589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184600,3236567930,7710,7710,7710,7710,7433
|
|
20230801,184500,3236567930,7710,7710,7710,7710,0
|
|
20230801,184400,3236567930,7710,7710,7710,7710,0
|
|
20230801,184300,3236567930,7710,7710,7710,7710,0
|
|
20230801,184200,3236567930,7710,7710,7710,7710,0
|
|
20230801,184100,3236567930,7710,7710,7710,7710,0
|
|
20230801,184000,3236567930,7710,7710,7710,7710,0
|
|
20230801,183900,3236567930,7710,7710,7710,7710,0
|
|
20230801,183800,3236567930,7710,7710,7710,7710,0
|
|
20230801,183700,3236567930,7710,7710,7710,7710,0
|
|
20230801,183600,3236567930,7710,7710,7710,7710,0
|
|
20230801,183500,3236567930,7710,7710,7710,7710,0
|
|
20230801,183400,3236567930,7710,7710,7710,7710,0
|
|
20230801,183300,3236567930,7710,7710,7710,7710,0
|
|
20230801,183200,3236567930,7710,7710,7710,7710,0
|
|
20230801,183100,3236567930,7710,7710,7710,7710,0
|
|
20230801,183000,3236567930,7710,7710,7710,7710,0
|
|
20230801,182900,3236567930,7710,7710,7710,7710,0
|
|
20230801,182800,3236567930,7710,7710,7710,7710,0
|
|
20230801,182700,3236567930,7710,7710,7710,7710,0
|
|
20230801,182600,3236567930,7710,7710,7710,7710,0
|
|
20230801,182500,3236567930,7710,7710,7710,7710,0
|
|
20230801,182400,3236567930,7710,7710,7710,7710,0
|
|
20230801,182300,3236567930,7710,7710,7710,7710,0
|
|
20230801,182200,3236567930,7710,7710,7710,7710,0
|
|
20230801,182100,3236567930,7710,7710,7710,7710,0
|
|
20230801,182000,3236567930,7710,7710,7710,7710,0
|
|
20230801,181900,3236567930,7710,7710,7710,7710,0
|
|
20230801,181800,3236567930,7710,7710,7710,7710,0
|
|
20230801,181700,3236567930,7710,7710,7710,7710,0
|
|
20230801,181600,3236567930,7710,7710,7710,7710,7433
|
|
20230801,181500,3236567930,7710,7710,7710,7710,0
|
|
20230801,181400,3236567930,7710,7710,7710,7710,0
|
|
20230801,181300,3236567930,7710,7710,7710,7710,0
|
|
20230801,181200,3236567930,7710,7710,7710,7710,0
|
|
20230801,181100,3236567930,7710,7710,7710,7710,0
|
|
20230801,181000,3236567930,7710,7710,7710,7710,0
|
|
20230801,180900,3236567930,7710,7710,7710,7710,0
|
|
20230801,180800,3236567930,7710,7710,7710,7710,0
|
|
20230801,180700,3236567930,7710,7710,7710,7710,0
|
|
20230801,180600,3236567930,7710,7710,7710,7710,0
|
|
20230801,180500,3236567930,7710,7710,7710,7710,0
|
|
20230801,180400,3236567930,7710,7710,7710,7710,0
|
|
20230801,180300,3236567930,7710,7710,7710,7710,0
|
|
20230801,180200,3236567930,7710,7710,7710,7710,0
|
|
20230801,180100,3236567930,7710,7710,7710,7710,0
|
|
20230801,180000,3236567930,7710,7710,7710,7710,0
|
|
20230801,175900,3236567930,7710,7710,7710,7710,0
|
|
20230801,175800,3236567930,7710,7710,7710,7710,0
|
|
20230801,175700,3236567930,7710,7710,7710,7710,0
|
|
20230801,175600,3236567930,7710,7710,7710,7710,0
|
|
20230801,175500,3236567930,7710,7710,7710,7710,0
|
|
20230801,175400,3236567930,7710,7710,7710,7710,0
|
|
20230801,175300,3236567930,7710,7710,7710,7710,0
|
|
20230801,175200,3236567930,7710,7710,7710,7710,0
|
|
20230801,175100,3236567930,7710,7710,7710,7710,0
|
|
20230801,175000,3236567930,7710,7710,7710,7710,0
|
|
20230801,174900,3236567930,7710,7710,7710,7710,0
|
|
20230801,174800,3236567930,7710,7710,7710,7710,0
|
|
20230801,174700,3236567930,7710,7710,7710,7710,0
|
|
20230801,174600,3236567930,7710,7710,7710,7710,7433
|
|
20230801,174500,3236567930,7710,7710,7710,7710,0
|
|
20230801,174400,3236567930,7710,7710,7710,7710,0
|
|
20230801,174300,3236567930,7710,7710,7710,7710,0
|
|
20230801,174200,3236567930,7710,7710,7710,7710,0
|
|
20230801,174100,3236567930,7710,7710,7710,7710,0
|
|
20230801,174000,3236567930,7710,7710,7710,7710,0
|
|
20230801,173900,3236567930,7710,7710,7710,7710,0
|
|
20230801,173800,3236567930,7710,7710,7710,7710,0
|
|
20230801,173700,3236567930,7710,7710,7710,7710,0
|
|
20230801,173600,3236567930,7710,7710,7710,7710,0
|
|
20230801,173500,3236567930,7710,7710,7710,7710,0
|
|
20230801,173400,3236567930,7710,7710,7710,7710,0
|
|
20230801,173300,3236567930,7710,7710,7710,7710,0
|
|
20230801,173200,3236567930,7710,7710,7710,7710,0
|
|
20230801,173100,3236567930,7710,7710,7710,7710,0
|
|
20230801,173000,3236567930,7710,7710,7710,7710,0
|
|
20230801,172900,3236567930,7710,7710,7710,7710,0
|
|
20230801,172800,3236567930,7710,7710,7710,7710,0
|
|
20230801,172700,3236567930,7710,7710,7710,7710,0
|
|
20230801,172600,3236567930,7710,7710,7710,7710,0
|
|
20230801,172500,3236567930,7710,7710,7710,7710,0
|
|
20230801,172400,3236567930,7710,7710,7710,7710,0
|
|
20230801,172300,3236567930,7710,7710,7710,7710,0
|
|
20230801,172200,3236567930,7710,7710,7710,7710,0
|
|
20230801,172100,3236567930,7710,7710,7710,7710,0
|
|
20230801,172000,3236567930,7710,7710,7710,7710,0
|
|
20230801,171900,3236567930,7710,7710,7710,7710,0
|
|
20230801,171800,3236567930,7710,7710,7710,7710,0
|
|
20230801,171700,3236567930,7710,7710,7710,7710,0
|
|
20230801,171600,3236567930,7710,7710,7710,7710,7433
|
|
20230801,171500,3236567930,7710,7710,7710,7710,0
|
|
20230801,171400,3236567930,7710,7710,7710,7710,0
|
|
20230801,171300,3236567930,7710,7710,7710,7710,0
|
|
20230801,171200,3236567930,7710,7710,7710,7710,0
|
|
20230801,171100,3236567930,7710,7710,7710,7710,0
|
|
20230801,171000,3236567930,7710,7710,7710,7710,0
|
|
20230801,170900,3236567930,7710,7710,7710,7710,0
|
|
20230801,170800,3236567930,7710,7710,7710,7710,0
|
|
20230801,170700,3236567930,7710,7710,7710,7710,0
|
|
20230801,170600,3236567930,7710,7710,7710,7710,0
|
|
20230801,170500,3236567930,7710,7710,7710,7710,0
|
|
20230801,170400,3236567930,7710,7710,7710,7710,0
|
|
20230801,170300,3236567930,7710,7710,7710,7710,0
|
|
20230801,170200,3236567930,7710,7710,7710,7710,0
|
|
20230801,170100,3236567930,7710,7710,7710,7710,0
|
|
20230801,170000,3236567930,7710,7710,7710,7710,0
|
|
20230801,165900,3236567930,7710,7710,7710,7710,0
|
|
20230801,165800,3236567930,7710,7710,7710,7710,0
|
|
20230801,165700,3236567930,7710,7710,7710,7710,0
|
|
20230801,165600,3236567930,7710,7710,7710,7710,0
|
|
20230801,165500,3236567930,7710,7710,7710,7710,0
|
|
20230801,165400,3236567930,7710,7710,7710,7710,0
|
|
20230801,165300,3236567930,7710,7710,7710,7710,0
|
|
20230801,165200,3236567930,7710,7710,7710,7710,0
|
|
20230801,165100,3236567930,7710,7710,7710,7710,0
|
|
20230801,165000,3236567930,7710,7710,7710,7710,0
|
|
20230801,164900,3236567930,7710,7710,7710,7710,0
|
|
20230801,164800,3236567930,7710,7710,7710,7710,0
|
|
20230801,164700,3236567930,7710,7710,7710,7710,0
|
|
20230801,164600,3236567930,7710,7710,7710,7710,7433
|
|
20230801,164500,3236567930,7710,7710,7710,7710,0
|
|
20230801,164400,3236567930,7710,7710,7710,7710,0
|
|
20230801,164300,3236567930,7710,7710,7710,7710,0
|
|
20230801,164200,3236567930,7710,7710,7710,7710,0
|
|
20230801,164100,3236567930,7710,7710,7710,7710,0
|
|
20230801,164000,3236567930,7710,7710,7710,7710,0
|
|
20230801,163900,3236567930,7710,7710,7710,7710,0
|
|
20230801,163800,3236567930,7710,7710,7710,7710,0
|
|
20230801,163700,3236567930,7710,7710,7710,7710,0
|
|
20230801,163600,3236567930,7710,7710,7710,7710,0
|
|
20230801,163500,3236567930,7710,7710,7710,7710,0
|
|
20230801,163400,3236567930,7710,7710,7710,7710,0
|
|
20230801,163300,3236567930,7710,7710,7710,7710,0
|
|
20230801,163200,3236567930,7710,7710,7710,7710,0
|
|
20230801,163100,3236567930,7710,7710,7710,7710,0
|
|
20230801,163000,3236567930,7710,7710,7710,7710,0
|
|
20230801,162900,3236567930,7710,7710,7710,7710,0
|
|
20230801,162800,3236567930,7710,7710,7710,7710,0
|
|
20230801,162700,3236567930,7710,7710,7710,7710,0
|
|
20230801,162600,3236567930,7710,7710,7710,7710,0
|
|
20230801,162500,3236567930,7710,7710,7710,7710,0
|
|
20230801,162400,3236567930,7710,7710,7710,7710,0
|
|
20230801,162300,3236567930,7710,7710,7710,7710,0
|
|
20230801,162200,3236567930,7710,7710,7710,7710,0
|
|
20230801,162100,3236567930,7710,7710,7710,7710,0
|
|
20230801,162000,3236567930,7710,7710,7710,7710,0
|
|
20230801,161900,3236567930,7710,7710,7710,7710,0
|
|
20230801,161800,3236567930,7710,7710,7710,7710,0
|
|
20230801,161700,3236567930,7710,7710,7710,7710,0
|
|
20230801,161600,3236567930,7710,7710,7710,7710,7433
|
|
20230801,161500,3236567930,7710,7710,7710,7710,0
|
|
20230801,161400,3236567930,7710,7710,7710,7710,0
|
|
20230801,161300,3236567930,7710,7710,7710,7710,0
|
|
20230801,161200,3236567930,7710,7710,7710,7710,0
|
|
20230801,161100,3236567930,7710,7710,7710,7710,0
|
|
20230801,161000,3236567930,7710,7710,7710,7710,0
|
|
20230801,160900,3236567930,7710,7710,7710,7710,0
|
|
20230801,160800,3236567930,7710,7710,7710,7710,0
|
|
20230801,160700,3236567930,7710,7710,7710,7710,0
|
|
20230801,160600,3236567930,7710,7710,7710,7710,0
|
|
20230801,160500,3236567930,7710,7710,7710,7710,0
|
|
20230801,160400,3236567930,7710,7710,7710,7710,0
|
|
20230801,160300,3236567930,7710,7710,7710,7710,0
|
|
20230801,160200,3236567930,7710,7710,7710,7710,0
|
|
20230801,160100,3236567930,7710,7710,7710,7710,0
|
|
20230801,160000,3236567930,7710,7710,7710,7710,0
|
|
20230801,155900,3236567930,7710,7710,7710,7710,0
|
|
20230801,155800,3236567930,7710,7710,7710,7710,0
|
|
20230801,155700,3236567930,7710,7710,7710,7710,0
|
|
20230801,155600,3236567930,7710,7710,7710,7710,0
|
|
20230801,155500,3236567930,7710,7710,7710,7710,0
|
|
20230801,155400,3236567930,7710,7710,7710,7710,0
|
|
20230801,155300,3236567930,7710,7710,7710,7710,0
|
|
20230801,155200,3236567930,7710,7710,7710,7710,0
|
|
20230801,155100,3236567930,7710,7710,7710,7710,0
|
|
20230801,155000,3236567930,7710,7710,7710,7710,0
|
|
20230801,154900,3236567930,7710,7710,7710,7710,0
|
|
20230801,154800,3236567930,7710,7710,7710,7710,0
|
|
20230801,154700,3236567930,7710,7710,7710,7710,0
|
|
20230801,154600,3236567930,7710,7710,7710,7710,7433
|
|
20230801,154500,3236567930,7710,7710,7710,7710,0
|
|
20230801,154400,3236567930,7710,7710,7710,7710,0
|
|
20230801,154300,3236567930,7710,7710,7710,7710,0
|
|
20230801,154200,3236567930,7710,7710,7710,7710,0
|
|
20230801,154100,3236567930,7710,7710,7710,7710,0
|
|
20230801,154000,3236567930,7710,7710,7710,7710,0
|
|
20230801,153900,3236567930,7710,7710,7710,7710,0
|
|
20230801,153800,3236567930,7710,7710,7710,7710,0
|
|
20230801,153700,3236567930,7710,7710,7710,7710,0
|
|
20230801,153600,3236567930,7710,7710,7710,7710,0
|
|
20230801,153500,3236567930,7710,7710,7710,7710,0
|
|
20230801,153400,3236567930,7710,7710,7710,7710,0
|
|
20230801,153300,3236567930,7710,7710,7710,7710,0
|
|
20230801,153200,3236567930,7710,7710,7710,7710,0
|
|
20230801,153100,3236567930,7710,7710,7710,7710,0
|
|
20230801,153000,3236567930,7710,7710,7710,7710,7433
|
|
20230801,152900,3179259500,7760,7760,7760,7760,0
|
|
20230801,152800,3179259500,7760,7760,7760,7760,0
|
|
20230801,152700,3179259500,7760,7760,7760,7760,0
|
|
20230801,152600,3179259500,7760,7760,7760,7760,0
|
|
20230801,152500,3179259500,7760,7760,7760,7760,0
|
|
20230801,152400,3179259500,7760,7760,7760,7760,0
|
|
20230801,152300,3179259500,7760,7760,7760,7760,0
|
|
20230801,152200,3179259500,7760,7760,7760,7760,0
|
|
20230801,152100,3179259500,7760,7760,7760,7760,0
|
|
20230801,152000,3179259500,7760,7760,7760,7760,0
|
|
20230801,151900,3179259500,7760,7770,7780,7760,1064
|
|
20230801,151800,3170990400,7780,7750,7780,7750,1316
|
|
20230801,151700,3160778000,7740,7740,7740,7740,132
|
|
20230801,151600,3159756320,7740,7730,7740,7720,1647
|
|
20230801,151500,3147022520,7740,7740,7740,7730,513
|
|
20230801,151400,3143051920,7740,7740,7740,7740,301
|
|
20230801,151300,3140722180,7730,7710,7740,7710,3914
|
|
20230801,151200,3110486940,7710,7710,7710,7710,1937
|
|
20230801,151100,3095552670,7710,7720,7720,7710,972
|
|
20230801,151000,3088054780,7720,7730,7740,7720,1771
|
|
20230801,150900,3074368400,7730,7710,7740,7710,449
|
|
20230801,150800,3070896940,7730,7710,7730,7710,1153
|
|
20230801,150700,3061984450,7720,7700,7720,7690,606
|
|
20230801,150600,3057311400,7700,7700,7700,7700,2116
|
|
20230801,150500,3041018200,7700,7680,7700,7680,3879
|
|
20230801,150400,3011198630,7690,7690,7690,7670,3049
|
|
20230801,150300,2987781650,7690,7690,7690,7690,20
|
|
20230801,150200,2987627850,7680,7680,7690,7680,722
|
|
20230801,150100,2982081890,7680,7690,7690,7680,1210
|
|
20230801,150000,2972788810,7690,7700,7700,7680,2034
|
|
20230801,145900,2957145460,7710,7710,7710,7710,239
|
|
20230801,145800,2955302770,7710,7710,7710,7710,14
|
|
20230801,145700,2955194830,7710,7720,7720,7710,1226
|
|
20230801,145600,2945742320,7720,7710,7720,7710,26
|
|
20230801,145500,2945541610,7720,7720,7720,7710,1221
|
|
20230801,145400,2936126490,7720,7710,7720,7700,101
|
|
20230801,145300,2935348750,7700,7710,7710,7700,790
|
|
20230801,145200,2929265360,7720,7700,7720,7700,1182
|
|
20230801,145100,2920163560,7700,7690,7700,7690,1047
|
|
20230801,145000,2912111100,7700,7700,7700,7690,685
|
|
20230801,144900,2906836610,7700,7710,7710,7700,440
|
|
20230801,144800,2903448410,7690,7700,7710,7690,1376
|
|
20230801,144700,2892855740,7700,7710,7710,7700,1446
|
|
20230801,144600,2881716980,7710,7710,7710,7710,242
|
|
20230801,144500,2879851160,7710,7710,7710,7710,39
|
|
20230801,144400,2879550470,7710,7710,7710,7690,3885
|
|
20230801,144300,2849649830,7710,7700,7710,7700,215
|
|
20230801,144200,2847994230,7700,7710,7720,7700,505
|
|
20230801,144100,2844096290,7710,7720,7720,7710,1148
|
|
20230801,144000,2835240210,7720,7730,7730,7710,2087
|
|
20230801,143900,2819141470,7730,7730,7730,7730,104
|
|
20230801,143800,2818337550,7740,7740,7740,7740,311
|
|
20230801,143700,2815930410,7750,7740,7750,7740,1536
|
|
20230801,143600,2804040500,7730,7730,7730,7720,1837
|
|
20230801,143500,2789857130,7740,7740,7740,7730,1459
|
|
20230801,143400,2778570590,7750,7750,7750,7750,20
|
|
20230801,143300,2778415590,7750,7750,7750,7750,150
|
|
20230801,143200,2777253090,7740,7740,7750,7740,300
|
|
20230801,143100,2774931080,7750,7730,7750,7730,602
|
|
20230801,143000,2770273590,7730,7720,7740,7720,1280
|
|
20230801,142900,2760380830,7710,7710,7710,7710,101
|
|
20230801,142800,2759602120,7710,7730,7730,7700,274
|
|
20230801,142700,2757488020,7730,7710,7730,7710,1513
|
|
20230801,142600,2745819500,7710,7710,7710,7710,0
|
|
20230801,142500,2745819500,7710,7710,7710,7700,526
|
|
20230801,142400,2741769040,7710,7700,7710,7700,164
|
|
20230801,142300,2740505600,7710,7720,7720,7710,1281
|
|
20230801,142200,2730629080,7710,7720,7720,7710,33
|
|
20230801,142100,2730374620,7720,7730,7730,7720,480
|
|
20230801,142000,2726669010,7720,7730,7730,7720,778
|
|
20230801,141900,2720662740,7730,7730,7730,7730,10
|
|
20230801,141800,2720585440,7720,7720,7720,7720,218
|
|
20230801,141700,2718902480,7730,7740,7740,7710,840
|
|
20230801,141600,2712408110,7730,7710,7730,7710,1691
|
|
20230801,141500,2699353550,7710,7720,7720,7710,578
|
|
20230801,141400,2694896840,7710,7710,7710,7710,0
|
|
20230801,141300,2694896840,7710,7710,7710,7710,8
|
|
20230801,141200,2694835160,7710,7710,7710,7710,83
|
|
20230801,141100,2694195230,7720,7720,7720,7720,1
|
|
20230801,141000,2694187510,7720,7720,7720,7720,0
|
|
20230801,140900,2694187510,7720,7720,7720,7720,10
|
|
20230801,140800,2694110310,7710,7720,7720,7710,699
|
|
20230801,140700,2688720920,7720,7730,7730,7720,283
|
|
20230801,140600,2686533340,7730,7710,7730,7710,761
|
|
20230801,140500,2680657420,7710,7710,7710,7710,3
|
|
20230801,140400,2680634290,7690,7690,7700,7690,2795
|
|
20230801,140300,2659133360,7700,7690,7720,7690,1600
|
|
20230801,140200,2646801120,7680,7700,7740,7680,6344
|
|
20230801,140100,2597950720,7700,7680,7700,7680,4192
|
|
20230801,140000,2565691440,7680,7690,7690,7670,2250
|
|
20230801,135900,2548407950,7690,7690,7690,7690,758
|
|
20230801,135800,2542578930,7690,7700,7700,7690,328
|
|
20230801,135700,2540056560,7690,7690,7690,7690,254
|
|
20230801,135600,2538103300,7690,7680,7700,7680,3712
|
|
20230801,135500,2509567740,7680,7680,7680,7680,165
|
|
20230801,135400,2508300540,7670,7710,7710,7670,133
|
|
20230801,135300,2507280390,7670,7670,7670,7660,957
|
|
20230801,135200,2499947400,7680,7680,7680,7670,986
|
|
20230801,135100,2492378140,7680,7670,7690,7670,710
|
|
20230801,135000,2486921280,7670,7670,7670,7670,3
|
|
20230801,134900,2486898270,7670,7670,7680,7670,1817
|
|
20230801,134800,2472958900,7670,7670,7670,7670,306
|
|
20230801,134700,2470611880,7670,7640,7670,7630,1361
|
|
20230801,134600,2460201460,7630,7650,7660,7620,2601
|
|
20230801,134500,2440347300,7640,7670,7670,7630,11040
|
|
20230801,134400,2355934290,7670,7680,7680,7660,2576
|
|
20230801,134300,2336188210,7680,7690,7690,7680,483
|
|
20230801,134200,2332478550,7690,7670,7690,7670,447
|
|
20230801,134100,2329045490,7670,7690,7690,7670,2446
|
|
20230801,134000,2310272510,7690,7700,7700,7690,2030
|
|
20230801,133900,2294649920,7700,7700,7710,7700,242
|
|
20230801,133800,2292786510,7700,7700,7710,7700,439
|
|
20230801,133700,2289406160,7700,7700,7700,7700,217
|
|
20230801,133600,2287735260,7700,7690,7700,7690,2632
|
|
20230801,133500,2267469320,7690,7690,7690,7680,850
|
|
20230801,133400,2260933820,7690,7680,7690,7680,662
|
|
20230801,133300,2255847620,7680,7670,7680,7670,1280
|
|
20230801,133200,2246029840,7670,7660,7680,7660,1858
|
|
20230801,133100,2231791660,7650,7660,7670,7650,3333
|
|
20230801,133000,2206265920,7660,7660,7670,7650,2547
|
|
20230801,132900,2186762320,7660,7670,7670,7660,240
|
|
20230801,132800,2184923600,7670,7680,7690,7670,1641
|
|
20230801,132700,2172330520,7680,7670,7680,7660,3274
|
|
20230801,132600,2147231530,7660,7710,7710,7660,1444
|
|
20230801,132500,2136134380,7700,7680,7700,7670,3479
|
|
20230801,132400,2109412110,7690,7710,7710,7690,18716
|
|
20230801,132300,1965274820,7730,7720,7730,7720,553
|
|
20230801,132200,1961005550,7720,7730,7730,7720,197
|
|
20230801,132100,1959484490,7740,7730,7760,7730,923
|
|
20230801,132000,1952331250,7720,7730,7730,7720,223
|
|
20230801,131900,1950609650,7720,7730,7730,7720,632
|
|
20230801,131800,1945730440,7730,7730,7730,7720,1221
|
|
20230801,131700,1936293200,7750,7750,7750,7750,2
|
|
20230801,131600,1936277700,7750,7730,7760,7730,2725
|
|
20230801,131500,1915190930,7730,7720,7730,7720,61
|
|
20230801,131400,1914719500,7720,7720,7730,7720,229
|
|
20230801,131300,1912951320,7720,7710,7720,7710,1338
|
|
20230801,131200,1902635330,7710,7700,7710,7700,880
|
|
20230801,131100,1895856590,7710,7710,7710,7710,673
|
|
20230801,131000,1890667760,7710,7710,7730,7710,837
|
|
20230801,130900,1884210750,7710,7720,7720,7710,1534
|
|
20230801,130800,1872376160,7710,7720,7720,7710,1434
|
|
20230801,130700,1861317970,7720,7730,7730,7720,2601
|
|
20230801,130600,1841237210,7730,7740,7740,7720,3891
|
|
20230801,130500,1811151870,7740,7750,7750,7740,925
|
|
20230801,130400,1803992340,7750,7740,7750,7740,287
|
|
20230801,130300,1801769040,7740,7740,7750,7740,212
|
|
20230801,130200,1800128130,7740,7750,7750,7740,1522
|
|
20230801,130100,1788332740,7750,7760,7760,7750,2554
|
|
20230801,130000,1768538920,7760,7760,7760,7750,1761
|
|
20230801,125900,1754889590,7760,7750,7760,7750,229
|
|
20230801,125800,1753114820,7750,7750,7750,7750,802
|
|
20230801,125700,1746899320,7750,7750,7760,7750,974
|
|
20230801,125600,1739350640,7750,7750,7750,7750,1963
|
|
20230801,125500,1724137390,7750,7790,7790,7750,11699
|
|
20230801,125400,1633235830,7790,7790,7790,7790,1964
|
|
20230801,125300,1617936270,7800,7790,7800,7790,625
|
|
20230801,125200,1613066270,7790,7800,7800,7790,618
|
|
20230801,125100,1608246240,7800,7800,7800,7800,1
|
|
20230801,125000,1608238440,7800,7800,7800,7800,2
|
|
20230801,124900,1608222840,7800,7800,7800,7800,4
|
|
20230801,124800,1608191640,7800,7800,7800,7800,291
|
|
20230801,124700,1605921840,7800,7800,7800,7800,7
|
|
20230801,124600,1605867240,7800,7800,7800,7800,58
|
|
20230801,124500,1605414840,7800,7800,7800,7790,1192
|
|
20230801,124400,1596124940,7800,7800,7800,7800,179
|
|
20230801,124300,1594728740,7800,7800,7810,7800,1771
|
|
20230801,124200,1580914760,7800,7800,7800,7790,620
|
|
20230801,124100,1576084260,7800,7800,7800,7800,844
|
|
20230801,124000,1569501060,7800,7800,7800,7800,200
|
|
20230801,123900,1567941060,7800,7800,7800,7800,445
|
|
20230801,123800,1564470060,7800,7800,7800,7800,4997
|
|
20230801,123700,1525493460,7800,7810,7810,7800,1013
|
|
20230801,123600,1517591930,7810,7810,7810,7810,1044
|
|
20230801,123500,1509438290,7810,7820,7820,7810,19
|
|
20230801,123400,1509289810,7820,7820,7820,7820,145
|
|
20230801,123300,1508155910,7820,7820,7820,7820,100
|
|
20230801,123200,1507373910,7820,7820,7820,7820,609
|
|
20230801,123100,1502611530,7830,7820,7830,7820,2
|
|
20230801,123000,1502595880,7830,7830,7830,7820,255
|
|
20230801,122900,1500601720,7820,7830,7830,7820,821
|
|
20230801,122800,1494174300,7830,7830,7830,7830,500
|
|
20230801,122700,1490259300,7840,7820,7840,7820,1917
|
|
20230801,122600,1475264080,7820,7810,7820,7810,151
|
|
20230801,122500,1474084370,7810,7810,7820,7810,505
|
|
20230801,122400,1470136190,7810,7810,7810,7810,75
|
|
20230801,122300,1469550440,7810,7820,7820,7810,1526
|
|
20230801,122200,1457631320,7820,7820,7820,7820,106
|
|
20230801,122100,1456802400,7820,7820,7820,7820,45
|
|
20230801,122000,1456450500,7820,7820,7820,7820,130
|
|
20230801,121900,1455433900,7810,7820,7820,7810,56
|
|
20230801,121800,1454996020,7820,7820,7820,7820,0
|
|
20230801,121700,1454996020,7820,7810,7820,7810,386
|
|
20230801,121600,1451981220,7810,7810,7810,7810,300
|
|
20230801,121500,1449638220,7810,7820,7820,7810,545
|
|
20230801,121400,1445381600,7820,7820,7820,7820,10
|
|
20230801,121300,1445303400,7820,7820,7820,7820,3
|
|
20230801,121200,1445279940,7820,7820,7820,7820,100
|
|
20230801,121100,1444497940,7810,7830,7830,7810,7218
|
|
20230801,121000,1388095860,7840,7840,7840,7840,2689
|
|
20230801,120900,1367014100,7850,7850,7850,7850,0
|
|
20230801,120800,1367014100,7850,7850,7850,7850,555
|
|
20230801,120700,1362657350,7850,7850,7850,7850,10
|
|
20230801,120600,1362578850,7850,7850,7850,7850,100
|
|
20230801,120500,1361793850,7850,7850,7850,7850,10
|
|
20230801,120400,1361715350,7850,7850,7850,7850,533
|
|
20230801,120300,1357531300,7840,7840,7840,7840,0
|
|
20230801,120200,1357531300,7840,7840,7850,7840,267
|
|
20230801,120100,1355437950,7850,7850,7850,7850,15
|
|
20230801,120000,1355320200,7850,7850,7850,7850,21
|
|
20230801,115900,1355155350,7850,7840,7850,7840,135
|
|
20230801,115800,1354095620,7850,7850,7850,7850,1
|
|
20230801,115700,1354087770,7850,7840,7850,7840,753
|
|
20230801,115600,1348184240,7840,7840,7840,7840,1
|
|
20230801,115500,1348176400,7840,7840,7840,7840,25
|
|
20230801,115400,1347980400,7840,7840,7840,7840,3
|
|
20230801,115300,1347956880,7840,7840,7840,7840,6
|
|
20230801,115200,1347909840,7840,7840,7840,7830,148
|
|
20230801,115100,1346749720,7840,7840,7840,7840,107
|
|
20230801,115000,1345910840,7840,7830,7840,7830,387
|
|
20230801,114900,1342879560,7830,7830,7830,7830,234
|
|
20230801,114800,1341047340,7840,7830,7840,7830,651
|
|
20230801,114700,1335946140,7840,7840,7840,7840,1509
|
|
20230801,114600,1324115580,7840,7840,7840,7840,100
|
|
20230801,114500,1323331580,7840,7840,7840,7840,154
|
|
20230801,114400,1322124220,7850,7850,7850,7850,57
|
|
20230801,114300,1321676770,7850,7850,7850,7850,1
|
|
20230801,114200,1321668920,7840,7850,7850,7840,401
|
|
20230801,114100,1318522520,7850,7850,7850,7850,134
|
|
20230801,114000,1317470620,7850,7860,7860,7840,779
|
|
20230801,113900,1311354670,7850,7850,7850,7850,803
|
|
20230801,113800,1305051120,7850,7850,7850,7840,397
|
|
20230801,113700,1301938500,7840,7830,7840,7830,1696
|
|
20230801,113600,1288644850,7810,7830,7830,7810,2039
|
|
20230801,113500,1272699540,7830,7830,7830,7830,1027
|
|
20230801,113400,1264658130,7830,7830,7830,7830,819
|
|
20230801,113300,1258245360,7830,7830,7830,7830,111
|
|
20230801,113200,1257376230,7830,7830,7830,7830,31
|
|
20230801,113100,1257133500,7820,7820,7820,7810,738
|
|
20230801,113000,1251365240,7820,7820,7820,7820,1391
|
|
20230801,112900,1240487620,7820,7820,7820,7820,0
|
|
20230801,112800,1240487620,7820,7820,7820,7820,151
|
|
20230801,112700,1239306800,7820,7820,7820,7820,8
|
|
20230801,112600,1239244240,7830,7810,7830,7810,3834
|
|
20230801,112500,1209290240,7810,7810,7810,7810,252
|
|
20230801,112400,1207322120,7820,7810,7820,7810,32
|
|
20230801,112300,1207072040,7820,7820,7820,7810,783
|
|
20230801,112200,1200956360,7820,7820,7820,7810,414
|
|
20230801,112100,1197720350,7830,7830,7830,7830,251
|
|
20230801,112000,1195755020,7830,7820,7840,7820,1791
|
|
20230801,111900,1181739410,7820,7820,7820,7820,76
|
|
20230801,111800,1181145090,7820,7830,7830,7820,2186
|
|
20230801,111700,1164042990,7830,7820,7830,7820,606
|
|
20230801,111600,1159302890,7820,7820,7820,7810,3553
|
|
20230801,111500,1131518460,7830,7850,7850,7820,2663
|
|
20230801,111400,1110673810,7850,7840,7850,7840,2211
|
|
20230801,111300,1093338570,7850,7860,7860,7850,506
|
|
20230801,111200,1089362270,7860,7860,7860,7860,4
|
|
20230801,111100,1089330830,7860,7860,7860,7860,107
|
|
20230801,111000,1088489810,7850,7850,7850,7850,1304
|
|
20230801,110900,1078253410,7840,7840,7850,7830,6051
|
|
20230801,110800,1030864520,7850,7850,7860,7850,1944
|
|
20230801,110700,1015601270,7850,7850,7850,7850,2
|
|
20230801,110600,1015585570,7840,7840,7850,7840,1175
|
|
20230801,110500,1006362570,7840,7840,7840,7840,1259
|
|
20230801,110400,996492010,7840,7840,7840,7830,598
|
|
20230801,110300,991805690,7840,7840,7840,7840,1289
|
|
20230801,110200,981699930,7840,7850,7850,7840,136
|
|
20230801,110100,980632520,7850,7850,7850,7850,89
|
|
20230801,110000,979933870,7850,7850,7850,7850,40
|
|
20230801,105900,979619870,7840,7840,7850,7840,106
|
|
20230801,105800,978788760,7840,7840,7840,7840,1127
|
|
20230801,105700,969953080,7840,7830,7840,7830,984
|
|
20230801,105600,962241060,7850,7850,7850,7850,10
|
|
20230801,105500,962162560,7850,7850,7850,7850,0
|
|
20230801,105400,962162560,7850,7840,7850,7840,519
|
|
20230801,105300,958091510,7840,7840,7840,7840,1
|
|
20230801,105200,958083670,7830,7850,7850,7830,211
|
|
20230801,105100,956430420,7840,7850,7850,7840,189
|
|
20230801,105000,954948620,7850,7830,7850,7830,218
|
|
20230801,104900,953239300,7840,7850,7850,7830,1001
|
|
20230801,104800,945390460,7850,7860,7860,7850,694
|
|
20230801,104700,939941510,7860,7860,7860,7860,1336
|
|
20230801,104600,929440550,7860,7860,7860,7860,1442
|
|
20230801,104500,918106430,7850,7850,7850,7850,387
|
|
20230801,104400,915068480,7850,7850,7850,7850,18
|
|
20230801,104300,914927180,7850,7850,7850,7850,644
|
|
20230801,104200,909871780,7850,7850,7860,7850,694
|
|
20230801,104100,904423750,7850,7850,7850,7850,189
|
|
20230801,104000,902940100,7850,7850,7850,7850,567
|
|
20230801,103900,898489150,7850,7850,7850,7850,0
|
|
20230801,103800,898489150,7850,7860,7860,7850,107
|
|
20230801,103700,897648410,7860,7860,7860,7860,199
|
|
20230801,103600,896084270,7860,7860,7860,7860,5
|
|
20230801,103500,896044970,7860,7860,7870,7860,1430
|
|
20230801,103400,884793760,7870,7870,7870,7870,263
|
|
20230801,103300,882723950,7870,7870,7870,7870,0
|
|
20230801,103200,882723950,7870,7880,7880,7870,785
|
|
20230801,103100,876545400,7880,7870,7880,7870,1387
|
|
20230801,103000,865617510,7870,7870,7870,7870,840
|
|
20230801,102900,859006710,7870,7870,7870,7870,190
|
|
20230801,102800,857511410,7860,7860,7870,7860,485
|
|
20230801,102700,853697530,7860,7860,7860,7850,415
|
|
20230801,102600,850436630,7860,7860,7860,7860,105
|
|
20230801,102500,849611330,7860,7860,7860,7850,151
|
|
20230801,102400,848424500,7860,7860,7870,7860,964
|
|
20230801,102300,840846430,7860,7860,7860,7860,256
|
|
20230801,102200,838834270,7860,7860,7860,7860,1090
|
|
20230801,102100,830266870,7850,7850,7860,7850,4
|
|
20230801,102000,830235450,7860,7860,7860,7860,57
|
|
20230801,101900,829787430,7860,7850,7860,7850,45
|
|
20230801,101800,829434050,7850,7840,7850,7840,92
|
|
20230801,101700,828712270,7840,7820,7840,7820,234
|
|
20230801,101600,826879520,7820,7820,7820,7820,992
|
|
20230801,101500,819122080,7820,7820,7820,7810,119
|
|
20230801,101400,818191600,7810,7820,7830,7810,1546
|
|
20230801,101300,806102370,7820,7830,7830,7820,1015
|
|
20230801,101200,798159110,7840,7840,7840,7840,106
|
|
20230801,101100,797328070,7830,7850,7850,7830,179
|
|
20230801,101000,795923770,7860,7830,7860,7820,1626
|
|
20230801,100900,783187170,7840,7840,7840,7840,179
|
|
20230801,100800,781783810,7850,7840,7850,7840,17
|
|
20230801,100700,781650410,7860,7850,7860,7850,1004
|
|
20230801,100600,773766680,7850,7840,7850,7840,944
|
|
20230801,100500,766365690,7850,7860,7860,7850,54
|
|
20230801,100400,765941630,7860,7860,7860,7850,1442
|
|
20230801,100300,754616190,7860,7850,7870,7850,571
|
|
20230801,100200,750131940,7840,7860,7860,7840,1543
|
|
20230801,100100,738017530,7860,7860,7860,7860,455
|
|
20230801,100000,734441230,7860,7860,7860,7860,17
|
|
20230801,095900,734307610,7870,7870,7870,7870,943
|
|
20230801,095800,726886200,7880,7870,7880,7870,379
|
|
20230801,095700,723899800,7880,7870,7880,7870,315
|
|
20230801,095600,721419000,7870,7880,7880,7870,256
|
|
20230801,095500,719401790,7880,7880,7880,7880,168
|
|
20230801,095400,718077950,7870,7860,7870,7860,644
|
|
20230801,095300,713015330,7850,7850,7850,7850,574
|
|
20230801,095200,708509430,7850,7840,7860,7840,363
|
|
20230801,095100,705659610,7840,7840,7840,7840,2631
|
|
20230801,095000,685032570,7850,7860,7860,7850,696
|
|
20230801,094900,679565800,7860,7860,7860,7860,167
|
|
20230801,094800,678253180,7860,7860,7860,7860,1054
|
|
20230801,094700,669968740,7870,7870,7880,7860,348
|
|
20230801,094600,667231710,7870,7870,7870,7870,741
|
|
20230801,094500,661400040,7870,7860,7870,7860,200
|
|
20230801,094400,659826940,7860,7860,7860,7850,631
|
|
20230801,094300,654867510,7860,7880,7880,7860,473
|
|
20230801,094200,651148050,7890,7880,7890,7880,2396
|
|
20230801,094100,632253010,7880,7860,7880,7860,1799
|
|
20230801,094000,618111920,7830,7860,7860,7830,11
|
|
20230801,093900,618025610,7860,7860,7860,7830,425
|
|
20230801,093800,614692610,7860,7820,7860,7820,865
|
|
20230801,093700,607926890,7850,7860,7860,7850,762
|
|
20230801,093600,601939240,7860,7830,7860,7830,293
|
|
20230801,093500,599644400,7820,7810,7820,7800,1949
|
|
20230801,093400,584428760,7810,7810,7810,7810,401
|
|
20230801,093300,581296950,7810,7820,7820,7810,1125
|
|
20230801,093200,572510680,7820,7840,7840,7820,1405
|
|
20230801,093100,561511760,7840,7840,7860,7830,461
|
|
20230801,093000,557893420,7840,7810,7860,7810,3105
|
|
20230801,092900,533581720,7820,7820,7820,7810,150
|
|
20230801,092800,532408830,7820,7800,7820,7800,1860
|
|
20230801,092700,517898650,7800,7810,7810,7800,1999
|
|
20230801,092600,502287000,7810,7810,7810,7810,1841
|
|
20230801,092500,487908790,7810,7820,7820,7810,652
|
|
20230801,092400,482816340,7820,7820,7830,7820,893
|
|
20230801,092300,475830950,7820,7820,7820,7810,3030
|
|
20230801,092200,452141990,7820,7820,7820,7820,81
|
|
20230801,092100,451508570,7820,7820,7820,7820,111
|
|
20230801,092000,450640550,7820,7820,7820,7810,1079
|
|
20230801,091900,442212080,7820,7820,7820,7820,725
|
|
20230801,091800,436542580,7820,7810,7820,7810,2807
|
|
20230801,091700,414598550,7820,7830,7830,7820,2676
|
|
20230801,091600,393660680,7830,7820,7850,7820,3100
|
|
20230801,091500,369357980,7840,7830,7840,7810,1855
|
|
20230801,091400,354846160,7830,7820,7830,7820,664
|
|
20230801,091300,349649390,7840,7860,7860,7830,2203
|
|
20230801,091200,332386170,7860,7860,7880,7860,704
|
|
20230801,091100,326850730,7920,7850,7920,7850,3281
|
|
20230801,091000,301025760,7850,7840,7850,7840,1784
|
|
20230801,090900,287035190,7860,7840,7860,7810,2127
|
|
20230801,090800,270380000,7840,7900,7900,7840,6830
|
|
20230801,090700,216600910,7910,7910,7940,7910,2389
|
|
20230801,090600,197667660,7920,7920,7920,7910,332
|
|
20230801,090500,195039540,7920,7910,7960,7910,3944
|
|
20230801,090400,163722830,7910,7900,7920,7900,803
|
|
20230801,090300,157374650,7910,7880,7920,7880,4225
|
|
20230801,090200,123974430,7880,7870,7920,7870,2411
|
|
20230801,090100,104907860,7860,7850,7910,7830,4878
|
|
20230801,090000,66480520,7830,7780,7830,7770,8536
|