598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185500,3129778220,7830,7830,7830,7830,5915
|
|
20230801,185400,3129778220,7830,7830,7830,7830,0
|
|
20230801,185300,3129778220,7830,7830,7830,7830,0
|
|
20230801,185200,3129778220,7830,7830,7830,7830,0
|
|
20230801,185100,3129778220,7830,7830,7830,7830,0
|
|
20230801,185000,3129778220,7830,7830,7830,7830,0
|
|
20230801,184900,3129778220,7830,7830,7830,7830,0
|
|
20230801,184800,3129778220,7830,7830,7830,7830,0
|
|
20230801,184700,3129778220,7830,7830,7830,7830,0
|
|
20230801,184600,3129778220,7830,7830,7830,7830,0
|
|
20230801,184500,3129778220,7830,7830,7830,7830,0
|
|
20230801,184400,3129778220,7830,7830,7830,7830,0
|
|
20230801,184300,3129778220,7830,7830,7830,7830,0
|
|
20230801,184200,3129778220,7830,7830,7830,7830,0
|
|
20230801,184100,3129778220,7830,7830,7830,7830,0
|
|
20230801,184000,3129778220,7830,7830,7830,7830,0
|
|
20230801,183900,3129778220,7830,7830,7830,7830,0
|
|
20230801,183800,3129778220,7830,7830,7830,7830,0
|
|
20230801,183700,3129778220,7830,7830,7830,7830,0
|
|
20230801,183600,3129778220,7830,7830,7830,7830,0
|
|
20230801,183500,3129778220,7830,7830,7830,7830,0
|
|
20230801,183400,3129778220,7830,7830,7830,7830,0
|
|
20230801,183300,3129778220,7830,7830,7830,7830,0
|
|
20230801,183200,3129778220,7830,7830,7830,7830,0
|
|
20230801,183100,3129778220,7830,7830,7830,7830,0
|
|
20230801,183000,3129778220,7830,7830,7830,7830,0
|
|
20230801,182900,3129778220,7830,7830,7830,7830,0
|
|
20230801,182800,3129778220,7830,7830,7830,7830,0
|
|
20230801,182700,3129778220,7830,7830,7830,7830,0
|
|
20230801,182600,3129778220,7830,7830,7830,7830,0
|
|
20230801,182500,3129778220,7830,7830,7830,7830,5915
|
|
20230801,182400,3129778220,7830,7830,7830,7830,0
|
|
20230801,182300,3129778220,7830,7830,7830,7830,0
|
|
20230801,182200,3129778220,7830,7830,7830,7830,0
|
|
20230801,182100,3129778220,7830,7830,7830,7830,0
|
|
20230801,182000,3129778220,7830,7830,7830,7830,0
|
|
20230801,181900,3129778220,7830,7830,7830,7830,0
|
|
20230801,181800,3129778220,7830,7830,7830,7830,0
|
|
20230801,181700,3129778220,7830,7830,7830,7830,0
|
|
20230801,181600,3129778220,7830,7830,7830,7830,0
|
|
20230801,181500,3129778220,7830,7830,7830,7830,0
|
|
20230801,181400,3129778220,7830,7830,7830,7830,0
|
|
20230801,181300,3129778220,7830,7830,7830,7830,0
|
|
20230801,181200,3129778220,7830,7830,7830,7830,0
|
|
20230801,181100,3129778220,7830,7830,7830,7830,0
|
|
20230801,181000,3129778220,7830,7830,7830,7830,0
|
|
20230801,180900,3129778220,7830,7830,7830,7830,0
|
|
20230801,180800,3129778220,7830,7830,7830,7830,0
|
|
20230801,180700,3129778220,7830,7830,7830,7830,0
|
|
20230801,180600,3129778220,7830,7830,7830,7830,0
|
|
20230801,180500,3129778220,7830,7830,7830,7830,0
|
|
20230801,180400,3129778220,7830,7830,7830,7830,0
|
|
20230801,180300,3129778220,7830,7830,7830,7830,0
|
|
20230801,180200,3129778220,7830,7830,7830,7830,0
|
|
20230801,180100,3129778220,7830,7830,7830,7830,0
|
|
20230801,180000,3129778220,7830,7830,7830,7830,0
|
|
20230801,175900,3129778220,7830,7830,7830,7830,0
|
|
20230801,175800,3129778220,7830,7830,7830,7830,0
|
|
20230801,175700,3129778220,7830,7830,7830,7830,0
|
|
20230801,175600,3129778220,7830,7830,7830,7830,0
|
|
20230801,175500,3129778220,7830,7830,7830,7830,5915
|
|
20230801,175400,3129778220,7830,7830,7830,7830,0
|
|
20230801,175300,3129778220,7830,7830,7830,7830,0
|
|
20230801,175200,3129778220,7830,7830,7830,7830,0
|
|
20230801,175100,3129778220,7830,7830,7830,7830,0
|
|
20230801,175000,3129778220,7830,7830,7830,7830,0
|
|
20230801,174900,3129778220,7830,7830,7830,7830,0
|
|
20230801,174800,3129778220,7830,7830,7830,7830,0
|
|
20230801,174700,3129778220,7830,7830,7830,7830,0
|
|
20230801,174600,3129778220,7830,7830,7830,7830,0
|
|
20230801,174500,3129778220,7830,7830,7830,7830,0
|
|
20230801,174400,3129778220,7830,7830,7830,7830,0
|
|
20230801,174300,3129778220,7830,7830,7830,7830,0
|
|
20230801,174200,3129778220,7830,7830,7830,7830,0
|
|
20230801,174100,3129778220,7830,7830,7830,7830,0
|
|
20230801,174000,3129778220,7830,7830,7830,7830,0
|
|
20230801,173900,3129778220,7830,7830,7830,7830,0
|
|
20230801,173800,3129778220,7830,7830,7830,7830,0
|
|
20230801,173700,3129778220,7830,7830,7830,7830,0
|
|
20230801,173600,3129778220,7830,7830,7830,7830,0
|
|
20230801,173500,3129778220,7830,7830,7830,7830,0
|
|
20230801,173400,3129778220,7830,7830,7830,7830,0
|
|
20230801,173300,3129778220,7830,7830,7830,7830,0
|
|
20230801,173200,3129778220,7830,7830,7830,7830,0
|
|
20230801,173100,3129778220,7830,7830,7830,7830,0
|
|
20230801,173000,3129778220,7830,7830,7830,7830,0
|
|
20230801,172900,3129778220,7830,7830,7830,7830,0
|
|
20230801,172800,3129778220,7830,7830,7830,7830,0
|
|
20230801,172700,3129778220,7830,7830,7830,7830,0
|
|
20230801,172600,3129778220,7830,7830,7830,7830,0
|
|
20230801,172500,3129778220,7830,7830,7830,7830,5915
|
|
20230801,172400,3129778220,7830,7830,7830,7830,0
|
|
20230801,172300,3129778220,7830,7830,7830,7830,0
|
|
20230801,172200,3129778220,7830,7830,7830,7830,0
|
|
20230801,172100,3129778220,7830,7830,7830,7830,0
|
|
20230801,172000,3129778220,7830,7830,7830,7830,0
|
|
20230801,171900,3129778220,7830,7830,7830,7830,0
|
|
20230801,171800,3129778220,7830,7830,7830,7830,0
|
|
20230801,171700,3129778220,7830,7830,7830,7830,0
|
|
20230801,171600,3129778220,7830,7830,7830,7830,0
|
|
20230801,171500,3129778220,7830,7830,7830,7830,0
|
|
20230801,171400,3129778220,7830,7830,7830,7830,0
|
|
20230801,171300,3129778220,7830,7830,7830,7830,0
|
|
20230801,171200,3129778220,7830,7830,7830,7830,0
|
|
20230801,171100,3129778220,7830,7830,7830,7830,0
|
|
20230801,171000,3129778220,7830,7830,7830,7830,0
|
|
20230801,170900,3129778220,7830,7830,7830,7830,0
|
|
20230801,170800,3129778220,7830,7830,7830,7830,0
|
|
20230801,170700,3129778220,7830,7830,7830,7830,0
|
|
20230801,170600,3129778220,7830,7830,7830,7830,0
|
|
20230801,170500,3129778220,7830,7830,7830,7830,0
|
|
20230801,170400,3129778220,7830,7830,7830,7830,0
|
|
20230801,170300,3129778220,7830,7830,7830,7830,0
|
|
20230801,170200,3129778220,7830,7830,7830,7830,0
|
|
20230801,170100,3129778220,7830,7830,7830,7830,0
|
|
20230801,170000,3129778220,7830,7830,7830,7830,0
|
|
20230801,165900,3129778220,7830,7830,7830,7830,0
|
|
20230801,165800,3129778220,7830,7830,7830,7830,0
|
|
20230801,165700,3129778220,7830,7830,7830,7830,0
|
|
20230801,165600,3129778220,7830,7830,7830,7830,0
|
|
20230801,165500,3129778220,7830,7830,7830,7830,5915
|
|
20230801,165400,3129778220,7830,7830,7830,7830,0
|
|
20230801,165300,3129778220,7830,7830,7830,7830,0
|
|
20230801,165200,3129778220,7830,7830,7830,7830,0
|
|
20230801,165100,3129778220,7830,7830,7830,7830,0
|
|
20230801,165000,3129778220,7830,7830,7830,7830,0
|
|
20230801,164900,3129778220,7830,7830,7830,7830,0
|
|
20230801,164800,3129778220,7830,7830,7830,7830,0
|
|
20230801,164700,3129778220,7830,7830,7830,7830,0
|
|
20230801,164600,3129778220,7830,7830,7830,7830,0
|
|
20230801,164500,3129778220,7830,7830,7830,7830,0
|
|
20230801,164400,3129778220,7830,7830,7830,7830,0
|
|
20230801,164300,3129778220,7830,7830,7830,7830,0
|
|
20230801,164200,3129778220,7830,7830,7830,7830,0
|
|
20230801,164100,3129778220,7830,7830,7830,7830,0
|
|
20230801,164000,3129778220,7830,7830,7830,7830,0
|
|
20230801,163900,3129778220,7830,7830,7830,7830,0
|
|
20230801,163800,3129778220,7830,7830,7830,7830,0
|
|
20230801,163700,3129778220,7830,7830,7830,7830,0
|
|
20230801,163600,3129778220,7830,7830,7830,7830,0
|
|
20230801,163500,3129778220,7830,7830,7830,7830,0
|
|
20230801,163400,3129778220,7830,7830,7830,7830,0
|
|
20230801,163300,3129778220,7830,7830,7830,7830,0
|
|
20230801,163200,3129778220,7830,7830,7830,7830,0
|
|
20230801,163100,3129778220,7830,7830,7830,7830,0
|
|
20230801,163000,3129778220,7830,7830,7830,7830,0
|
|
20230801,162900,3129778220,7830,7830,7830,7830,0
|
|
20230801,162800,3129778220,7830,7830,7830,7830,0
|
|
20230801,162700,3129778220,7830,7830,7830,7830,0
|
|
20230801,162600,3129778220,7830,7830,7830,7830,0
|
|
20230801,162500,3129778220,7830,7830,7830,7830,5915
|
|
20230801,162400,3129778220,7830,7830,7830,7830,0
|
|
20230801,162300,3129778220,7830,7830,7830,7830,0
|
|
20230801,162200,3129778220,7830,7830,7830,7830,0
|
|
20230801,162100,3129778220,7830,7830,7830,7830,0
|
|
20230801,162000,3129778220,7830,7830,7830,7830,0
|
|
20230801,161900,3129778220,7830,7830,7830,7830,0
|
|
20230801,161800,3129778220,7830,7830,7830,7830,0
|
|
20230801,161700,3129778220,7830,7830,7830,7830,0
|
|
20230801,161600,3129778220,7830,7830,7830,7830,0
|
|
20230801,161500,3129778220,7830,7830,7830,7830,0
|
|
20230801,161400,3129778220,7830,7830,7830,7830,0
|
|
20230801,161300,3129778220,7830,7830,7830,7830,0
|
|
20230801,161200,3129778220,7830,7830,7830,7830,0
|
|
20230801,161100,3129778220,7830,7830,7830,7830,0
|
|
20230801,161000,3129778220,7830,7830,7830,7830,0
|
|
20230801,160900,3129778220,7830,7830,7830,7830,0
|
|
20230801,160800,3129778220,7830,7830,7830,7830,0
|
|
20230801,160700,3129778220,7830,7830,7830,7830,0
|
|
20230801,160600,3129778220,7830,7830,7830,7830,0
|
|
20230801,160500,3129778220,7830,7830,7830,7830,0
|
|
20230801,160400,3129778220,7830,7830,7830,7830,0
|
|
20230801,160300,3129778220,7830,7830,7830,7830,0
|
|
20230801,160200,3129778220,7830,7830,7830,7830,0
|
|
20230801,160100,3129778220,7830,7830,7830,7830,0
|
|
20230801,160000,3129778220,7830,7830,7830,7830,0
|
|
20230801,155900,3129778220,7830,7830,7830,7830,0
|
|
20230801,155800,3129778220,7830,7830,7830,7830,0
|
|
20230801,155700,3129778220,7830,7830,7830,7830,0
|
|
20230801,155600,3129778220,7830,7830,7830,7830,0
|
|
20230801,155500,3129778220,7830,7830,7830,7830,5915
|
|
20230801,155400,3129778220,7830,7830,7830,7830,0
|
|
20230801,155300,3129778220,7830,7830,7830,7830,0
|
|
20230801,155200,3129778220,7830,7830,7830,7830,0
|
|
20230801,155100,3129778220,7830,7830,7830,7830,0
|
|
20230801,155000,3129778220,7830,7830,7830,7830,0
|
|
20230801,154900,3129778220,7830,7830,7830,7830,0
|
|
20230801,154800,3129778220,7830,7830,7830,7830,0
|
|
20230801,154700,3129778220,7830,7830,7830,7830,0
|
|
20230801,154600,3129778220,7830,7830,7830,7830,0
|
|
20230801,154500,3129778220,7830,7830,7830,7830,0
|
|
20230801,154400,3129778220,7830,7830,7830,7830,0
|
|
20230801,154300,3129778220,7830,7830,7830,7830,0
|
|
20230801,154200,3129778220,7830,7830,7830,7830,0
|
|
20230801,154100,3129778220,7830,7830,7830,7830,0
|
|
20230801,154000,3129778220,7830,7830,7830,7830,0
|
|
20230801,153900,3129778220,7830,7830,7830,7830,0
|
|
20230801,153800,3129778220,7830,7830,7830,7830,0
|
|
20230801,153700,3129778220,7830,7830,7830,7830,0
|
|
20230801,153600,3129778220,7830,7830,7830,7830,0
|
|
20230801,153500,3129778220,7830,7830,7830,7830,0
|
|
20230801,153400,3129778220,7830,7830,7830,7830,0
|
|
20230801,153300,3129778220,7830,7830,7830,7830,0
|
|
20230801,153200,3129778220,7830,7830,7830,7830,0
|
|
20230801,153100,3129778220,7830,7830,7830,7830,0
|
|
20230801,153000,3129778220,7830,7830,7830,7830,5915
|
|
20230801,152900,3083463770,7820,7820,7820,7820,0
|
|
20230801,152800,3083463770,7820,7820,7820,7820,0
|
|
20230801,152700,3083463770,7820,7820,7820,7820,0
|
|
20230801,152600,3083463770,7820,7820,7820,7820,0
|
|
20230801,152500,3083463770,7820,7820,7820,7820,0
|
|
20230801,152400,3083463770,7820,7820,7820,7820,0
|
|
20230801,152300,3083463770,7820,7820,7820,7820,0
|
|
20230801,152200,3083463770,7820,7820,7820,7820,0
|
|
20230801,152100,3083463770,7820,7820,7820,7820,0
|
|
20230801,152000,3083463770,7820,7820,7820,7820,0
|
|
20230801,151900,3083463770,7820,7820,7820,7810,2569
|
|
20230801,151800,3063379130,7810,7810,7810,7810,80
|
|
20230801,151700,3062754330,7810,7810,7810,7810,20
|
|
20230801,151600,3062598130,7820,7800,7820,7800,578
|
|
20230801,151500,3058080500,7810,7810,7810,7800,72
|
|
20230801,151400,3057518190,7820,7800,7820,7800,171
|
|
20230801,151300,3056181620,7820,7810,7820,7810,221
|
|
20230801,151200,3054455600,7820,7820,7820,7820,20
|
|
20230801,151100,3054299200,7820,7810,7820,7810,845
|
|
20230801,151000,3047699540,7810,7820,7820,7810,19
|
|
20230801,150900,3047551060,7820,7830,7830,7820,402
|
|
20230801,150800,3044407310,7820,7810,7820,7800,1415
|
|
20230801,150700,3033353460,7810,7810,7820,7800,1035
|
|
20230801,150600,3025273010,7820,7810,7820,7810,1197
|
|
20230801,150500,3015920340,7810,7830,7830,7810,184
|
|
20230801,150400,3014483140,7830,7820,7830,7820,1560
|
|
20230801,150300,3002274070,7810,7800,7810,7800,518
|
|
20230801,150200,2998228800,7810,7810,7810,7810,15
|
|
20230801,150100,2998111650,7810,7810,7810,7810,38
|
|
20230801,150000,2997814870,7810,7810,7810,7790,643
|
|
20230801,145900,2992804780,7790,7800,7810,7790,91
|
|
20230801,145800,2992095130,7800,7810,7810,7800,136
|
|
20230801,145700,2991034220,7810,7810,7810,7810,1
|
|
20230801,145600,2991026410,7810,7800,7810,7800,33
|
|
20230801,145500,2990768930,7810,7810,7820,7790,52
|
|
20230801,145400,2990363030,7810,7800,7810,7780,2308
|
|
20230801,145300,2972379030,7800,7800,7800,7800,9
|
|
20230801,145200,2972308830,7810,7810,7810,7810,1
|
|
20230801,145100,2972301020,7800,7800,7800,7800,13
|
|
20230801,145000,2972199620,7800,7800,7800,7790,280
|
|
20230801,144900,2970015740,7800,7800,7800,7800,165
|
|
20230801,144800,2968728740,7810,7800,7810,7790,211
|
|
20230801,144700,2967082500,7800,7820,7820,7800,432
|
|
20230801,144600,2963708610,7820,7800,7820,7800,1308
|
|
20230801,144500,2953481790,7800,7800,7820,7800,305
|
|
20230801,144400,2951102770,7820,7820,7820,7820,0
|
|
20230801,144300,2951102770,7820,7810,7830,7810,655
|
|
20230801,144200,2945982580,7810,7810,7810,7810,50
|
|
20230801,144100,2945592080,7810,7780,7810,7780,17
|
|
20230801,144000,2945459450,7780,7790,7790,7780,235
|
|
20230801,143900,2943630650,7790,7790,7790,7790,60
|
|
20230801,143800,2943163250,7820,7820,7820,7820,0
|
|
20230801,143700,2943163250,7820,7810,7820,7810,10
|
|
20230801,143600,2943085130,7810,7810,7810,7800,10
|
|
20230801,143500,2943007040,7780,7800,7810,7780,326
|
|
20230801,143400,2940470030,7810,7810,7810,7810,219
|
|
20230801,143300,2938759640,7810,7800,7810,7800,1451
|
|
20230801,143200,2927436680,7820,7820,7820,7820,30
|
|
20230801,143100,2927202080,7820,7800,7820,7800,772
|
|
20230801,143000,2921166800,7800,7800,7800,7800,2153
|
|
20230801,142900,2904373400,7800,7800,7800,7790,103
|
|
20230801,142800,2903570400,7790,7790,7800,7790,157
|
|
20230801,142700,2902347350,7790,7800,7820,7790,1543
|
|
20230801,142600,2890311960,7800,7780,7800,7780,1855
|
|
20230801,142500,2875871500,7780,7770,7780,7750,2222
|
|
20230801,142400,2858606240,7770,7770,7770,7770,1646
|
|
20230801,142300,2845816820,7770,7770,7770,7770,163
|
|
20230801,142200,2844550310,7780,7780,7780,7770,575
|
|
20230801,142100,2840078810,7780,7780,7780,7780,466
|
|
20230801,142000,2836453330,7790,7790,7790,7790,933
|
|
20230801,141900,2829185260,7790,7800,7800,7790,552
|
|
20230801,141800,2824884600,7800,7800,7800,7800,832
|
|
20230801,141700,2818395000,7800,7800,7800,7800,846
|
|
20230801,141600,2811796200,7800,7800,7800,7800,233
|
|
20230801,141500,2809978800,7830,7830,7830,7830,0
|
|
20230801,141400,2809978800,7830,7830,7830,7830,2
|
|
20230801,141300,2809963140,7790,7810,7810,7790,2203
|
|
20230801,141200,2792779640,7810,7830,7830,7810,836
|
|
20230801,141100,2786234120,7840,7830,7840,7830,1873
|
|
20230801,141000,2771568470,7830,7830,7840,7830,3709
|
|
20230801,140900,2742495360,7830,7790,7840,7790,1448
|
|
20230801,140800,2731148240,7810,7790,7810,7790,9030
|
|
20230801,140700,2660773560,7790,7750,7790,7730,2007
|
|
20230801,140600,2645242000,7790,7790,7790,7740,1013
|
|
20230801,140500,2637396770,7790,7740,7790,7740,123
|
|
20230801,140400,2636444650,7740,7770,7790,7740,4596
|
|
20230801,140300,2600801810,7750,7760,7760,7750,2
|
|
20230801,140200,2600786300,7740,7740,7740,7740,80
|
|
20230801,140100,2600167100,7740,7760,7760,7740,2025
|
|
20230801,140000,2584492980,7740,7770,7780,7740,3158
|
|
20230801,135900,2559993030,7780,7770,7780,7770,1764
|
|
20230801,135800,2546269330,7780,7770,7780,7770,4
|
|
20230801,135700,2546238230,7780,7770,7780,7770,343
|
|
20230801,135600,2543573110,7770,7760,7780,7760,6826
|
|
20230801,135500,2490518110,7770,7750,7770,7750,1050
|
|
20230801,135400,2482379610,7780,7720,7780,7720,827
|
|
20230801,135300,2475956050,7700,7780,7780,7700,5102
|
|
20230801,135200,2436611710,7760,7760,7770,7740,3274
|
|
20230801,135100,2411194740,7700,7720,7770,7700,4397
|
|
20230801,135000,2377292770,7710,7730,7770,7710,5057
|
|
20230801,134900,2338256120,7730,7720,7750,7720,1280
|
|
20230801,134800,2328365920,7750,7720,7750,7710,711
|
|
20230801,134700,2322878880,7760,7750,7760,7700,11906
|
|
20230801,134600,2231103480,7760,7760,7770,7740,329
|
|
20230801,134500,2228553960,7760,7750,7760,7730,999
|
|
20230801,134400,2220815420,7750,7750,7750,7720,1784
|
|
20230801,134300,2207006280,7750,7770,7770,7750,11798
|
|
20230801,134200,2115523010,7770,7790,7790,7770,5115
|
|
20230801,134100,2075750480,7790,7800,7800,7790,2016
|
|
20230801,134000,2060042850,7800,7810,7810,7800,3382
|
|
20230801,133900,2033662000,7830,7800,7830,7800,561
|
|
20230801,133800,2029286170,7800,7820,7820,7800,3019
|
|
20230801,133700,2005736100,7830,7830,7830,7830,1
|
|
20230801,133600,2005728270,7810,7810,7810,7810,1183
|
|
20230801,133500,1996489040,7810,7810,7810,7810,2
|
|
20230801,133400,1996473420,7810,7810,7810,7810,772
|
|
20230801,133300,1990444100,7830,7820,7830,7820,87
|
|
20230801,133200,1989763630,7820,7810,7820,7810,329
|
|
20230801,133100,1987192320,7800,7800,7820,7800,1205
|
|
20230801,133000,1977780050,7820,7800,7820,7800,2058
|
|
20230801,132900,1961727630,7800,7820,7820,7800,391
|
|
20230801,132800,1958672260,7810,7810,7820,7800,5697
|
|
20230801,132700,1914227390,7810,7810,7820,7800,629
|
|
20230801,132600,1909315410,7810,7830,7830,7800,810
|
|
20230801,132500,1902985760,7830,7810,7830,7800,1060
|
|
20230801,132400,1894708010,7840,7850,7850,7810,4169
|
|
20230801,132300,1862141240,7850,7830,7850,7820,2612
|
|
20230801,132200,1841704540,7850,7840,7850,7840,503
|
|
20230801,132100,1837760990,7840,7840,7840,7840,0
|
|
20230801,132000,1837760990,7840,7840,7850,7840,1834
|
|
20230801,131900,1823382130,7850,7860,7860,7850,1633
|
|
20230801,131800,1810555960,7870,7870,7870,7870,2
|
|
20230801,131700,1810540220,7880,7880,7880,7880,1
|
|
20230801,131600,1810532340,7880,7870,7880,7840,6409
|
|
20230801,131500,1760258440,7860,7870,7870,7860,400
|
|
20230801,131400,1757114370,7870,7870,7870,7870,200
|
|
20230801,131300,1755540370,7890,7880,7890,7870,113
|
|
20230801,131200,1754651020,7880,7880,7880,7870,50
|
|
20230801,131100,1754257050,7890,7880,7890,7880,25
|
|
20230801,131000,1754059850,7890,7870,7890,7870,208
|
|
20230801,130900,1752421240,7880,7860,7880,7860,260
|
|
20230801,130800,1750377620,7850,7850,7850,7850,1605
|
|
20230801,130700,1737778370,7860,7860,7860,7860,201
|
|
20230801,130600,1736198510,7850,7860,7860,7850,5161
|
|
20230801,130500,1695661700,7860,7890,7890,7860,194
|
|
20230801,130400,1694134630,7880,7890,7890,7880,36
|
|
20230801,130300,1693850640,7900,7900,7900,7900,310
|
|
20230801,130200,1691401640,7890,7870,7890,7870,264
|
|
20230801,130100,1689323000,7870,7870,7870,7870,1223
|
|
20230801,130000,1679697990,7890,7890,7900,7860,3274
|
|
20230801,125900,1653932000,7900,7900,7900,7900,71
|
|
20230801,125800,1653371100,7900,7900,7900,7900,300
|
|
20230801,125700,1651001100,7900,7890,7900,7890,44
|
|
20230801,125600,1650653930,7890,7890,7890,7890,113
|
|
20230801,125500,1649762360,7890,7880,7890,7870,4046
|
|
20230801,125400,1617868250,7890,7900,7900,7890,1345
|
|
20230801,125300,1607256130,7900,7900,7900,7900,0
|
|
20230801,125200,1607256130,7900,7890,7900,7890,255
|
|
20230801,125100,1605241830,7900,7900,7900,7890,1806
|
|
20230801,125000,1590992320,7900,7900,7900,7900,114
|
|
20230801,124900,1590091720,7910,7900,7910,7900,20
|
|
20230801,124800,1589933710,7900,7900,7900,7900,1699
|
|
20230801,124700,1576511610,7900,7900,7900,7900,2000
|
|
20230801,124600,1560711610,7910,7910,7910,7910,722
|
|
20230801,124500,1555000590,7930,7930,7930,7930,0
|
|
20230801,124400,1555000590,7930,7900,7930,7900,381
|
|
20230801,124300,1551987030,7930,7910,7930,7900,1201
|
|
20230801,124200,1542496680,7900,7900,7900,7900,0
|
|
20230801,124100,1542496680,7900,7910,7910,7900,500
|
|
20230801,124000,1538545480,7900,7930,7930,7900,501
|
|
20230801,123900,1534587550,7900,7920,7920,7900,3175
|
|
20230801,123800,1509484340,7920,7930,7930,7920,24
|
|
20230801,123700,1509294160,7930,7930,7930,7930,0
|
|
20230801,123600,1509294160,7930,7930,7930,7930,101
|
|
20230801,123500,1508493230,7900,7900,7940,7900,564
|
|
20230801,123400,1504037510,7900,7940,7940,7900,8616
|
|
20230801,123300,1435928370,7930,7950,7950,7930,2033
|
|
20230801,123200,1419803570,7940,7940,7940,7940,305
|
|
20230801,123100,1417381870,7940,7940,7940,7940,449
|
|
20230801,123000,1413816810,7940,7930,7940,7930,395
|
|
20230801,122900,1410683440,7930,7930,7930,7930,2
|
|
20230801,122800,1410667580,7930,7920,7930,7920,164
|
|
20230801,122700,1409368690,7930,7920,7930,7920,43
|
|
20230801,122600,1409028120,7930,7930,7930,7930,280
|
|
20230801,122500,1406807720,7930,7930,7930,7930,100
|
|
20230801,122400,1406014720,7930,7940,7940,7930,2
|
|
20230801,122300,1405998850,7920,7920,7920,7920,558
|
|
20230801,122200,1401579490,7920,7920,7920,7920,666
|
|
20230801,122100,1396304770,7950,7950,7950,7950,1
|
|
20230801,122000,1396296820,7920,7930,7950,7920,1337
|
|
20230801,121900,1385706370,7930,7940,7940,7930,270
|
|
20230801,121800,1383565170,7950,7950,7950,7950,7
|
|
20230801,121700,1383509520,7950,7950,7950,7950,3
|
|
20230801,121600,1383485670,7920,7920,7920,7920,10
|
|
20230801,121500,1383406470,7940,7940,7940,7940,1
|
|
20230801,121400,1383398530,7930,7910,7930,7910,2902
|
|
20230801,121300,1360443670,7950,7920,7950,7910,758
|
|
20230801,121200,1354447250,7920,7930,7950,7920,602
|
|
20230801,121100,1349679250,7950,7950,7950,7950,0
|
|
20230801,121000,1349679250,7950,7920,7950,7920,163
|
|
20230801,120900,1348388260,7920,7950,7950,7920,21
|
|
20230801,120800,1348221910,7920,7930,7930,7920,2750
|
|
20230801,120700,1326433470,7930,7940,7940,7930,105
|
|
20230801,120600,1325600550,7940,7950,7950,7940,61
|
|
20230801,120500,1325115900,7950,7940,7950,7940,37
|
|
20230801,120400,1324822110,7940,7950,7950,7930,97
|
|
20230801,120300,1324052240,7950,7950,7950,7950,1
|
|
20230801,120200,1324044290,7940,7940,7940,7940,60
|
|
20230801,120100,1323567890,7940,7940,7940,7940,7
|
|
20230801,120000,1323512310,7940,7940,7940,7940,2
|
|
20230801,115900,1323496430,7940,7940,7950,7940,197
|
|
20230801,115800,1321932240,7940,7950,7950,7940,81
|
|
20230801,115700,1321289080,7940,7940,7940,7940,855
|
|
20230801,115600,1314500380,7950,7940,7950,7940,117
|
|
20230801,115500,1313571390,7950,7950,7950,7950,0
|
|
20230801,115400,1313571390,7950,7950,7950,7950,20
|
|
20230801,115300,1313412390,7950,7950,7950,7950,171
|
|
20230801,115200,1312052940,7960,7960,7960,7960,0
|
|
20230801,115100,1312052940,7960,7960,7960,7960,277
|
|
20230801,115000,1309848020,7960,7950,7960,7950,143
|
|
20230801,114900,1308711150,7950,7950,7950,7950,428
|
|
20230801,114800,1305308550,7950,7950,7950,7950,400
|
|
20230801,114700,1302128550,7940,7950,7950,7940,23
|
|
20230801,114600,1301945920,7940,7950,7950,7940,12
|
|
20230801,114500,1301850590,7950,7950,7950,7940,1136
|
|
20230801,114400,1292821380,7940,7940,7940,7940,79
|
|
20230801,114300,1292194120,7940,7940,7940,7940,185
|
|
20230801,114200,1290725220,7950,7950,7950,7950,20
|
|
20230801,114100,1290566220,7950,7950,7950,7950,13
|
|
20230801,114000,1290462870,7950,7950,7950,7950,5
|
|
20230801,113900,1290423120,7970,7970,7970,7970,0
|
|
20230801,113800,1290423120,7970,7970,7970,7970,0
|
|
20230801,113700,1290423120,7970,7970,7970,7970,1
|
|
20230801,113600,1290415150,7940,7970,7970,7940,113
|
|
20230801,113500,1289517900,7970,7970,7970,7940,234
|
|
20230801,113400,1287659730,7970,7950,7970,7950,110
|
|
20230801,113300,1286784810,7970,7970,7970,7950,92
|
|
20230801,113200,1286052850,7990,7950,8000,7950,461
|
|
20230801,113100,1282374530,7960,7930,7960,7910,4789
|
|
20230801,113000,1244431820,7930,7960,7960,7930,2595
|
|
20230801,112900,1223841390,7960,7960,7960,7960,152
|
|
20230801,112800,1222631470,7960,7950,7960,7950,162
|
|
20230801,112700,1221342570,7950,7950,7950,7940,130
|
|
20230801,112600,1220310340,7940,7950,7950,7940,36
|
|
20230801,112500,1220024150,7940,7940,7940,7940,42
|
|
20230801,112400,1219690670,7940,7950,7950,7940,273
|
|
20230801,112300,1217523020,7950,7930,7950,7930,1007
|
|
20230801,112200,1209527440,7940,7950,7960,7930,2866
|
|
20230801,112100,1186765530,7950,7960,7960,7950,2277
|
|
20230801,112000,1168663370,7960,7960,7960,7960,200
|
|
20230801,111900,1167071370,7960,7970,7970,7960,232
|
|
20230801,111800,1165223620,7960,7950,7960,7950,430
|
|
20230801,111700,1161803410,7960,7960,7960,7960,102
|
|
20230801,111600,1160991490,7970,7970,7970,7970,20
|
|
20230801,111500,1160832090,7970,7960,7970,7960,667
|
|
20230801,111400,1155518130,7970,7960,7970,7950,2927
|
|
20230801,111300,1132234090,7960,7980,7980,7960,14
|
|
20230801,111200,1132122550,7980,7980,7980,7980,4
|
|
20230801,111100,1132090630,7980,7980,7980,7970,254
|
|
20230801,111000,1130065840,7980,7990,7990,7980,1366
|
|
20230801,110900,1119161140,8010,8010,8010,8010,125
|
|
20230801,110800,1118159890,8010,8010,8010,8010,0
|
|
20230801,110700,1118159890,8010,7980,8010,7980,1996
|
|
20230801,110600,1102213170,7980,7970,7980,7970,360
|
|
20230801,110500,1099343460,7970,7960,7970,7960,641
|
|
20230801,110400,1094241090,7950,7960,7960,7950,286
|
|
20230801,110300,1091966400,7960,7970,7970,7960,4
|
|
20230801,110200,1091934530,7950,7970,7970,7950,5865
|
|
20230801,110100,1045246760,7970,7980,7980,7970,1650
|
|
20230801,110000,1032093160,7980,7980,7980,7980,51
|
|
20230801,105900,1031686180,7970,7980,7980,7970,467
|
|
20230801,105800,1027964160,7970,7970,7980,7970,185
|
|
20230801,105700,1026489700,7980,7980,7980,7980,306
|
|
20230801,105600,1024047820,7990,7990,8000,7990,1542
|
|
20230801,105500,1011715540,7990,8000,8000,7990,21
|
|
20230801,105400,1011547740,7990,7990,7990,7990,25
|
|
20230801,105300,1011347990,7990,8000,8000,7990,82
|
|
20230801,105200,1010692690,8000,8000,8000,8000,1
|
|
20230801,105100,1010684690,7970,8010,8010,7970,3753
|
|
20230801,105000,980698930,8010,8010,8010,8010,1
|
|
20230801,104900,980690920,8000,8010,8010,8000,2247
|
|
20230801,104800,962714910,8000,8010,8010,8000,1306
|
|
20230801,104700,952265910,8010,8010,8010,8000,525
|
|
20230801,104600,948062660,8010,8000,8010,8000,125
|
|
20230801,104500,947062650,8000,8000,8000,8000,15
|
|
20230801,104400,946942650,7990,7990,7990,7990,256
|
|
20230801,104300,944897210,7990,8000,8000,7990,201
|
|
20230801,104200,943291210,8000,8000,8010,7990,376
|
|
20230801,104100,940283530,8010,8010,8010,8010,11
|
|
20230801,104000,940195420,7990,7990,7990,7990,164
|
|
20230801,103900,938885060,7990,7990,7990,7990,165
|
|
20230801,103800,937566710,7990,7990,7990,7990,26
|
|
20230801,103700,937358970,7990,7990,8000,7990,3047
|
|
20230801,103600,912989330,7990,8000,8000,7970,145
|
|
20230801,103500,911833320,8000,7970,8000,7970,1610
|
|
20230801,103400,898979000,7970,7970,7980,7970,53
|
|
20230801,103300,898556570,7970,7980,7980,7970,1967
|
|
20230801,103200,882872810,7980,7970,7980,7970,613
|
|
20230801,103100,877982910,7980,7980,7980,7980,100
|
|
20230801,103000,877184910,7980,7990,7990,7980,1425
|
|
20230801,102900,865811580,7990,8010,8010,7990,1621
|
|
20230801,102800,852858380,8010,8010,8010,8010,1
|
|
20230801,102700,852850370,7990,8000,8000,7990,2170
|
|
20230801,102600,835493570,8010,8020,8020,8010,378
|
|
20230801,102500,832462990,8020,8020,8020,8020,2
|
|
20230801,102400,832446950,7990,8010,8010,7990,6005
|
|
20230801,102300,784409150,8010,8030,8030,8010,2445
|
|
20230801,102200,764812640,8030,8030,8040,8030,505
|
|
20230801,102100,760757480,8030,8040,8040,8030,208
|
|
20230801,102000,759087090,8030,8030,8030,8030,30
|
|
20230801,101900,758846190,8040,8040,8040,8030,232
|
|
20230801,101800,756983210,8030,8030,8030,8030,277
|
|
20230801,101700,754758900,8030,8030,8030,8030,260
|
|
20230801,101600,752671100,8030,8030,8030,8030,59
|
|
20230801,101500,752197330,8030,8040,8040,8030,8
|
|
20230801,101400,752133050,8040,8040,8040,8040,53
|
|
20230801,101300,751706930,8050,8050,8050,8050,50
|
|
20230801,101200,751304430,8050,8030,8050,8030,51
|
|
20230801,101100,750894880,8030,8030,8030,8030,50
|
|
20230801,101000,750493380,8030,8050,8050,8030,633
|
|
20230801,100900,745406050,8040,8040,8040,8040,135
|
|
20230801,100800,744320650,8070,8050,8070,8040,346
|
|
20230801,100700,741535330,8070,8040,8070,8040,49
|
|
20230801,100600,741140140,8040,8040,8040,8040,400
|
|
20230801,100500,737924140,8040,8060,8060,8040,585
|
|
20230801,100400,733209680,8060,8070,8070,8060,15
|
|
20230801,100300,733088740,8080,8080,8080,8080,2
|
|
20230801,100200,733072580,8090,8090,8090,8090,20
|
|
20230801,100100,732910780,8090,8080,8090,8080,503
|
|
20230801,100000,728846100,8080,8070,8080,8070,11
|
|
20230801,095900,728757300,8080,8060,8080,8050,554
|
|
20230801,095800,724291550,8050,8050,8050,8050,14
|
|
20230801,095700,724178850,8060,8060,8060,8060,56
|
|
20230801,095600,723727490,8070,8080,8080,8070,12
|
|
20230801,095500,723630540,8080,8040,8080,8020,2283
|
|
20230801,095400,705317830,8080,8080,8080,8020,2677
|
|
20230801,095300,683809690,8090,8090,8090,8090,10
|
|
20230801,095200,683728790,8090,8090,8090,8090,87
|
|
20230801,095100,683024960,8090,8100,8100,8090,449
|
|
20230801,095000,679388820,8110,8110,8110,8110,9
|
|
20230801,094900,679315830,8110,8110,8110,8110,10
|
|
20230801,094800,679234730,8110,8120,8120,8110,417
|
|
20230801,094700,675852740,8120,8100,8120,8100,516
|
|
20230801,094600,671663020,8100,8070,8100,8050,3939
|
|
20230801,094500,639853160,8070,8060,8070,8050,1877
|
|
20230801,094400,624738000,8050,8050,8050,8050,70
|
|
20230801,094300,624174500,8050,8050,8050,8050,0
|
|
20230801,094200,624174500,8050,8060,8070,8050,917
|
|
20230801,094100,616786020,8060,8060,8060,8060,101
|
|
20230801,094000,615971960,8050,8070,8070,8050,733
|
|
20230801,093900,610070580,8050,8050,8050,8050,150
|
|
20230801,093800,608863080,8070,8040,8070,8040,1724
|
|
20230801,093700,594963990,8050,8060,8070,8050,1226
|
|
20230801,093600,585093760,8060,8060,8060,8060,2
|
|
20230801,093500,585077640,8060,8050,8060,8040,1545
|
|
20230801,093400,572645480,8050,8070,8070,8050,405
|
|
20230801,093300,569384160,8070,8080,8080,8070,13
|
|
20230801,093200,569279150,8090,8090,8090,8090,2
|
|
20230801,093100,569262970,8050,8070,8080,8050,2565
|
|
20230801,093000,548579300,8080,8060,8090,8040,1404
|
|
20230801,092900,537267790,8050,8090,8090,8050,1061
|
|
20230801,092800,528720680,8080,8090,8090,8080,132
|
|
20230801,092700,527654100,8080,8100,8100,8080,2215
|
|
20230801,092600,509733990,8100,8120,8130,8100,7272
|
|
20230801,092500,450785320,8130,8130,8140,8130,3109
|
|
20230801,092400,425508990,8130,8110,8130,8100,3346
|
|
20230801,092300,398369160,8110,8100,8110,8090,891
|
|
20230801,092200,391152100,8080,8100,8100,8080,3230
|
|
20230801,092100,365017400,8110,8100,8110,8100,899
|
|
20230801,092000,357727910,8110,8080,8110,8080,1351
|
|
20230801,091900,346797780,8080,8050,8080,8050,50
|
|
20230801,091800,346394680,8080,8050,8080,8050,418
|
|
20230801,091700,343029750,8070,8060,8070,8060,1862
|
|
20230801,091600,328018240,8060,8030,8070,8030,3331
|
|
20230801,091500,301177470,8020,8010,8020,8000,3128
|
|
20230801,091400,276124570,8000,7980,8010,7980,2095
|
|
20230801,091300,259364290,7980,8010,8010,7980,3556
|
|
20230801,091200,230953470,8000,8020,8020,8000,6441
|
|
20230801,091100,179395280,8030,8030,8030,8030,7
|
|
20230801,091000,179339070,8050,8050,8050,8010,671
|
|
20230801,090900,173964280,8000,8040,8050,8000,824
|
|
20230801,090800,167350900,8040,8050,8050,8040,1875
|
|
20230801,090700,152258920,8050,8010,8050,8010,2454
|
|
20230801,090600,132516100,8010,7990,8020,7990,2673
|
|
20230801,090500,111130140,7990,8020,8020,7990,5183
|
|
20230801,090400,69647580,8030,8060,8060,8030,3530
|
|
20230801,090300,41235390,8060,8070,8070,8060,491
|
|
20230801,090200,37276820,8070,8030,8070,8020,2085
|
|
20230801,090100,20487810,8020,8060,8060,8020,217
|
|
20230801,090000,18743130,8070,8090,8090,8070,2128
|