595 lines
33 KiB
CSV
595 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185200,48386221530,18120,18120,18120,18120,64798
|
|
20230801,185100,48386221530,18120,18120,18120,18120,0
|
|
20230801,185000,48386221530,18120,18120,18120,18120,0
|
|
20230801,184900,48386221530,18120,18120,18120,18120,0
|
|
20230801,184800,48386221530,18120,18120,18120,18120,0
|
|
20230801,184700,48386221530,18120,18120,18120,18120,0
|
|
20230801,184600,48386221530,18120,18120,18120,18120,0
|
|
20230801,184500,48386221530,18120,18120,18120,18120,0
|
|
20230801,184400,48386221530,18120,18120,18120,18120,0
|
|
20230801,184300,48386221530,18120,18120,18120,18120,0
|
|
20230801,184200,48386221530,18120,18120,18120,18120,0
|
|
20230801,184100,48386221530,18120,18120,18120,18120,0
|
|
20230801,184000,48386221530,18120,18120,18120,18120,0
|
|
20230801,183900,48386221530,18120,18120,18120,18120,0
|
|
20230801,183800,48386221530,18120,18120,18120,18120,0
|
|
20230801,183700,48386221530,18120,18120,18120,18120,0
|
|
20230801,183600,48386221530,18120,18120,18120,18120,0
|
|
20230801,183500,48386221530,18120,18120,18120,18120,0
|
|
20230801,183400,48386221530,18120,18120,18120,18120,0
|
|
20230801,183300,48386221530,18120,18120,18120,18120,0
|
|
20230801,183200,48386221530,18120,18120,18120,18120,0
|
|
20230801,183100,48386221530,18120,18120,18120,18120,0
|
|
20230801,183000,48386221530,18120,18120,18120,18120,0
|
|
20230801,182900,48386221530,18120,18120,18120,18120,0
|
|
20230801,182800,48386221530,18120,18120,18120,18120,0
|
|
20230801,182700,48386221530,18120,18120,18120,18120,0
|
|
20230801,182600,48386221530,18120,18120,18120,18120,0
|
|
20230801,182500,48386221530,18120,18120,18120,18120,0
|
|
20230801,182400,48386221530,18120,18120,18120,18120,0
|
|
20230801,182300,48386221530,18120,18120,18120,18120,0
|
|
20230801,182200,48386221530,18120,18120,18120,18120,64798
|
|
20230801,182100,48386221530,18120,18120,18120,18120,0
|
|
20230801,182000,48386221530,18120,18120,18120,18120,0
|
|
20230801,181900,48386221530,18120,18120,18120,18120,0
|
|
20230801,181800,48386221530,18120,18120,18120,18120,0
|
|
20230801,181700,48386221530,18120,18120,18120,18120,0
|
|
20230801,181600,48386221530,18120,18120,18120,18120,0
|
|
20230801,181500,48386221530,18120,18120,18120,18120,0
|
|
20230801,181400,48386221530,18120,18120,18120,18120,0
|
|
20230801,181300,48386221530,18120,18120,18120,18120,0
|
|
20230801,181200,48386221530,18120,18120,18120,18120,0
|
|
20230801,181100,48386221530,18120,18120,18120,18120,0
|
|
20230801,181000,48386221530,18120,18120,18120,18120,0
|
|
20230801,180900,48386221530,18120,18120,18120,18120,0
|
|
20230801,180800,48386221530,18120,18120,18120,18120,0
|
|
20230801,180700,48386221530,18120,18120,18120,18120,0
|
|
20230801,180600,48386221530,18120,18120,18120,18120,0
|
|
20230801,180500,48386221530,18120,18120,18120,18120,0
|
|
20230801,180400,48386221530,18120,18120,18120,18120,0
|
|
20230801,180300,48386221530,18120,18120,18120,18120,0
|
|
20230801,180200,48386221530,18120,18120,18120,18120,0
|
|
20230801,180100,48386221530,18120,18120,18120,18120,0
|
|
20230801,180000,48386221530,18120,18120,18120,18120,0
|
|
20230801,175900,48386221530,18120,18120,18120,18120,0
|
|
20230801,175800,48386221530,18120,18120,18120,18120,0
|
|
20230801,175700,48386221530,18120,18120,18120,18120,0
|
|
20230801,175600,48386221530,18120,18120,18120,18120,0
|
|
20230801,175500,48386221530,18120,18120,18120,18120,0
|
|
20230801,175400,48386221530,18120,18120,18120,18120,0
|
|
20230801,175300,48386221530,18120,18120,18120,18120,0
|
|
20230801,175200,48386221530,18120,18120,18120,18120,64798
|
|
20230801,175100,48386221530,18120,18120,18120,18120,0
|
|
20230801,175000,48386221530,18120,18120,18120,18120,0
|
|
20230801,174900,48386221530,18120,18120,18120,18120,0
|
|
20230801,174800,48386221530,18120,18120,18120,18120,0
|
|
20230801,174700,48386221530,18120,18120,18120,18120,0
|
|
20230801,174600,48386221530,18120,18120,18120,18120,0
|
|
20230801,174500,48386221530,18120,18120,18120,18120,0
|
|
20230801,174400,48386221530,18120,18120,18120,18120,0
|
|
20230801,174300,48386221530,18120,18120,18120,18120,0
|
|
20230801,174200,48386221530,18120,18120,18120,18120,0
|
|
20230801,174100,48386221530,18120,18120,18120,18120,0
|
|
20230801,174000,48386221530,18120,18120,18120,18120,0
|
|
20230801,173900,48386221530,18120,18120,18120,18120,0
|
|
20230801,173800,48386221530,18120,18120,18120,18120,0
|
|
20230801,173700,48386221530,18120,18120,18120,18120,0
|
|
20230801,173600,48386221530,18120,18120,18120,18120,0
|
|
20230801,173500,48386221530,18120,18120,18120,18120,0
|
|
20230801,173400,48386221530,18120,18120,18120,18120,0
|
|
20230801,173300,48386221530,18120,18120,18120,18120,0
|
|
20230801,173200,48386221530,18120,18120,18120,18120,0
|
|
20230801,173100,48386221530,18120,18120,18120,18120,0
|
|
20230801,173000,48386221530,18120,18120,18120,18120,0
|
|
20230801,172900,48386221530,18120,18120,18120,18120,0
|
|
20230801,172800,48386221530,18120,18120,18120,18120,0
|
|
20230801,172700,48386221530,18120,18120,18120,18120,0
|
|
20230801,172600,48386221530,18120,18120,18120,18120,0
|
|
20230801,172500,48386221530,18120,18120,18120,18120,0
|
|
20230801,172400,48386221530,18120,18120,18120,18120,0
|
|
20230801,172300,48386221530,18120,18120,18120,18120,0
|
|
20230801,172200,48386221530,18120,18120,18120,18120,64798
|
|
20230801,172100,48386221530,18120,18120,18120,18120,0
|
|
20230801,172000,48386221530,18120,18120,18120,18120,0
|
|
20230801,171900,48386221530,18120,18120,18120,18120,0
|
|
20230801,171800,48386221530,18120,18120,18120,18120,0
|
|
20230801,171700,48386221530,18120,18120,18120,18120,0
|
|
20230801,171600,48386221530,18120,18120,18120,18120,0
|
|
20230801,171500,48386221530,18120,18120,18120,18120,0
|
|
20230801,171400,48386221530,18120,18120,18120,18120,0
|
|
20230801,171300,48386221530,18120,18120,18120,18120,0
|
|
20230801,171200,48386221530,18120,18120,18120,18120,0
|
|
20230801,171100,48386221530,18120,18120,18120,18120,0
|
|
20230801,171000,48386221530,18120,18120,18120,18120,0
|
|
20230801,170900,48386221530,18120,18120,18120,18120,0
|
|
20230801,170800,48386221530,18120,18120,18120,18120,0
|
|
20230801,170700,48386221530,18120,18120,18120,18120,0
|
|
20230801,170600,48386221530,18120,18120,18120,18120,0
|
|
20230801,170500,48386221530,18120,18120,18120,18120,0
|
|
20230801,170400,48386221530,18120,18120,18120,18120,0
|
|
20230801,170300,48386221530,18120,18120,18120,18120,0
|
|
20230801,170200,48386221530,18120,18120,18120,18120,0
|
|
20230801,170100,48386221530,18120,18120,18120,18120,0
|
|
20230801,170000,48386221530,18120,18120,18120,18120,0
|
|
20230801,165900,48386221530,18120,18120,18120,18120,0
|
|
20230801,165800,48386221530,18120,18120,18120,18120,0
|
|
20230801,165700,48386221530,18120,18120,18120,18120,0
|
|
20230801,165600,48386221530,18120,18120,18120,18120,0
|
|
20230801,165500,48386221530,18120,18120,18120,18120,0
|
|
20230801,165400,48386221530,18120,18120,18120,18120,0
|
|
20230801,165300,48386221530,18120,18120,18120,18120,0
|
|
20230801,165200,48386221530,18120,18120,18120,18120,64798
|
|
20230801,165100,48386221530,18120,18120,18120,18120,0
|
|
20230801,165000,48386221530,18120,18120,18120,18120,0
|
|
20230801,164900,48386221530,18120,18120,18120,18120,0
|
|
20230801,164800,48386221530,18120,18120,18120,18120,0
|
|
20230801,164700,48386221530,18120,18120,18120,18120,0
|
|
20230801,164600,48386221530,18120,18120,18120,18120,0
|
|
20230801,164500,48386221530,18120,18120,18120,18120,0
|
|
20230801,164400,48386221530,18120,18120,18120,18120,0
|
|
20230801,164300,48386221530,18120,18120,18120,18120,0
|
|
20230801,164200,48386221530,18120,18120,18120,18120,0
|
|
20230801,164100,48386221530,18120,18120,18120,18120,0
|
|
20230801,164000,48386221530,18120,18120,18120,18120,0
|
|
20230801,163900,48386221530,18120,18120,18120,18120,0
|
|
20230801,163800,48386221530,18120,18120,18120,18120,0
|
|
20230801,163700,48386221530,18120,18120,18120,18120,0
|
|
20230801,163600,48386221530,18120,18120,18120,18120,0
|
|
20230801,163500,48386221530,18120,18120,18120,18120,0
|
|
20230801,163400,48386221530,18120,18120,18120,18120,0
|
|
20230801,163300,48386221530,18120,18120,18120,18120,0
|
|
20230801,163200,48386221530,18120,18120,18120,18120,0
|
|
20230801,163100,48386221530,18120,18120,18120,18120,0
|
|
20230801,163000,48386221530,18120,18120,18120,18120,0
|
|
20230801,162900,48386221530,18120,18120,18120,18120,0
|
|
20230801,162800,48386221530,18120,18120,18120,18120,0
|
|
20230801,162700,48386221530,18120,18120,18120,18120,0
|
|
20230801,162600,48386221530,18120,18120,18120,18120,0
|
|
20230801,162500,48386221530,18120,18120,18120,18120,0
|
|
20230801,162400,48386221530,18120,18120,18120,18120,0
|
|
20230801,162300,48386221530,18120,18120,18120,18120,0
|
|
20230801,162200,48386221530,18120,18120,18120,18120,64798
|
|
20230801,162100,48386221530,18120,18120,18120,18120,0
|
|
20230801,162000,48386221530,18120,18120,18120,18120,0
|
|
20230801,161900,48386221530,18120,18120,18120,18120,0
|
|
20230801,161800,48386221530,18120,18120,18120,18120,0
|
|
20230801,161700,48386221530,18120,18120,18120,18120,0
|
|
20230801,161600,48386221530,18120,18120,18120,18120,0
|
|
20230801,161500,48386221530,18120,18120,18120,18120,0
|
|
20230801,161400,48386221530,18120,18120,18120,18120,0
|
|
20230801,161300,48386221530,18120,18120,18120,18120,0
|
|
20230801,161200,48386221530,18120,18120,18120,18120,0
|
|
20230801,161100,48386221530,18120,18120,18120,18120,0
|
|
20230801,161000,48386221530,18120,18120,18120,18120,0
|
|
20230801,160900,48386221530,18120,18120,18120,18120,0
|
|
20230801,160800,48386221530,18120,18120,18120,18120,0
|
|
20230801,160700,48386221530,18120,18120,18120,18120,0
|
|
20230801,160600,48386221530,18120,18120,18120,18120,0
|
|
20230801,160500,48386221530,18120,18120,18120,18120,0
|
|
20230801,160400,48386221530,18120,18120,18120,18120,0
|
|
20230801,160300,48386221530,18120,18120,18120,18120,0
|
|
20230801,160200,48386221530,18120,18120,18120,18120,0
|
|
20230801,160100,48386221530,18120,18120,18120,18120,0
|
|
20230801,160000,48386221530,18120,18120,18120,18120,0
|
|
20230801,155900,48386221530,18120,18120,18120,18120,0
|
|
20230801,155800,48386221530,18120,18120,18120,18120,0
|
|
20230801,155700,48386221530,18120,18120,18120,18120,0
|
|
20230801,155600,48386221530,18120,18120,18120,18120,0
|
|
20230801,155500,48386221530,18120,18120,18120,18120,0
|
|
20230801,155400,48386221530,18120,18120,18120,18120,0
|
|
20230801,155300,48386221530,18120,18120,18120,18120,0
|
|
20230801,155200,48386221530,18120,18120,18120,18120,64798
|
|
20230801,155100,48386221530,18120,18120,18120,18120,0
|
|
20230801,155000,48386221530,18120,18120,18120,18120,0
|
|
20230801,154900,48386221530,18120,18120,18120,18120,0
|
|
20230801,154800,48386221530,18120,18120,18120,18120,0
|
|
20230801,154700,48386221530,18120,18120,18120,18120,0
|
|
20230801,154600,48386221530,18120,18120,18120,18120,0
|
|
20230801,154500,48386221530,18120,18120,18120,18120,0
|
|
20230801,154400,48386221530,18120,18120,18120,18120,0
|
|
20230801,154300,48386221530,18120,18120,18120,18120,0
|
|
20230801,154200,48386221530,18120,18120,18120,18120,0
|
|
20230801,154100,48386221530,18120,18120,18120,18120,0
|
|
20230801,154000,48386221530,18120,18120,18120,18120,0
|
|
20230801,153900,48386221530,18120,18120,18120,18120,0
|
|
20230801,153800,48386221530,18120,18120,18120,18120,0
|
|
20230801,153700,48386221530,18120,18120,18120,18120,0
|
|
20230801,153600,48386221530,18120,18120,18120,18120,0
|
|
20230801,153500,48386221530,18120,18120,18120,18120,0
|
|
20230801,153400,48386221530,18120,18120,18120,18120,0
|
|
20230801,153300,48386221530,18120,18120,18120,18120,0
|
|
20230801,153200,48386221530,18120,18120,18120,18120,0
|
|
20230801,153100,48386221530,18120,18120,18120,18120,0
|
|
20230801,153000,48386221530,18120,18120,18120,18120,64798
|
|
20230801,152900,47212081770,18140,18140,18140,18140,0
|
|
20230801,152800,47212081770,18140,18140,18140,18140,0
|
|
20230801,152700,47212081770,18140,18140,18140,18140,0
|
|
20230801,152600,47212081770,18140,18140,18140,18140,0
|
|
20230801,152500,47212081770,18140,18140,18140,18140,0
|
|
20230801,152400,47212081770,18140,18140,18140,18140,0
|
|
20230801,152300,47212081770,18140,18140,18140,18140,0
|
|
20230801,152200,47212081770,18140,18140,18140,18140,0
|
|
20230801,152100,47212081770,18140,18140,18140,18140,0
|
|
20230801,152000,47212081770,18140,18140,18140,18140,0
|
|
20230801,151900,47212081770,18140,18130,18150,18120,13647
|
|
20230801,151800,46964577290,18130,18150,18160,18120,10142
|
|
20230801,151700,46780653920,18130,18150,18150,18130,4712
|
|
20230801,151600,46695166030,18150,18170,18170,18140,4844
|
|
20230801,151500,46607225900,18170,18150,18180,18150,12117
|
|
20230801,151400,46387077550,18160,18140,18160,18130,15017
|
|
20230801,151300,46114535030,18150,18140,18150,18130,7317
|
|
20230801,151200,45981825530,18140,18140,18150,18130,8373
|
|
20230801,151100,45829914560,18140,18120,18140,18120,6951
|
|
20230801,151000,45703877600,18120,18120,18130,18120,1104
|
|
20230801,150900,45683868530,18130,18120,18130,18110,3184
|
|
20230801,150800,45626162140,18110,18130,18130,18100,12149
|
|
20230801,150700,45405988220,18120,18080,18130,18060,31808
|
|
20230801,150600,44830236010,18080,18050,18080,18050,4241
|
|
20230801,150500,44753633750,18060,18060,18060,18050,766
|
|
20230801,150400,44739802750,18050,18050,18060,18050,1814
|
|
20230801,150300,44707059260,18040,18070,18070,18040,7819
|
|
20230801,150200,44565884830,18070,18080,18080,18070,5053
|
|
20230801,150100,44474545790,18080,18080,18080,18070,4557
|
|
20230801,150000,44392157420,18070,18080,18080,18070,1849
|
|
20230801,145900,44358742000,18080,18080,18080,18070,2700
|
|
20230801,145800,44309950440,18070,18070,18080,18070,3033
|
|
20230801,145700,44255129920,18070,18070,18080,18070,4072
|
|
20230801,145600,44181540480,18070,18060,18070,18060,1804
|
|
20230801,145500,44148946900,18060,18060,18070,18060,871
|
|
20230801,145400,44133214260,18070,18070,18070,18060,4483
|
|
20230801,145300,44052221380,18070,18060,18070,18060,2520
|
|
20230801,145200,44006689750,18060,18070,18080,18060,8325
|
|
20230801,145100,43856256430,18070,18080,18080,18070,4317
|
|
20230801,145000,43778231460,18080,18080,18090,18080,2642
|
|
20230801,144900,43730461700,18080,18080,18090,18070,3186
|
|
20230801,144800,43672857890,18080,18090,18090,18080,4120
|
|
20230801,144700,43598366260,18090,18080,18090,18080,1190
|
|
20230801,144600,43576847870,18080,18080,18090,18080,2180
|
|
20230801,144500,43537431130,18080,18080,18090,18080,3469
|
|
20230801,144400,43474710020,18080,18080,18090,18080,6079
|
|
20230801,144300,43364795550,18080,18080,18090,18080,900
|
|
20230801,144200,43348520690,18090,18080,18090,18080,5364
|
|
20230801,144100,43251526550,18080,18090,18090,18080,1696
|
|
20230801,144000,43220850140,18080,18080,18090,18080,988
|
|
20230801,143900,43202983360,18080,18080,18090,18080,483
|
|
20230801,143800,43194247700,18080,18080,18090,18080,1439
|
|
20230801,143700,43168226500,18080,18090,18100,18080,3566
|
|
20230801,143600,43103732850,18090,18090,18100,18080,2173
|
|
20230801,143500,43064416880,18080,18080,18090,18070,5181
|
|
20230801,143400,42970728360,18070,18080,18090,18070,1419
|
|
20230801,143300,42945072480,18080,18080,18090,18080,2687
|
|
20230801,143200,42896490790,18090,18090,18090,18080,3102
|
|
20230801,143100,42840394130,18090,18100,18110,18090,5925
|
|
20230801,143000,42733159650,18110,18130,18130,18110,8706
|
|
20230801,142900,42575416360,18130,18130,18130,18120,1126
|
|
20230801,142800,42555009880,18130,18120,18130,18120,2259
|
|
20230801,142700,42514054690,18120,18130,18130,18120,3323
|
|
20230801,142600,42453841380,18130,18090,18130,18090,18059
|
|
20230801,142500,42126879130,18090,18090,18100,18090,1061
|
|
20230801,142400,42107683250,18090,18090,18100,18080,3581
|
|
20230801,142300,42042910920,18100,18110,18110,18090,3739
|
|
20230801,142200,41975256880,18110,18110,18110,18060,4720
|
|
20230801,142100,41889828090,18120,18100,18130,18090,14246
|
|
20230801,142000,41631899370,18090,18090,18100,18080,5279
|
|
20230801,141900,41536398270,18100,18080,18100,18070,8264
|
|
20230801,141800,41386903320,18080,18100,18100,18070,5326
|
|
20230801,141700,41290599280,18100,18100,18100,18090,3833
|
|
20230801,141600,41221226740,18100,18090,18120,18080,14198
|
|
20230801,141500,40964179240,18090,18060,18090,18060,7483
|
|
20230801,141400,40828925920,18060,18030,18060,18020,7746
|
|
20230801,141300,40689210990,18030,18000,18030,17990,13828
|
|
20230801,141200,40440258390,18000,17990,18000,17990,3999
|
|
20230801,141100,40368277300,18000,18000,18000,17990,973
|
|
20230801,141000,40350766810,17990,17990,18000,17990,2402
|
|
20230801,140900,40307543670,18000,18000,18000,17990,2426
|
|
20230801,140800,40263894490,18000,17990,18000,17990,918
|
|
20230801,140700,40247376150,17990,17990,18000,17980,4238
|
|
20230801,140600,40171134220,17980,17970,17990,17970,4093
|
|
20230801,140500,40097525410,17980,17970,17980,17960,1892
|
|
20230801,140400,40063526630,17970,17960,17970,17960,1283
|
|
20230801,140300,40040482620,17960,17960,17970,17960,3537
|
|
20230801,140200,39976941690,17960,17940,17970,17930,5654
|
|
20230801,140100,39875495440,17930,17940,17940,17930,1363
|
|
20230801,140000,39851054190,17930,17940,17940,17920,3681
|
|
20230801,135900,39785065670,17940,17920,17940,17920,3352
|
|
20230801,135800,39724968670,17920,17930,17930,17920,2748
|
|
20230801,135700,39675711110,17930,17930,17930,17920,1509
|
|
20230801,135600,39648665150,17930,17940,17950,17920,3133
|
|
20230801,135500,39592485220,17940,17950,17950,17930,6614
|
|
20230801,135400,39473832740,17950,17960,17960,17940,5255
|
|
20230801,135300,39379528300,17950,17960,17970,17950,2266
|
|
20230801,135200,39338838370,17960,17960,17970,17950,8388
|
|
20230801,135100,39188167210,17970,17970,17970,17960,2519
|
|
20230801,135000,39142908520,17970,18000,18000,17970,10881
|
|
20230801,134900,38947210390,18000,17990,18010,17990,7158
|
|
20230801,134800,38818368790,18000,18000,18000,17980,2568
|
|
20230801,134700,38772167630,18000,17990,18000,17990,2401
|
|
20230801,134600,38728969990,18000,17990,18000,17990,1248
|
|
20230801,134500,38706513270,18000,18000,18010,17980,2553
|
|
20230801,134400,38660582080,18000,17990,18010,17990,15189
|
|
20230801,134300,38387196120,17990,17990,18000,17990,5885
|
|
20230801,134200,38281315310,17990,17980,17990,17970,6853
|
|
20230801,134100,38158129740,17980,17980,17990,17970,5185
|
|
20230801,134000,38064903700,17990,17990,18000,17980,2404
|
|
20230801,133900,38021658780,17990,18000,18010,17990,4853
|
|
20230801,133800,37934325290,18000,18000,18010,17990,2654
|
|
20230801,133700,37886553090,18000,17990,18010,17990,3843
|
|
20230801,133600,37817379770,17990,17990,18000,17990,2232
|
|
20230801,133500,37777226040,17990,17980,18000,17970,3349
|
|
20230801,133400,37716982450,17970,17990,18010,17970,9234
|
|
20230801,133300,37550967300,17990,18020,18020,17980,9002
|
|
20230801,133200,37388958170,18020,18030,18030,18010,2544
|
|
20230801,133100,37343118330,18030,18030,18040,18020,2679
|
|
20230801,133000,37294815650,18030,18040,18040,18030,1351
|
|
20230801,132900,37270452610,18030,18010,18040,18000,3884
|
|
20230801,132800,37200480570,18000,17980,18020,17970,8820
|
|
20230801,132700,37041724160,17980,17980,18000,17970,14974
|
|
20230801,132600,36772530330,17990,18060,18060,17990,25685
|
|
20230801,132500,36309966740,18070,18080,18090,18060,4303
|
|
20230801,132400,36232194480,18080,18090,18090,18060,9141
|
|
20230801,132300,36066988710,18080,18090,18100,18080,4731
|
|
20230801,132200,35981422470,18090,18060,18100,18050,5852
|
|
20230801,132100,35875653130,18070,18100,18110,18070,5657
|
|
20230801,132000,35773320850,18100,18090,18110,18070,7167
|
|
20230801,131900,35643660990,18080,18050,18090,18050,10455
|
|
20230801,131800,35454824690,18060,18070,18070,18050,4236
|
|
20230801,131700,35378336820,18070,18080,18080,18060,2743
|
|
20230801,131600,35328755850,18070,18090,18090,18070,2593
|
|
20230801,131500,35281877720,18080,18070,18100,18070,3064
|
|
20230801,131400,35226463930,18080,18100,18100,18080,2270
|
|
20230801,131300,35185400650,18100,18090,18110,18080,4373
|
|
20230801,131200,35106270510,18100,18070,18110,18040,5842
|
|
20230801,131100,35000689120,18070,18090,18110,18020,6956
|
|
20230801,131000,34875022600,18110,18120,18120,18080,3901
|
|
20230801,130900,34804407940,18120,18100,18130,18080,8174
|
|
20230801,130800,34656335330,18100,18120,18120,18070,5383
|
|
20230801,130700,34558862780,18120,18150,18150,18120,2698
|
|
20230801,130600,34509937450,18140,18150,18160,18130,7603
|
|
20230801,130500,34372001140,18150,18150,18160,18140,5791
|
|
20230801,130400,34266894470,18160,18160,18170,18150,5074
|
|
20230801,130300,34174739440,18160,18140,18170,18140,7173
|
|
20230801,130200,34044511860,18150,18100,18150,18070,4438
|
|
20230801,130100,33964021600,18100,18120,18130,18070,22352
|
|
20230801,130000,33559615550,18110,18120,18130,18100,11572
|
|
20230801,125900,33350060150,18120,18130,18140,18120,4043
|
|
20230801,125800,33276786340,18120,18180,18180,18120,7576
|
|
20230801,125700,33139270490,18180,18160,18180,18160,6633
|
|
20230801,125600,33018728620,18160,18130,18170,18130,5366
|
|
20230801,125500,32921297390,18130,18180,18180,18130,16525
|
|
20230801,125400,32621200090,18180,18200,18200,18180,3686
|
|
20230801,125300,32554149730,18190,18200,18210,18190,4653
|
|
20230801,125200,32469465670,18200,18200,18210,18190,3344
|
|
20230801,125100,32408601900,18200,18200,18210,18190,3440
|
|
20230801,125000,32345993880,18200,18200,18210,18190,5534
|
|
20230801,124900,32245282960,18210,18180,18210,18180,11236
|
|
20230801,124800,32040782660,18180,18180,18190,18180,3543
|
|
20230801,124700,31976366000,18190,18180,18190,18170,4938
|
|
20230801,124600,31886571490,18180,18170,18210,18170,13424
|
|
20230801,124500,31642392140,18170,18190,18190,18170,4902
|
|
20230801,124400,31553279980,18200,18210,18210,18170,11590
|
|
20230801,124300,31342385750,18200,18200,18210,18190,11466
|
|
20230801,124200,31133746180,18200,18180,18200,18180,10297
|
|
20230801,124100,30946412820,18180,18170,18190,18160,7183
|
|
20230801,124000,30815873110,18170,18150,18180,18130,9799
|
|
20230801,123900,30637840940,18150,18120,18150,18110,7477
|
|
20230801,123800,30502342820,18130,18120,18130,18110,8238
|
|
20230801,123700,30353092210,18110,18160,18170,18090,20672
|
|
20230801,123600,29978558580,18160,18170,18170,18160,4627
|
|
20230801,123500,29894525940,18160,18160,18170,18150,8727
|
|
20230801,123400,29736034070,18160,18170,18170,18150,10446
|
|
20230801,123300,29546342660,18170,18210,18240,18150,28111
|
|
20230801,123200,29034929100,18210,18180,18260,18140,43520
|
|
20230801,123100,28242446810,18190,17980,18200,17980,129897
|
|
20230801,123000,25899492580,17980,17990,17990,17980,932
|
|
20230801,122900,25882730050,17990,17970,17990,17960,26132
|
|
20230801,122800,25412871430,17960,17960,17970,17950,3841
|
|
20230801,122700,25343882250,17960,17960,17960,17950,874
|
|
20230801,122600,25328188040,17960,17960,17970,17960,3559
|
|
20230801,122500,25264266640,17960,17950,17970,17950,7065
|
|
20230801,122400,25137378720,17950,17950,17960,17950,2664
|
|
20230801,122300,25089538000,17950,17960,17960,17950,2566
|
|
20230801,122200,25043470920,17960,17950,17960,17940,5943
|
|
20230801,122100,24936785690,17950,17950,17950,17940,1971
|
|
20230801,122000,24901406360,17950,17930,17950,17930,2285
|
|
20230801,121900,24860413500,17940,17940,17940,17930,1681
|
|
20230801,121800,24830261710,17930,17930,17940,17930,1531
|
|
20230801,121700,24802802340,17930,17930,17940,17920,2533
|
|
20230801,121600,24757385680,17930,17920,17930,17920,991
|
|
20230801,121500,24739626590,17930,17950,17950,17920,5474
|
|
20230801,121400,24641482110,17950,17950,17950,17940,4149
|
|
20230801,121300,24567028640,17950,17950,17960,17950,3726
|
|
20230801,121200,24500142100,17950,17970,17970,17950,6150
|
|
20230801,121100,24389683910,17960,17970,17980,17960,3798
|
|
20230801,121000,24321434240,17970,17970,17980,17960,6203
|
|
20230801,120900,24209966480,17980,17970,17980,17970,3935
|
|
20230801,120800,24139244430,17970,17960,17980,17960,7770
|
|
20230801,120700,23999619370,17970,17970,17970,17960,932
|
|
20230801,120600,23982876000,17970,17960,17970,17960,2114
|
|
20230801,120500,23944899570,17960,17950,17970,17950,8535
|
|
20230801,120400,23791623610,17960,17950,17960,17950,554
|
|
20230801,120300,23781677860,17960,17960,17960,17950,9850
|
|
20230801,120200,23604840290,17950,17950,17960,17950,4196
|
|
20230801,120100,23529516010,17960,17950,17970,17950,11623
|
|
20230801,120000,23320777460,17950,17930,17950,17930,15350
|
|
20230801,115900,23045388880,17930,17920,17930,17920,6404
|
|
20230801,115800,22930569110,17920,17910,17930,17910,6387
|
|
20230801,115700,22816114930,17910,17910,17920,17910,1832
|
|
20230801,115600,22783301740,17910,17910,17920,17900,2483
|
|
20230801,115500,22738828500,17910,17900,17920,17890,11225
|
|
20230801,115400,22537803730,17900,17910,17910,17900,5614
|
|
20230801,115300,22437305390,17910,17870,17910,17870,21275
|
|
20230801,115200,22056641300,17870,17880,17880,17870,2438
|
|
20230801,115100,22013069690,17870,17880,17880,17870,354
|
|
20230801,115000,22006742100,17880,17870,17880,17870,3034
|
|
20230801,114900,21952522460,17880,17870,17880,17870,553
|
|
20230801,114800,21942636010,17880,17870,17880,17860,6453
|
|
20230801,114700,21827337980,17870,17870,17880,17870,1077
|
|
20230801,114600,21808085270,17870,17870,17880,17860,5707
|
|
20230801,114500,21706105240,17870,17880,17880,17870,3477
|
|
20230801,114400,21643955600,17880,17870,17880,17870,1855
|
|
20230801,114300,21610798910,17870,17870,17870,17860,4062
|
|
20230801,114200,21538213270,17870,17870,17870,17860,548
|
|
20230801,114100,21528422530,17870,17870,17870,17860,1302
|
|
20230801,114000,21505160870,17870,17860,17870,17860,3282
|
|
20230801,113900,21446534690,17860,17850,17860,17850,772
|
|
20230801,113800,21432748610,17850,17850,17860,17840,7325
|
|
20230801,113700,21301993410,17850,17840,17850,17840,1433
|
|
20230801,113600,21276422790,17840,17840,17850,17840,390
|
|
20230801,113500,21269464000,17850,17840,17850,17840,225
|
|
20230801,113400,21265448890,17840,17840,17850,17840,1612
|
|
20230801,113300,21236682090,17840,17840,17850,17840,833
|
|
20230801,113200,21221821010,17850,17840,17850,17840,4202
|
|
20230801,113100,21146830820,17840,17840,17850,17830,2748
|
|
20230801,113000,21097807360,17840,17830,17840,17830,2166
|
|
20230801,112900,21059183560,17830,17840,17840,17820,1651
|
|
20230801,112800,21029745060,17830,17830,17840,17830,734
|
|
20230801,112700,21016655610,17830,17840,17850,17830,2894
|
|
20230801,112600,20965030230,17840,17840,17840,17830,4678
|
|
20230801,112500,20881586630,17840,17840,17840,17830,1000
|
|
20230801,112400,20863756030,17840,17840,17840,17830,745
|
|
20230801,112300,20850467130,17840,17840,17850,17830,3185
|
|
20230801,112200,20793650250,17840,17840,17850,17840,1192
|
|
20230801,112100,20772383350,17840,17850,17860,17840,612
|
|
20230801,112000,20761461390,17850,17870,17870,17820,6913
|
|
20230801,111900,20638055410,17870,17880,17880,17870,574
|
|
20230801,111800,20627797950,17870,17870,17870,17860,8980
|
|
20230801,111700,20467365160,17860,17870,17870,17860,1459
|
|
20230801,111600,20441304450,17870,17840,17870,17840,4079
|
|
20230801,111500,20368482990,17840,17850,17850,17840,1864
|
|
20230801,111400,20335223610,17850,17840,17850,17840,510
|
|
20230801,111300,20326124570,17840,17860,17860,17780,11681
|
|
20230801,111200,20118016970,17860,17840,17870,17830,2751
|
|
20230801,111100,20068910160,17840,17860,17860,17840,2443
|
|
20230801,111000,20025315460,17860,17850,17870,17840,4126
|
|
20230801,110900,19951634130,17860,17860,17870,17850,5646
|
|
20230801,110800,19850802390,17860,17860,17870,17860,1808
|
|
20230801,110700,19818510860,17870,17870,17870,17860,1399
|
|
20230801,110600,19793517310,17870,17890,17890,17870,1826
|
|
20230801,110500,19760866830,17890,17900,17900,17880,1662
|
|
20230801,110400,19731135010,17890,17910,17910,17890,2528
|
|
20230801,110300,19685899350,17910,17910,17920,17900,7923
|
|
20230801,110200,19544009140,17910,17890,17910,17890,6215
|
|
20230801,110100,19432758360,17900,17850,17900,17850,8669
|
|
20230801,110000,19277756830,17860,17850,17860,17840,2810
|
|
20230801,105900,19227599380,17850,17860,17860,17790,8716
|
|
20230801,105800,19072173290,17870,17850,17880,17820,12245
|
|
20230801,105700,18853584380,17860,17900,17900,17860,6522
|
|
20230801,105600,18736984490,17900,17900,17910,17890,3871
|
|
20230801,105500,18667707450,17900,17910,17920,17900,5701
|
|
20230801,105400,18565612210,17910,17870,17920,17870,12119
|
|
20230801,105300,18348635290,17870,17930,17930,17870,7564
|
|
20230801,105200,18213275890,17940,17930,17940,17920,10119
|
|
20230801,105100,18031791130,17930,17800,17930,17800,73461
|
|
20230801,105000,16720017660,17800,17740,17800,17740,29153
|
|
20230801,104900,16201859500,17750,17750,17760,17740,2110
|
|
20230801,104800,16164408630,17760,17760,17760,17750,1662
|
|
20230801,104700,16134904740,17750,17760,17760,17730,4677
|
|
20230801,104600,16051897870,17750,17730,17760,17730,13617
|
|
20230801,104500,15810258050,17730,17740,17740,17730,2460
|
|
20230801,104400,15766636140,17730,17740,17740,17730,5494
|
|
20230801,104300,15669224170,17740,17700,17740,17700,11616
|
|
20230801,104200,15463343880,17710,17710,17710,17700,982
|
|
20230801,104100,15445955650,17710,17700,17710,17700,1904
|
|
20230801,104000,15412252010,17700,17690,17710,17690,3755
|
|
20230801,103900,15345798140,17690,17680,17690,17670,1036
|
|
20230801,103800,15327481430,17680,17680,17690,17670,1902
|
|
20230801,103700,15293853800,17690,17680,17690,17680,4962
|
|
20230801,103600,15206103300,17680,17680,17690,17680,8145
|
|
20230801,103500,15062074790,17680,17700,17700,17680,2477
|
|
20230801,103400,15018279250,17690,17690,17700,17680,3080
|
|
20230801,103300,14963812100,17700,17710,17720,17700,1533
|
|
20230801,103200,14936665100,17720,17710,17720,17710,760
|
|
20230801,103100,14923205220,17710,17680,17720,17680,10060
|
|
20230801,103000,14745133560,17670,17690,17690,17670,1075
|
|
20230801,102900,14726126470,17680,17690,17690,17680,411
|
|
20230801,102800,14718859340,17680,17640,17690,17640,8101
|
|
20230801,102700,14575726600,17640,17640,17650,17630,4940
|
|
20230801,102600,14488588220,17630,17620,17640,17620,2374
|
|
20230801,102500,14446732800,17620,17620,17630,17620,3791
|
|
20230801,102400,14379932510,17620,17630,17640,17620,2750
|
|
20230801,102300,14331463650,17630,17650,17650,17620,2223
|
|
20230801,102200,14292268830,17650,17660,17660,17630,9055
|
|
20230801,102100,14132511370,17660,17650,17660,17650,439
|
|
20230801,102000,14124762460,17650,17660,17670,17640,8184
|
|
20230801,101900,13980316150,17670,17690,17700,17660,8050
|
|
20230801,101800,13838009220,17700,17700,17700,17690,897
|
|
20230801,101700,13822136040,17700,17700,17700,17690,959
|
|
20230801,101600,13805162800,17700,17700,17710,17690,1734
|
|
20230801,101500,13774473900,17710,17730,17730,17700,4702
|
|
20230801,101400,13691185750,17730,17730,17730,17720,1279
|
|
20230801,101300,13668516290,17720,17730,17730,17720,1920
|
|
20230801,101200,13634477050,17730,17760,17760,17720,5321
|
|
20230801,101100,13540072330,17770,17780,17780,17770,3571
|
|
20230801,101000,13476607540,17780,17760,17780,17760,6859
|
|
20230801,100900,13354709780,17760,17730,17770,17730,30854
|
|
20230801,100800,12807145300,17730,17700,17740,17700,18366
|
|
20230801,100700,12481701600,17700,17700,17710,17690,3726
|
|
20230801,100600,12415751780,17700,17690,17700,17690,4195
|
|
20230801,100500,12341503420,17690,17700,17710,17690,5085
|
|
20230801,100400,12251506700,17700,17700,17710,17700,3847
|
|
20230801,100300,12183405810,17700,17690,17710,17690,5835
|
|
20230801,100200,12080118570,17700,17680,17700,17670,4144
|
|
20230801,100100,12006835320,17680,17710,17710,17680,5906
|
|
20230801,100000,11902330450,17700,17700,17710,17700,2577
|
|
20230801,095900,11856713320,17700,17700,17710,17690,3059
|
|
20230801,095800,11802579390,17700,17690,17710,17690,6696
|
|
20230801,095700,11684070380,17700,17700,17710,17690,6334
|
|
20230801,095600,11571956660,17700,17700,17710,17690,2116
|
|
20230801,095500,11534493420,17700,17680,17710,17680,4924
|
|
20230801,095400,11447355780,17690,17690,17690,17660,2442
|
|
20230801,095300,11404175020,17680,17670,17690,17670,2928
|
|
20230801,095200,11352393890,17670,17700,17700,17650,11671
|
|
20230801,095100,11146003680,17700,17710,17720,17690,4093
|
|
20230801,095000,11073542040,17710,17710,17720,17710,2882
|
|
20230801,094900,11022494630,17710,17660,17720,17650,7341
|
|
20230801,094800,10892666710,17660,17660,17670,17650,3652
|
|
20230801,094700,10828178480,17660,17670,17680,17660,5315
|
|
20230801,094600,10734282340,17670,17730,17730,17670,10527
|
|
20230801,094500,10547962870,17720,17740,17740,17720,7020
|
|
20230801,094400,10423537040,17740,17720,17740,17720,7469
|
|
20230801,094300,10291113570,17720,17740,17740,17720,3811
|
|
20230801,094200,10223537600,17740,17730,17750,17730,5825
|
|
20230801,094100,10120213150,17730,17730,17740,17720,10250
|
|
20230801,094000,9938486210,17720,17710,17730,17710,16636
|
|
20230801,093900,9643718220,17700,17670,17720,17670,22498
|
|
20230801,093800,9245672710,17670,17670,17690,17660,11980
|
|
20230801,093700,9033942280,17690,17670,17690,17660,10130
|
|
20230801,093600,8854849640,17680,17660,17680,17650,4568
|
|
20230801,093500,8774161440,17660,17640,17660,17620,7775
|
|
20230801,093400,8637024820,17630,17670,17670,17630,7880
|
|
20230801,093300,8498008800,17660,17690,17700,17650,12234
|
|
20230801,093200,8281740140,17690,17700,17710,17680,11421
|
|
20230801,093100,8079626950,17710,17610,17720,17610,48086
|
|
20230801,093000,7230290230,17620,17580,17620,17580,6007
|
|
20230801,092900,7124561420,17580,17610,17610,17570,9947
|
|
20230801,092800,6949610980,17620,17640,17660,17600,18574
|
|
20230801,092700,6622034310,17640,17560,17640,17560,28566
|
|
20230801,092600,6118849690,17560,17590,17600,17550,6723
|
|
20230801,092500,6000653210,17590,17610,17610,17580,9854
|
|
20230801,092400,5827249410,17620,17620,17620,17610,9010
|
|
20230801,092300,5668504580,17620,17610,17630,17610,14516
|
|
20230801,092200,5412787630,17600,17500,17610,17500,15275
|
|
20230801,092100,5144674300,17500,17450,17500,17450,9254
|
|
20230801,092000,4982978410,17440,17430,17450,17420,9108
|
|
20230801,091900,4824210980,17420,17440,17440,17410,3394
|
|
20230801,091800,4765069350,17430,17410,17470,17400,6530
|
|
20230801,091700,4651288410,17410,17430,17430,17410,1713
|
|
20230801,091600,4621450420,17430,17440,17440,17410,5753
|
|
20230801,091500,4521193310,17440,17450,17470,17410,5497
|
|
20230801,091400,4425290960,17450,17430,17450,17420,5564
|
|
20230801,091300,4328295270,17420,17400,17430,17360,18573
|
|
20230801,091200,4005271450,17410,17410,17420,17400,5263
|
|
20230801,091100,3913659720,17410,17370,17420,17360,7270
|
|
20230801,091000,3787189780,17370,17350,17400,17350,6484
|
|
20230801,090900,3674554920,17350,17330,17350,17290,17165
|
|
20230801,090800,3377376890,17330,17400,17400,17330,13692
|
|
20230801,090700,3139600430,17410,17400,17430,17390,5103
|
|
20230801,090600,3050786630,17430,17380,17450,17360,9344
|
|
20230801,090500,2888369750,17380,17300,17400,17300,13308
|
|
20230801,090400,2657325070,17340,17210,17350,17200,12070
|
|
20230801,090300,2448994570,17210,17170,17250,17170,15120
|
|
20230801,090200,2189001750,17160,17160,17190,17120,29293
|
|
20230801,090100,1686910150,17160,17220,17290,17150,29759
|
|
20230801,090000,1174175810,17210,17360,17380,17170,67673
|