644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,194000,1831461780,12850,12850,12850,12850,0
|
|
20230801,193900,1831461780,12850,12850,12850,12850,0
|
|
20230801,193800,1831461780,12850,12850,12850,12850,0
|
|
20230801,193700,1831461780,12850,12850,12850,12850,0
|
|
20230801,193600,1831461780,12850,12850,12850,12850,0
|
|
20230801,193500,1831461780,12850,12850,12850,12850,0
|
|
20230801,193400,1831461780,12850,12850,12850,12850,0
|
|
20230801,193300,1831461780,12850,12850,12850,12850,0
|
|
20230801,193200,1831461780,12850,12850,12850,12850,0
|
|
20230801,193100,1831461780,12850,12850,12850,12850,0
|
|
20230801,193000,1831461780,12850,12850,12850,12850,0
|
|
20230801,192900,1831461780,12850,12850,12850,12850,0
|
|
20230801,192800,1831461780,12850,12850,12850,12850,0
|
|
20230801,192700,1831461780,12850,12850,12850,12850,0
|
|
20230801,192600,1831461780,12850,12850,12850,12850,0
|
|
20230801,192500,1831461780,12850,12850,12850,12850,0
|
|
20230801,192400,1831461780,12850,12850,12850,12850,0
|
|
20230801,192300,1831461780,12850,12850,12850,12850,0
|
|
20230801,192200,1831461780,12850,12850,12850,12850,0
|
|
20230801,192100,1831461780,12850,12850,12850,12850,0
|
|
20230801,192000,1831461780,12850,12850,12850,12850,0
|
|
20230801,191900,1831461780,12850,12850,12850,12850,0
|
|
20230801,191800,1831461780,12850,12850,12850,12850,0
|
|
20230801,191700,1831461780,12850,12850,12850,12850,0
|
|
20230801,191600,1831461780,12850,12850,12850,12850,0
|
|
20230801,191500,1831461780,12850,12850,12850,12850,0
|
|
20230801,191400,1831461780,12850,12850,12850,12850,0
|
|
20230801,191300,1831461780,12850,12850,12850,12850,0
|
|
20230801,191200,1831461780,12850,12850,12850,12850,0
|
|
20230801,191100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,191000,1831461780,12850,12850,12850,12850,0
|
|
20230801,190900,1831461780,12850,12850,12850,12850,0
|
|
20230801,190800,1831461780,12850,12850,12850,12850,0
|
|
20230801,190700,1831461780,12850,12850,12850,12850,0
|
|
20230801,190600,1831461780,12850,12850,12850,12850,0
|
|
20230801,190500,1831461780,12850,12850,12850,12850,0
|
|
20230801,190400,1831461780,12850,12850,12850,12850,0
|
|
20230801,190300,1831461780,12850,12850,12850,12850,0
|
|
20230801,190200,1831461780,12850,12850,12850,12850,0
|
|
20230801,190100,1831461780,12850,12850,12850,12850,0
|
|
20230801,190000,1831461780,12850,12850,12850,12850,0
|
|
20230801,185900,1831461780,12850,12850,12850,12850,0
|
|
20230801,185800,1831461780,12850,12850,12850,12850,0
|
|
20230801,185700,1831461780,12850,12850,12850,12850,0
|
|
20230801,185600,1831461780,12850,12850,12850,12850,0
|
|
20230801,185500,1831461780,12850,12850,12850,12850,0
|
|
20230801,185400,1831461780,12850,12850,12850,12850,0
|
|
20230801,185300,1831461780,12850,12850,12850,12850,0
|
|
20230801,185200,1831461780,12850,12850,12850,12850,0
|
|
20230801,185100,1831461780,12850,12850,12850,12850,0
|
|
20230801,185000,1831461780,12850,12850,12850,12850,0
|
|
20230801,184900,1831461780,12850,12850,12850,12850,0
|
|
20230801,184800,1831461780,12850,12850,12850,12850,0
|
|
20230801,184700,1831461780,12850,12850,12850,12850,0
|
|
20230801,184600,1831461780,12850,12850,12850,12850,0
|
|
20230801,184500,1831461780,12850,12850,12850,12850,0
|
|
20230801,184400,1831461780,12850,12850,12850,12850,0
|
|
20230801,184300,1831461780,12850,12850,12850,12850,0
|
|
20230801,184200,1831461780,12850,12850,12850,12850,0
|
|
20230801,184100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,184000,1831461780,12850,12850,12850,12850,0
|
|
20230801,183900,1831461780,12850,12850,12850,12850,0
|
|
20230801,183800,1831461780,12850,12850,12850,12850,0
|
|
20230801,183700,1831461780,12850,12850,12850,12850,0
|
|
20230801,183600,1831461780,12850,12850,12850,12850,0
|
|
20230801,183500,1831461780,12850,12850,12850,12850,0
|
|
20230801,183400,1831461780,12850,12850,12850,12850,0
|
|
20230801,183300,1831461780,12850,12850,12850,12850,0
|
|
20230801,183200,1831461780,12850,12850,12850,12850,0
|
|
20230801,183100,1831461780,12850,12850,12850,12850,0
|
|
20230801,183000,1831461780,12850,12850,12850,12850,0
|
|
20230801,182900,1831461780,12850,12850,12850,12850,0
|
|
20230801,182800,1831461780,12850,12850,12850,12850,0
|
|
20230801,182700,1831461780,12850,12850,12850,12850,0
|
|
20230801,182600,1831461780,12850,12850,12850,12850,0
|
|
20230801,182500,1831461780,12850,12850,12850,12850,0
|
|
20230801,182400,1831461780,12850,12850,12850,12850,0
|
|
20230801,182300,1831461780,12850,12850,12850,12850,0
|
|
20230801,182200,1831461780,12850,12850,12850,12850,0
|
|
20230801,182100,1831461780,12850,12850,12850,12850,0
|
|
20230801,182000,1831461780,12850,12850,12850,12850,0
|
|
20230801,181900,1831461780,12850,12850,12850,12850,0
|
|
20230801,181800,1831461780,12850,12850,12850,12850,0
|
|
20230801,181700,1831461780,12850,12850,12850,12850,0
|
|
20230801,181600,1831461780,12850,12850,12850,12850,0
|
|
20230801,181500,1831461780,12850,12850,12850,12850,0
|
|
20230801,181400,1831461780,12850,12850,12850,12850,0
|
|
20230801,181300,1831461780,12850,12850,12850,12850,0
|
|
20230801,181200,1831461780,12850,12850,12850,12850,0
|
|
20230801,181100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,181000,1831461780,12850,12850,12850,12850,0
|
|
20230801,180900,1831461780,12850,12850,12850,12850,0
|
|
20230801,180800,1831461780,12850,12850,12850,12850,0
|
|
20230801,180700,1831461780,12850,12850,12850,12850,0
|
|
20230801,180600,1831461780,12850,12850,12850,12850,0
|
|
20230801,180500,1831461780,12850,12850,12850,12850,0
|
|
20230801,180400,1831461780,12850,12850,12850,12850,0
|
|
20230801,180300,1831461780,12850,12850,12850,12850,0
|
|
20230801,180200,1831461780,12850,12850,12850,12850,0
|
|
20230801,180100,1831461780,12850,12850,12850,12850,0
|
|
20230801,180000,1831461780,12850,12850,12850,12850,0
|
|
20230801,175900,1831461780,12850,12850,12850,12850,0
|
|
20230801,175800,1831461780,12850,12850,12850,12850,0
|
|
20230801,175700,1831461780,12850,12850,12850,12850,0
|
|
20230801,175600,1831461780,12850,12850,12850,12850,0
|
|
20230801,175500,1831461780,12850,12850,12850,12850,0
|
|
20230801,175400,1831461780,12850,12850,12850,12850,0
|
|
20230801,175300,1831461780,12850,12850,12850,12850,0
|
|
20230801,175200,1831461780,12850,12850,12850,12850,0
|
|
20230801,175100,1831461780,12850,12850,12850,12850,0
|
|
20230801,175000,1831461780,12850,12850,12850,12850,0
|
|
20230801,174900,1831461780,12850,12850,12850,12850,0
|
|
20230801,174800,1831461780,12850,12850,12850,12850,0
|
|
20230801,174700,1831461780,12850,12850,12850,12850,0
|
|
20230801,174600,1831461780,12850,12850,12850,12850,0
|
|
20230801,174500,1831461780,12850,12850,12850,12850,0
|
|
20230801,174400,1831461780,12850,12850,12850,12850,0
|
|
20230801,174300,1831461780,12850,12850,12850,12850,0
|
|
20230801,174200,1831461780,12850,12850,12850,12850,0
|
|
20230801,174100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,174000,1831461780,12850,12850,12850,12850,0
|
|
20230801,173900,1831461780,12850,12850,12850,12850,0
|
|
20230801,173800,1831461780,12850,12850,12850,12850,0
|
|
20230801,173700,1831461780,12850,12850,12850,12850,0
|
|
20230801,173600,1831461780,12850,12850,12850,12850,0
|
|
20230801,173500,1831461780,12850,12850,12850,12850,0
|
|
20230801,173400,1831461780,12850,12850,12850,12850,0
|
|
20230801,173300,1831461780,12850,12850,12850,12850,0
|
|
20230801,173200,1831461780,12850,12850,12850,12850,0
|
|
20230801,173100,1831461780,12850,12850,12850,12850,0
|
|
20230801,173000,1831461780,12850,12850,12850,12850,0
|
|
20230801,172900,1831461780,12850,12850,12850,12850,0
|
|
20230801,172800,1831461780,12850,12850,12850,12850,0
|
|
20230801,172700,1831461780,12850,12850,12850,12850,0
|
|
20230801,172600,1831461780,12850,12850,12850,12850,0
|
|
20230801,172500,1831461780,12850,12850,12850,12850,0
|
|
20230801,172400,1831461780,12850,12850,12850,12850,0
|
|
20230801,172300,1831461780,12850,12850,12850,12850,0
|
|
20230801,172200,1831461780,12850,12850,12850,12850,0
|
|
20230801,172100,1831461780,12850,12850,12850,12850,0
|
|
20230801,172000,1831461780,12850,12850,12850,12850,0
|
|
20230801,171900,1831461780,12850,12850,12850,12850,0
|
|
20230801,171800,1831461780,12850,12850,12850,12850,0
|
|
20230801,171700,1831461780,12850,12850,12850,12850,0
|
|
20230801,171600,1831461780,12850,12850,12850,12850,0
|
|
20230801,171500,1831461780,12850,12850,12850,12850,0
|
|
20230801,171400,1831461780,12850,12850,12850,12850,0
|
|
20230801,171300,1831461780,12850,12850,12850,12850,0
|
|
20230801,171200,1831461780,12850,12850,12850,12850,0
|
|
20230801,171100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,171000,1831461780,12850,12850,12850,12850,0
|
|
20230801,170900,1831461780,12850,12850,12850,12850,0
|
|
20230801,170800,1831461780,12850,12850,12850,12850,0
|
|
20230801,170700,1831461780,12850,12850,12850,12850,0
|
|
20230801,170600,1831461780,12850,12850,12850,12850,0
|
|
20230801,170500,1831461780,12850,12850,12850,12850,0
|
|
20230801,170400,1831461780,12850,12850,12850,12850,0
|
|
20230801,170300,1831461780,12850,12850,12850,12850,0
|
|
20230801,170200,1831461780,12850,12850,12850,12850,0
|
|
20230801,170100,1831461780,12850,12850,12850,12850,0
|
|
20230801,170000,1831461780,12850,12850,12850,12850,0
|
|
20230801,165900,1831461780,12850,12850,12850,12850,0
|
|
20230801,165800,1831461780,12850,12850,12850,12850,0
|
|
20230801,165700,1831461780,12850,12850,12850,12850,0
|
|
20230801,165600,1831461780,12850,12850,12850,12850,0
|
|
20230801,165500,1831461780,12850,12850,12850,12850,0
|
|
20230801,165400,1831461780,12850,12850,12850,12850,0
|
|
20230801,165300,1831461780,12850,12850,12850,12850,0
|
|
20230801,165200,1831461780,12850,12850,12850,12850,0
|
|
20230801,165100,1831461780,12850,12850,12850,12850,0
|
|
20230801,165000,1831461780,12850,12850,12850,12850,0
|
|
20230801,164900,1831461780,12850,12850,12850,12850,0
|
|
20230801,164800,1831461780,12850,12850,12850,12850,0
|
|
20230801,164700,1831461780,12850,12850,12850,12850,0
|
|
20230801,164600,1831461780,12850,12850,12850,12850,0
|
|
20230801,164500,1831461780,12850,12850,12850,12850,0
|
|
20230801,164400,1831461780,12850,12850,12850,12850,0
|
|
20230801,164300,1831461780,12850,12850,12850,12850,0
|
|
20230801,164200,1831461780,12850,12850,12850,12850,0
|
|
20230801,164100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,164000,1831461780,12850,12850,12850,12850,0
|
|
20230801,163900,1831461780,12850,12850,12850,12850,0
|
|
20230801,163800,1831461780,12850,12850,12850,12850,0
|
|
20230801,163700,1831461780,12850,12850,12850,12850,0
|
|
20230801,163600,1831461780,12850,12850,12850,12850,0
|
|
20230801,163500,1831461780,12850,12850,12850,12850,0
|
|
20230801,163400,1831461780,12850,12850,12850,12850,0
|
|
20230801,163300,1831461780,12850,12850,12850,12850,0
|
|
20230801,163200,1831461780,12850,12850,12850,12850,0
|
|
20230801,163100,1831461780,12850,12850,12850,12850,0
|
|
20230801,163000,1831461780,12850,12850,12850,12850,0
|
|
20230801,162900,1831461780,12850,12850,12850,12850,0
|
|
20230801,162800,1831461780,12850,12850,12850,12850,0
|
|
20230801,162700,1831461780,12850,12850,12850,12850,0
|
|
20230801,162600,1831461780,12850,12850,12850,12850,0
|
|
20230801,162500,1831461780,12850,12850,12850,12850,0
|
|
20230801,162400,1831461780,12850,12850,12850,12850,0
|
|
20230801,162300,1831461780,12850,12850,12850,12850,0
|
|
20230801,162200,1831461780,12850,12850,12850,12850,0
|
|
20230801,162100,1831461780,12850,12850,12850,12850,0
|
|
20230801,162000,1831461780,12850,12850,12850,12850,0
|
|
20230801,161900,1831461780,12850,12850,12850,12850,0
|
|
20230801,161800,1831461780,12850,12850,12850,12850,0
|
|
20230801,161700,1831461780,12850,12850,12850,12850,0
|
|
20230801,161600,1831461780,12850,12850,12850,12850,0
|
|
20230801,161500,1831461780,12850,12850,12850,12850,0
|
|
20230801,161400,1831461780,12850,12850,12850,12850,0
|
|
20230801,161300,1831461780,12850,12850,12850,12850,0
|
|
20230801,161200,1831461780,12850,12850,12850,12850,0
|
|
20230801,161100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,161000,1831461780,12850,12850,12850,12850,0
|
|
20230801,160900,1831461780,12850,12850,12850,12850,0
|
|
20230801,160800,1831461780,12850,12850,12850,12850,0
|
|
20230801,160700,1831461780,12850,12850,12850,12850,0
|
|
20230801,160600,1831461780,12850,12850,12850,12850,0
|
|
20230801,160500,1831461780,12850,12850,12850,12850,0
|
|
20230801,160400,1831461780,12850,12850,12850,12850,0
|
|
20230801,160300,1831461780,12850,12850,12850,12850,0
|
|
20230801,160200,1831461780,12850,12850,12850,12850,0
|
|
20230801,160100,1831461780,12850,12850,12850,12850,0
|
|
20230801,160000,1831461780,12850,12850,12850,12850,0
|
|
20230801,155900,1831461780,12850,12850,12850,12850,0
|
|
20230801,155800,1831461780,12850,12850,12850,12850,0
|
|
20230801,155700,1831461780,12850,12850,12850,12850,0
|
|
20230801,155600,1831461780,12850,12850,12850,12850,0
|
|
20230801,155500,1831461780,12850,12850,12850,12850,0
|
|
20230801,155400,1831461780,12850,12850,12850,12850,0
|
|
20230801,155300,1831461780,12850,12850,12850,12850,0
|
|
20230801,155200,1831461780,12850,12850,12850,12850,0
|
|
20230801,155100,1831461780,12850,12850,12850,12850,0
|
|
20230801,155000,1831461780,12850,12850,12850,12850,0
|
|
20230801,154900,1831461780,12850,12850,12850,12850,0
|
|
20230801,154800,1831461780,12850,12850,12850,12850,0
|
|
20230801,154700,1831461780,12850,12850,12850,12850,0
|
|
20230801,154600,1831461780,12850,12850,12850,12850,0
|
|
20230801,154500,1831461780,12850,12850,12850,12850,0
|
|
20230801,154400,1831461780,12850,12850,12850,12850,0
|
|
20230801,154300,1831461780,12850,12850,12850,12850,0
|
|
20230801,154200,1831461780,12850,12850,12850,12850,0
|
|
20230801,154100,1831461780,12850,12850,12850,12850,4164
|
|
20230801,154000,1831461780,12850,12850,12850,12850,0
|
|
20230801,153900,1831461780,12850,12850,12850,12850,0
|
|
20230801,153800,1831461780,12850,12850,12850,12850,0
|
|
20230801,153700,1831461780,12850,12850,12850,12850,0
|
|
20230801,153600,1831461780,12850,12850,12850,12850,0
|
|
20230801,153500,1831461780,12850,12850,12850,12850,0
|
|
20230801,153400,1831461780,12850,12850,12850,12850,0
|
|
20230801,153300,1831461780,12850,12850,12850,12850,0
|
|
20230801,153200,1831461780,12850,12850,12850,12850,0
|
|
20230801,153100,1831461780,12850,12850,12850,12850,0
|
|
20230801,153000,1831461780,12850,12850,12850,12850,4164
|
|
20230801,152900,1777954380,12930,12930,12930,12930,0
|
|
20230801,152800,1777954380,12930,12930,12930,12930,0
|
|
20230801,152700,1777954380,12930,12930,12930,12930,0
|
|
20230801,152600,1777954380,12930,12930,12930,12930,0
|
|
20230801,152500,1777954380,12930,12930,12930,12930,0
|
|
20230801,152400,1777954380,12930,12930,12930,12930,0
|
|
20230801,152300,1777954380,12930,12930,12930,12930,0
|
|
20230801,152200,1777954380,12930,12930,12930,12930,0
|
|
20230801,152100,1777954380,12930,12930,12930,12930,0
|
|
20230801,152000,1777954380,12930,12930,12930,12930,0
|
|
20230801,151900,1777954380,12930,12840,12930,12840,1228
|
|
20230801,151800,1762136100,12830,12840,12840,12830,369
|
|
20230801,151700,1757401580,12830,12840,12840,12830,890
|
|
20230801,151600,1745981430,12840,12830,12840,12830,461
|
|
20230801,151500,1740064350,12840,12840,12840,12840,29
|
|
20230801,151400,1739691990,12830,12840,12840,12830,123
|
|
20230801,151300,1738113670,12830,12840,12840,12830,379
|
|
20230801,151200,1733247320,12840,12840,12840,12840,23
|
|
20230801,151100,1732952000,12840,12840,12840,12830,497
|
|
20230801,151000,1726574880,12840,12840,12840,12840,1
|
|
20230801,150900,1726562040,12830,12840,12840,12830,11
|
|
20230801,150800,1726420810,12840,12840,12840,12840,0
|
|
20230801,150700,1726420810,12840,12840,12840,12840,24
|
|
20230801,150600,1726112650,12830,12830,12830,12830,7
|
|
20230801,150500,1726022840,12840,12830,12840,12830,7
|
|
20230801,150400,1725933020,12830,12840,12840,12830,118
|
|
20230801,150300,1724418820,12830,12840,12840,12830,41
|
|
20230801,150200,1723892560,12830,12830,12830,12830,51
|
|
20230801,150100,1723238230,12820,12820,12820,12810,619
|
|
20230801,150000,1715302660,12820,12820,12820,12820,671
|
|
20230801,145900,1706700440,12820,12820,12820,12820,83
|
|
20230801,145800,1705636380,12820,12830,12830,12820,519
|
|
20230801,145700,1698981000,12820,12840,12840,12820,410
|
|
20230801,145600,1693719360,12830,12830,12830,12830,17
|
|
20230801,145500,1693501250,12830,12840,12840,12820,1534
|
|
20230801,145400,1673825560,12830,12830,12850,12830,435
|
|
20230801,145300,1668240150,12850,12850,12850,12850,1
|
|
20230801,145200,1668227300,12830,12820,12840,12820,262
|
|
20230801,145100,1664868040,12820,12820,12820,12820,501
|
|
20230801,145000,1658445220,12810,12810,12810,12810,200
|
|
20230801,144900,1655883220,12830,12830,12830,12830,210
|
|
20230801,144800,1653188920,12830,12830,12830,12820,793
|
|
20230801,144700,1643017420,12840,12840,12840,12830,140
|
|
20230801,144600,1641219830,12840,12820,12840,12820,251
|
|
20230801,144500,1638001340,12820,12820,12820,12820,441
|
|
20230801,144400,1632347720,12820,12830,12830,12820,59
|
|
20230801,144300,1631591330,12820,12820,12830,12820,622
|
|
20230801,144200,1623614530,12820,12820,12820,12820,172
|
|
20230801,144100,1621409490,12820,12820,12820,12820,409
|
|
20230801,144000,1616166110,12830,12830,12830,12820,72
|
|
20230801,143900,1615243040,12820,12840,12840,12810,417
|
|
20230801,143800,1609892450,12830,12820,12840,12810,1283
|
|
20230801,143700,1593452750,12820,12850,12850,12820,416
|
|
20230801,143600,1588116250,12850,12850,12850,12840,476
|
|
20230801,143500,1581999670,12850,12850,12850,12850,1
|
|
20230801,143400,1581986820,12860,12880,12880,12860,209
|
|
20230801,143300,1579295870,12880,12880,12880,12880,0
|
|
20230801,143200,1579295870,12880,12880,12880,12880,165
|
|
20230801,143100,1577170670,12880,12850,12880,12850,192
|
|
20230801,143000,1574697900,12870,12830,12870,12810,663
|
|
20230801,142900,1566191910,12830,12830,12830,12830,59
|
|
20230801,142800,1565434940,12820,12830,12830,12810,595
|
|
20230801,142700,1557805790,12830,12840,12840,12830,238
|
|
20230801,142600,1554750070,12840,12840,12840,12840,1
|
|
20230801,142500,1554737230,12840,12840,12840,12840,0
|
|
20230801,142400,1554737230,12840,12850,12850,12840,45
|
|
20230801,142300,1554158990,12850,12860,12860,12850,6018
|
|
20230801,142200,1476827100,12860,12870,12870,12860,120
|
|
20230801,142100,1475283150,12870,12870,12870,12870,70
|
|
20230801,142000,1474382250,12870,12860,12870,12860,177
|
|
20230801,141900,1472105760,12860,12880,12880,12860,57
|
|
20230801,141800,1471372080,12880,12890,12890,12880,18
|
|
20230801,141700,1471140230,12880,12860,12880,12860,846
|
|
20230801,141600,1460260400,12860,12860,12860,12860,65
|
|
20230801,141500,1459424500,12850,12850,12850,12850,0
|
|
20230801,141400,1459424500,12850,12850,12850,12850,0
|
|
20230801,141300,1459424500,12850,12850,12860,12850,323
|
|
20230801,141200,1455272230,12860,12860,12860,12860,23
|
|
20230801,141100,1454976450,12860,12860,12860,12860,33
|
|
20230801,141000,1454552070,12860,12860,12860,12860,1
|
|
20230801,140900,1454539210,12860,12850,12860,12850,341
|
|
20230801,140800,1450153960,12860,12860,12860,12860,0
|
|
20230801,140700,1450153960,12860,12860,12860,12860,213
|
|
20230801,140600,1447414780,12860,12860,12860,12860,249
|
|
20230801,140500,1444212640,12860,12860,12860,12860,65
|
|
20230801,140400,1443376740,12850,12860,12860,12850,51
|
|
20230801,140300,1442720890,12860,12870,12870,12860,200
|
|
20230801,140200,1440148310,12890,12870,12890,12870,113
|
|
20230801,140100,1438691800,12860,12870,12870,12860,238
|
|
20230801,140000,1435630120,12870,12860,12880,12850,1815
|
|
20230801,135900,1412288520,12860,12860,12860,12860,147
|
|
20230801,135800,1410398100,12850,12850,12850,12850,71
|
|
20230801,135700,1409485750,12860,12860,12860,12860,52
|
|
20230801,135600,1408817030,12870,12870,12870,12870,5
|
|
20230801,135500,1408752680,12870,12860,12870,12850,671
|
|
20230801,135400,1400128660,12860,12850,12870,12850,323
|
|
20230801,135300,1395974000,12860,12860,12860,12860,123
|
|
20230801,135200,1394392220,12860,12860,12860,12860,195
|
|
20230801,135100,1391884520,12860,12890,12890,12860,183
|
|
20230801,135000,1389528080,12880,12870,12880,12870,112
|
|
20230801,134900,1388086630,12850,12860,12860,12850,385
|
|
20230801,134800,1383135840,12870,12860,12870,12860,175
|
|
20230801,134700,1380885290,12860,12860,12860,12860,626
|
|
20230801,134600,1372834930,12860,12870,12870,12850,425
|
|
20230801,134500,1367370280,12870,12910,12910,12850,3172
|
|
20230801,134400,1326577860,12910,12910,12910,12910,71
|
|
20230801,134300,1325661250,12920,12920,12920,12920,369
|
|
20230801,134200,1320893770,12900,12900,12900,12900,13
|
|
20230801,134100,1320726070,12910,12890,12930,12890,302
|
|
20230801,134000,1316830610,12890,12930,12930,12880,374
|
|
20230801,133900,1312005380,12890,12890,12890,12890,0
|
|
20230801,133800,1312005380,12890,12900,12900,12890,71
|
|
20230801,133700,1311089710,12930,12900,12940,12890,460
|
|
20230801,133600,1305149970,12900,12950,12950,12880,398
|
|
20230801,133500,1300011630,12950,12950,12950,12950,0
|
|
20230801,133400,1300011630,12950,12950,12950,12950,0
|
|
20230801,133300,1300011630,12950,12950,12950,12950,140
|
|
20230801,133200,1298198630,12890,12870,12890,12870,599
|
|
20230801,133100,1290480430,12870,12870,12870,12860,640
|
|
20230801,133000,1282244680,12870,12890,12890,12860,2688
|
|
20230801,132900,1247639170,12880,12880,12880,12880,665
|
|
20230801,132800,1239073970,12890,12880,12890,12880,221
|
|
20230801,132700,1236225860,12880,12870,12880,12870,120
|
|
20230801,132600,1234681170,12870,12910,12910,12860,5429
|
|
20230801,132500,1164709550,12910,12910,12910,12910,0
|
|
20230801,132400,1164709550,12910,12910,12910,12910,50
|
|
20230801,132300,1164064050,12910,12920,12920,12910,411
|
|
20230801,132200,1158757340,12960,12920,12960,12920,723
|
|
20230801,132100,1149390100,12970,12970,13030,12970,1446
|
|
20230801,132000,1130604780,12960,12920,12960,12920,450
|
|
20230801,131900,1124786300,12920,12920,12920,12920,140
|
|
20230801,131800,1122977500,12940,12940,12940,12920,407
|
|
20230801,131700,1117713320,12920,12920,12920,12920,0
|
|
20230801,131600,1117713320,12920,12920,12920,12920,0
|
|
20230801,131500,1117713320,12920,12910,12920,12910,1137
|
|
20230801,131400,1103032580,12910,12910,12910,12910,16
|
|
20230801,131300,1102826020,12910,12910,12910,12910,121
|
|
20230801,131200,1101263910,12910,12910,12910,12910,200
|
|
20230801,131100,1098681910,12910,12910,12910,12910,0
|
|
20230801,131000,1098681910,12910,12910,12910,12910,867
|
|
20230801,130900,1087488940,12910,12910,12910,12910,0
|
|
20230801,130800,1087488940,12910,12910,12910,12910,0
|
|
20230801,130700,1087488940,12910,12920,12920,12910,655
|
|
20230801,130600,1079027200,12920,12920,12920,12920,86
|
|
20230801,130500,1077916080,12930,12930,12930,12930,0
|
|
20230801,130400,1077916080,12930,12930,12930,12930,30
|
|
20230801,130300,1077528180,12930,12940,12940,12930,788
|
|
20230801,130200,1067339150,12940,12950,12950,12940,277
|
|
20230801,130100,1063754580,12940,12940,12940,12940,253
|
|
20230801,130000,1060480760,12940,12930,12940,12930,723
|
|
20230801,125900,1051125150,12940,12940,12940,12940,10
|
|
20230801,125800,1050995750,12940,12930,12940,12930,2
|
|
20230801,125700,1050969880,12930,12930,12930,12930,17
|
|
20230801,125600,1050750070,12920,12920,12920,12920,313
|
|
20230801,125500,1046706110,12940,12930,12940,12910,967
|
|
20230801,125400,1034206150,12940,12940,12940,12940,0
|
|
20230801,125300,1034206150,12940,12940,12940,12940,0
|
|
20230801,125200,1034206150,12940,12940,12950,12910,3164
|
|
20230801,125100,993316100,12950,12950,12950,12950,0
|
|
20230801,125000,993316100,12950,12970,12970,12940,920
|
|
20230801,124900,981401130,12960,12970,12970,12960,77
|
|
20230801,124800,980403150,12980,12980,12980,12980,2
|
|
20230801,124700,980377190,12970,12970,12970,12970,50
|
|
20230801,124600,979728690,12980,12970,12980,12970,32
|
|
20230801,124500,979313610,12970,12960,12970,12960,596
|
|
20230801,124400,971583990,12960,12970,12970,12960,157
|
|
20230801,124300,969547720,12980,12980,12980,12980,0
|
|
20230801,124200,969547720,12980,12980,12980,12980,280
|
|
20230801,124100,965913320,12990,12990,12990,12990,0
|
|
20230801,124000,965913320,12990,12980,12990,12980,16
|
|
20230801,123900,965705630,12990,12980,12990,12980,2
|
|
20230801,123800,965679660,12980,12980,12980,12980,237
|
|
20230801,123700,962603400,12990,13000,13000,12990,211
|
|
20230801,123600,959862460,13000,13000,13000,13000,2
|
|
20230801,123500,959836460,13030,13000,13030,13000,2
|
|
20230801,123400,959810430,13000,12990,13000,12990,354
|
|
20230801,123300,955208680,12990,13030,13040,12990,776
|
|
20230801,123200,945102700,13030,13040,13040,13030,110
|
|
20230801,123100,943669300,13030,13030,13030,13030,311
|
|
20230801,123000,939616970,13040,13030,13050,13030,4893
|
|
20230801,122900,875853610,13030,13020,13030,13020,938
|
|
20230801,122800,863631990,13020,13010,13020,13000,170
|
|
20230801,122700,861419840,13010,13000,13010,13000,421
|
|
20230801,122600,855946440,13000,12990,13000,12990,22
|
|
20230801,122500,855660650,12990,12980,12990,12980,1771
|
|
20230801,122400,832665110,12980,12980,12980,12980,0
|
|
20230801,122300,832665110,12980,12980,12980,12980,50
|
|
20230801,122200,832016110,12980,12970,12980,12970,113
|
|
20230801,122100,830549400,12980,12980,12980,12980,0
|
|
20230801,122000,830549400,12980,12980,12980,12980,10
|
|
20230801,121900,830419600,12980,12980,12980,12980,10
|
|
20230801,121800,830289800,12980,12980,12980,12980,2
|
|
20230801,121700,830263840,12980,12980,12980,12980,50
|
|
20230801,121600,829614840,12980,12980,12980,12980,34
|
|
20230801,121500,829173520,12980,12980,12980,12980,0
|
|
20230801,121400,829173520,12980,12980,12980,12980,0
|
|
20230801,121300,829173520,12980,12980,12980,12980,241
|
|
20230801,121200,826045340,12980,12980,12980,12980,6
|
|
20230801,121100,825967460,12970,12970,12970,12970,95
|
|
20230801,121000,824735310,12960,12980,12980,12950,1236
|
|
20230801,120900,808714780,12980,12980,12980,12980,0
|
|
20230801,120800,808714780,12980,12980,12980,12980,0
|
|
20230801,120700,808714780,12980,12980,12980,12980,0
|
|
20230801,120600,808714780,12980,12980,12980,12980,0
|
|
20230801,120500,808714780,12980,12980,12980,12980,0
|
|
20230801,120400,808714780,12980,12980,12980,12980,0
|
|
20230801,120300,808714780,12980,12980,12980,12980,0
|
|
20230801,120200,808714780,12980,12980,12980,12980,0
|
|
20230801,120100,808714780,12980,12980,12980,12980,871
|
|
20230801,120000,797409200,12980,12980,12980,12980,0
|
|
20230801,115900,797409200,12980,12980,12980,12980,0
|
|
20230801,115800,797409200,12980,12980,12980,12980,116
|
|
20230801,115700,795903520,12980,12980,12980,12980,0
|
|
20230801,115600,795903520,12980,12980,12980,12980,232
|
|
20230801,115500,792892160,12980,12980,12980,12980,100
|
|
20230801,115400,791594160,12990,12990,12990,12990,0
|
|
20230801,115300,791594160,12990,12990,12990,12990,0
|
|
20230801,115200,791594160,12990,12990,12990,12990,0
|
|
20230801,115100,791594160,12990,12990,12990,12990,1038
|
|
20230801,115000,778110540,12990,12990,12990,12990,2
|
|
20230801,114900,778084560,12990,12990,12990,12990,0
|
|
20230801,114800,778084560,12990,12990,12990,12990,0
|
|
20230801,114700,778084560,12990,12990,12990,12990,0
|
|
20230801,114600,778084560,12990,12990,12990,12990,0
|
|
20230801,114500,778084560,12990,12990,12990,12990,0
|
|
20230801,114400,778084560,12990,12990,12990,12990,0
|
|
20230801,114300,778084560,12990,12990,12990,12990,369
|
|
20230801,114200,773291250,12990,12990,12990,12990,0
|
|
20230801,114100,773291250,12990,12990,12990,12990,0
|
|
20230801,114000,773291250,12990,12990,12990,12970,349
|
|
20230801,113900,768758360,12990,12990,12990,12990,416
|
|
20230801,113800,763354520,12990,12970,12990,12970,318
|
|
20230801,113700,759227450,12970,12940,12970,12940,1371
|
|
20230801,113600,741471820,12930,12930,12930,12930,1
|
|
20230801,113500,741458890,12930,12930,12930,12930,0
|
|
20230801,113400,741458890,12930,12930,12930,12930,20
|
|
20230801,113300,741200290,12930,12930,12930,12930,80
|
|
20230801,113200,740165890,12940,12940,12940,12940,0
|
|
20230801,113100,740165890,12940,12920,12940,12920,1263
|
|
20230801,113000,723841980,12910,12910,12910,12910,0
|
|
20230801,112900,723841980,12910,12910,12910,12910,0
|
|
20230801,112800,723841980,12910,12910,12910,12910,50
|
|
20230801,112700,723196480,12910,12910,12910,12910,65
|
|
20230801,112600,722357330,12910,12910,12910,12910,17
|
|
20230801,112500,722137860,12910,12910,12910,12910,105
|
|
20230801,112400,720782310,12910,12910,12910,12910,0
|
|
20230801,112300,720782310,12910,12930,12930,12910,1500
|
|
20230801,112200,701409690,12940,12940,12940,12940,28
|
|
20230801,112100,701047370,12940,12940,12940,12940,219
|
|
20230801,112000,698213510,12940,12940,12940,12940,69
|
|
20230801,111900,697320650,12940,12940,12940,12940,0
|
|
20230801,111800,697320650,12940,12940,12940,12940,0
|
|
20230801,111700,697320650,12940,12940,12940,12940,0
|
|
20230801,111600,697320650,12940,12940,12940,12940,0
|
|
20230801,111500,697320650,12940,12950,12950,12940,162
|
|
20230801,111400,695223950,12960,12960,12960,12960,0
|
|
20230801,111300,695223950,12960,12960,12960,12960,71
|
|
20230801,111200,694303790,12970,12970,12970,12970,0
|
|
20230801,111100,694303790,12970,12970,12970,12970,104
|
|
20230801,111000,692954910,12960,12930,12960,12930,865
|
|
20230801,110900,681757930,12930,12940,12940,12930,1046
|
|
20230801,110800,668231550,12940,12940,12940,12940,0
|
|
20230801,110700,668231550,12940,12940,12940,12940,0
|
|
20230801,110600,668231550,12940,12940,12940,12940,80
|
|
20230801,110500,667196350,12940,12940,12940,12940,348
|
|
20230801,110400,662693230,12940,12940,12940,12940,0
|
|
20230801,110300,662693230,12940,12940,12940,12940,150
|
|
20230801,110200,660752230,12940,12940,12940,12940,10
|
|
20230801,110100,660622830,12940,12940,12940,12940,23
|
|
20230801,110000,660325210,12940,12940,12950,12940,87
|
|
20230801,105900,659199230,12940,12940,12940,12940,67
|
|
20230801,105800,658332250,12940,12940,12940,12940,104
|
|
20230801,105700,656986490,12940,12940,12940,12930,687
|
|
20230801,105600,648099130,12930,12930,12930,12930,0
|
|
20230801,105500,648099130,12930,12930,12930,12930,1
|
|
20230801,105400,648086200,12940,12930,12940,12930,243
|
|
20230801,105300,644942120,12930,12940,12940,12930,6
|
|
20230801,105200,644864490,12940,12930,12940,12930,208
|
|
20230801,105100,642173140,12930,12940,12940,12930,220
|
|
20230801,105000,639327540,12940,12940,12940,12940,0
|
|
20230801,104900,639327540,12940,12940,12940,12940,0
|
|
20230801,104800,639327540,12940,12930,12940,12930,100
|
|
20230801,104700,638034520,12920,12950,12950,12920,336
|
|
20230801,104600,633690140,12960,12960,12960,12960,93
|
|
20230801,104500,632484860,12960,12960,12960,12960,1
|
|
20230801,104400,632471900,12950,12950,12950,12950,38
|
|
20230801,104300,631979800,12950,12950,12950,12950,161
|
|
20230801,104200,629894850,12950,12950,12950,12950,17
|
|
20230801,104100,629674700,12950,12940,12950,12940,645
|
|
20230801,104000,621328280,12940,12940,12940,12940,1
|
|
20230801,103900,621315340,12930,12930,12930,12930,0
|
|
20230801,103800,621315340,12930,12930,12930,12930,69
|
|
20230801,103700,620423170,12940,12940,12940,12940,39
|
|
20230801,103600,619918510,12940,12940,12940,12940,66
|
|
20230801,103500,619064470,12940,12960,12960,12940,437
|
|
20230801,103400,613402770,12950,12950,12950,12950,121
|
|
20230801,103300,611835820,12960,12960,12960,12960,0
|
|
20230801,103200,611835820,12960,12960,12960,12960,0
|
|
20230801,103100,611835820,12960,12950,12960,12950,122
|
|
20230801,103000,610255910,12950,12950,12950,12950,1
|
|
20230801,102900,610242960,12970,12970,12970,12970,83
|
|
20230801,102800,609166450,12990,12930,12990,12930,348
|
|
20230801,102700,604656140,12920,12930,12930,12920,493
|
|
20230801,102600,598282780,12920,12920,12920,12920,1
|
|
20230801,102500,598269860,12930,12930,12930,12930,209
|
|
20230801,102400,595567490,12930,12930,12930,12930,0
|
|
20230801,102300,595567490,12930,12930,12930,12930,267
|
|
20230801,102200,592115180,12930,12930,12940,12930,785
|
|
20230801,102100,581961480,12930,12930,12930,12930,4
|
|
20230801,102000,581909760,12930,12900,12940,12900,246
|
|
20230801,101900,578730220,12900,12890,12900,12890,230
|
|
20230801,101800,575763320,12890,12890,12890,12890,11
|
|
20230801,101700,575621530,12890,12890,12890,12890,301
|
|
20230801,101600,571741640,12890,12900,12900,12890,462
|
|
20230801,101500,565783850,12900,12900,12900,12900,122
|
|
20230801,101400,564210050,12900,12890,12900,12890,559
|
|
20230801,101300,557003040,12890,12900,12900,12890,1006
|
|
20230801,101200,544031260,12910,12910,12910,12910,154
|
|
20230801,101100,542043120,12930,12910,12930,12900,133
|
|
20230801,101000,540326720,12930,12910,12950,12910,707
|
|
20230801,100900,531184890,12910,12910,12910,12910,0
|
|
20230801,100800,531184890,12910,12900,12910,12900,108
|
|
20230801,100700,529790980,12900,12900,12900,12890,213
|
|
20230801,100600,527043480,12890,12900,12900,12890,39
|
|
20230801,100500,526540760,12900,12900,12900,12900,112
|
|
20230801,100400,525095960,12900,12900,12900,12900,14
|
|
20230801,100300,524915360,12900,12900,12900,12900,182
|
|
20230801,100200,522567560,12890,12900,12900,12890,444
|
|
20230801,100100,516844360,12900,12900,12900,12900,466
|
|
20230801,100000,510832960,12890,12930,12940,12890,539
|
|
20230801,095900,503876100,12930,12940,12940,12930,60
|
|
20230801,095800,503100200,12930,12930,12930,12930,72
|
|
20230801,095700,502169240,12910,12910,12910,12910,51
|
|
20230801,095600,501510830,12900,12900,12900,12900,343
|
|
20230801,095500,497086130,12900,12900,12900,12900,0
|
|
20230801,095400,497086130,12900,12900,12900,12900,313
|
|
20230801,095300,493048430,12900,12900,12900,12900,195
|
|
20230801,095200,490532930,12900,12910,12910,12900,479
|
|
20230801,095100,484351420,12900,12900,12900,12900,0
|
|
20230801,095000,484351420,12900,12900,12900,12900,0
|
|
20230801,094900,484351420,12900,12900,12900,12900,133
|
|
20230801,094800,482635720,12900,12900,12900,12890,456
|
|
20230801,094700,476757070,12900,12920,12930,12900,791
|
|
20230801,094600,466551300,12930,12930,12930,12930,141
|
|
20230801,094500,464728170,12950,12930,12950,12930,126
|
|
20230801,094400,463097130,12920,12920,12920,12920,199
|
|
20230801,094300,460526050,12920,12920,12920,12920,1
|
|
20230801,094200,460513130,12950,12910,12950,12910,242
|
|
20230801,094100,457386500,12910,12910,12910,12910,5
|
|
20230801,094000,457321950,12910,12910,12910,12910,296
|
|
20230801,093900,453500590,12910,12920,12920,12910,37
|
|
20230801,093800,453022560,12920,12920,12920,12920,181
|
|
20230801,093700,450684040,12920,12950,12950,12920,160
|
|
20230801,093600,448614420,12940,12910,12940,12910,136
|
|
20230801,093500,446857190,12900,12900,12900,12890,193
|
|
20230801,093400,444367900,12900,12900,12900,12900,273
|
|
20230801,093300,440846200,12900,12900,12900,12900,318
|
|
20230801,093200,436744000,12890,12930,12930,12890,853
|
|
20230801,093100,425720440,12940,12950,12950,12930,176
|
|
20230801,093000,423444590,12950,12950,12950,12950,3
|
|
20230801,092900,423405740,12950,12950,12950,12950,2937
|
|
20230801,092800,385371590,12960,12960,12960,12950,517
|
|
20230801,092700,378676290,12960,12960,12960,12960,812
|
|
20230801,092600,368152770,12960,12960,12960,12950,46
|
|
20230801,092500,367556710,12960,12960,12960,12960,50
|
|
20230801,092400,366908710,12950,12950,12950,12950,785
|
|
20230801,092300,356742960,12960,12960,12960,12960,582
|
|
20230801,092200,349200240,12960,12960,12960,12960,185
|
|
20230801,092100,346802640,12940,12930,12940,12930,654
|
|
20230801,092000,338342780,12930,12950,12950,12930,452
|
|
20230801,091900,332496670,12940,12990,12990,12930,1326
|
|
20230801,091800,315305120,12990,12990,12990,12990,45
|
|
20230801,091700,314720570,12990,12980,13010,12980,163
|
|
20230801,091600,312602830,12970,12960,12970,12960,414
|
|
20230801,091500,307237200,12950,13010,13010,12940,357
|
|
20230801,091400,302614200,12950,12960,12960,12940,764
|
|
20230801,091300,292721600,12940,13020,13020,12940,170
|
|
20230801,091200,290516760,12960,12960,12960,12960,278
|
|
20230801,091100,286913880,13020,12930,13020,12930,325
|
|
20230801,091000,282701880,12930,12930,12930,12930,806
|
|
20230801,090900,272280300,12930,12920,12960,12920,520
|
|
20230801,090800,265551250,12930,12980,12980,12930,810
|
|
20230801,090700,255054830,12980,12990,13040,12980,8093
|
|
20230801,090600,149607010,12970,12910,12970,12910,1284
|
|
20230801,090500,132999270,12890,12900,12930,12870,1543
|
|
20230801,090400,113098420,12870,12900,12910,12870,432
|
|
20230801,090300,107526400,12830,12830,12900,12810,665
|
|
20230801,090200,98995420,12810,12790,12830,12790,742
|
|
20230801,090100,89493350,12790,12820,12820,12770,947
|
|
20230801,090000,77380970,12760,12880,12880,12760,6030
|