
|
|
20230801,100000,5841719210,8570,8620,8620,8570,25519
|
|
20230801,095900,5622470740,8610,8620,8630,8610,5960
|
|
20230801,095800,5571152580,8630,8630,8630,8610,2960
|
|
20230801,095700,5545663470,8610,8630,8630,8610,8368
|
|
20230801,095600,5473527750,8630,8630,8640,8630,2020
|
|
20230801,095500,5456094790,8640,8650,8660,8630,3473
|
|
20230801,095400,5426071670,8650,8670,8670,8640,2239
|
|
20230801,095300,5406701580,8670,8640,8670,8640,967
|
|
20230801,095200,5398331600,8640,8630,8650,8630,2267
|
|
20230801,095100,5378743260,8650,8610,8650,8610,2378
|
|
20230801,095000,5358255710,8610,8610,8620,8600,8181
|
|
20230801,094900,5287844060,8600,8630,8630,8600,14393
|
|
20230801,094800,5163856550,8630,8640,8640,8620,3711
|
|
20230801,094700,5131829710,8640,8660,8660,8620,5978
|
|
20230801,094600,5080178780,8670,8650,8670,8640,1117
|
|
20230801,094500,5070517040,8650,8650,8650,8640,904
|
|
20230801,094400,5062698040,8650,8670,8680,8650,2976
|
|
20230801,094300,5036933020,8670,8690,8700,8660,5110
|
|
20230801,094200,4992537020,8690,8610,8690,8610,6321
|
|
20230801,094100,4937994530,8610,8630,8640,8610,13826
|
|
20230801,094000,4818840020,8630,8650,8650,8620,5077
|
|
20230801,093900,4775015930,8640,8660,8670,8640,10933
|
|
20230801,093800,4680450060,8650,8700,8700,8650,11255
|
|
20230801,093700,4582928690,8690,8710,8730,8670,18353
|
|
20230801,093600,4423263480,8710,8730,8750,8710,3335
|
|
20230801,093500,4394189270,8730,8740,8760,8700,15455
|
|
20230801,093400,4259280420,8740,8690,8740,8690,7749
|
|
20230801,093300,4191740720,8690,8670,8690,8660,18327
|
|
20230801,093200,4032630310,8650,8600,8660,8600,14611
|
|
20230801,093100,3906356850,8600,8710,8710,8590,67182
|
|
20230801,093000,3326534700,8710,8700,8720,8680,11929
|
|
20230801,092900,3222887130,8700,8740,8750,8700,23115
|
|
20230801,092800,3021448710,8740,8760,8770,8740,10031
|
|
20230801,092700,2933686580,8760,8800,8810,8750,34765
|
|
20230801,092600,2628460620,8800,8850,8860,8800,25104
|
|
20230801,092500,2407026900,8850,8880,8890,8840,13859
|
|
20230801,092400,2284258610,8900,8880,8900,8870,4123
|
|
20230801,092300,2247654090,8870,8870,8930,8860,11555
|
|
20230801,092200,2145104390,8860,8930,8930,8860,18516
|
|
20230801,092100,1980634520,8930,8920,8940,8910,1527
|
|
20230801,092000,1966998680,8910,8910,8920,8900,3032
|
|
20230801,091900,1939978950,8910,8900,8910,8870,17563
|
|
20230801,091800,1783941370,8900,8900,8920,8880,12334
|
|
20230801,091700,1674195290,8900,8950,8950,8900,13254
|
|
20230801,091600,1556007000,8950,8970,8980,8950,11125
|
|
20230801,091500,1456357120,8970,8970,8990,8970,9291
|
|
20230801,091400,1373003700,8980,9010,9020,8980,16258
|
|
20230801,091300,1226821730,9010,9020,9040,9010,7107
|
|
20230801,091200,1162736920,9020,9040,9050,9010,5865
|
|
20230801,091100,1109828190,9030,9030,9040,9010,3401
|
|
20230801,091000,1079134580,9050,9080,9080,9020,8830
|
|
20230801,090900,999170000,9070,9090,9100,9070,9634
|
|
20230801,090800,911633040,9090,9050,9110,9050,9860
|
|
20230801,090700,822051000,9040,9020,9050,9000,14431
|
|
20230801,090600,691708850,9020,8970,9030,8960,7601
|
|
20230801,090500,623275310,8980,8990,9000,8950,17085
|
|
20230801,090400,469972400,8980,9060,9080,8980,10100
|
|
20230801,090300,378962200,9060,9090,9100,9050,5913
|
|
20230801,090200,325213030,9090,9020,9100,9000,6381
|
|
20230801,090100,267599430,9020,9010,9020,8970,9769
|
|
20230801,090000,179702440,9010,9090,9090,9010,19795
|