623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,191900,69940941630,7740,7740,7740,7740,0
|
|
20230801,191800,69940941630,7740,7740,7740,7740,0
|
|
20230801,191700,69940941630,7740,7740,7740,7740,0
|
|
20230801,191600,69940941630,7740,7740,7740,7740,0
|
|
20230801,191500,69940941630,7740,7740,7740,7740,0
|
|
20230801,191400,69940941630,7740,7740,7740,7740,0
|
|
20230801,191300,69940941630,7740,7740,7740,7740,0
|
|
20230801,191200,69940941630,7740,7740,7740,7740,0
|
|
20230801,191100,69940941630,7740,7740,7740,7740,0
|
|
20230801,191000,69940941630,7740,7740,7740,7740,0
|
|
20230801,190900,69940941630,7740,7740,7740,7740,0
|
|
20230801,190800,69940941630,7740,7740,7740,7740,0
|
|
20230801,190700,69940941630,7740,7740,7740,7740,0
|
|
20230801,190600,69940941630,7740,7740,7740,7740,0
|
|
20230801,190500,69940941630,7740,7740,7740,7740,0
|
|
20230801,190400,69940941630,7740,7740,7740,7740,0
|
|
20230801,190300,69940941630,7740,7740,7740,7740,0
|
|
20230801,190200,69940941630,7740,7740,7740,7740,0
|
|
20230801,190100,69940941630,7740,7740,7740,7740,0
|
|
20230801,190000,69940941630,7740,7740,7740,7740,0
|
|
20230801,185900,69940941630,7740,7740,7740,7740,0
|
|
20230801,185800,69940941630,7740,7740,7740,7740,0
|
|
20230801,185700,69940941630,7740,7740,7740,7740,0
|
|
20230801,185600,69940941630,7740,7740,7740,7740,0
|
|
20230801,185500,69940941630,7740,7740,7740,7740,0
|
|
20230801,185400,69940941630,7740,7740,7740,7740,0
|
|
20230801,185300,69940941630,7740,7740,7740,7740,0
|
|
20230801,185200,69940941630,7740,7740,7740,7740,0
|
|
20230801,185100,69940941630,7740,7740,7740,7740,0
|
|
20230801,185000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,184900,69940941630,7740,7740,7740,7740,0
|
|
20230801,184800,69940941630,7740,7740,7740,7740,0
|
|
20230801,184700,69940941630,7740,7740,7740,7740,0
|
|
20230801,184600,69940941630,7740,7740,7740,7740,0
|
|
20230801,184500,69940941630,7740,7740,7740,7740,0
|
|
20230801,184400,69940941630,7740,7740,7740,7740,0
|
|
20230801,184300,69940941630,7740,7740,7740,7740,0
|
|
20230801,184200,69940941630,7740,7740,7740,7740,0
|
|
20230801,184100,69940941630,7740,7740,7740,7740,0
|
|
20230801,184000,69940941630,7740,7740,7740,7740,0
|
|
20230801,183900,69940941630,7740,7740,7740,7740,0
|
|
20230801,183800,69940941630,7740,7740,7740,7740,0
|
|
20230801,183700,69940941630,7740,7740,7740,7740,0
|
|
20230801,183600,69940941630,7740,7740,7740,7740,0
|
|
20230801,183500,69940941630,7740,7740,7740,7740,0
|
|
20230801,183400,69940941630,7740,7740,7740,7740,0
|
|
20230801,183300,69940941630,7740,7740,7740,7740,0
|
|
20230801,183200,69940941630,7740,7740,7740,7740,0
|
|
20230801,183100,69940941630,7740,7740,7740,7740,0
|
|
20230801,183000,69940941630,7740,7740,7740,7740,0
|
|
20230801,182900,69940941630,7740,7740,7740,7740,0
|
|
20230801,182800,69940941630,7740,7740,7740,7740,0
|
|
20230801,182700,69940941630,7740,7740,7740,7740,0
|
|
20230801,182600,69940941630,7740,7740,7740,7740,0
|
|
20230801,182500,69940941630,7740,7740,7740,7740,0
|
|
20230801,182400,69940941630,7740,7740,7740,7740,0
|
|
20230801,182300,69940941630,7740,7740,7740,7740,0
|
|
20230801,182200,69940941630,7740,7740,7740,7740,0
|
|
20230801,182100,69940941630,7740,7740,7740,7740,0
|
|
20230801,182000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,181900,69940941630,7740,7740,7740,7740,0
|
|
20230801,181800,69940941630,7740,7740,7740,7740,0
|
|
20230801,181700,69940941630,7740,7740,7740,7740,0
|
|
20230801,181600,69940941630,7740,7740,7740,7740,0
|
|
20230801,181500,69940941630,7740,7740,7740,7740,0
|
|
20230801,181400,69940941630,7740,7740,7740,7740,0
|
|
20230801,181300,69940941630,7740,7740,7740,7740,0
|
|
20230801,181200,69940941630,7740,7740,7740,7740,0
|
|
20230801,181100,69940941630,7740,7740,7740,7740,0
|
|
20230801,181000,69940941630,7740,7740,7740,7740,0
|
|
20230801,180900,69940941630,7740,7740,7740,7740,0
|
|
20230801,180800,69940941630,7740,7740,7740,7740,0
|
|
20230801,180700,69940941630,7740,7740,7740,7740,0
|
|
20230801,180600,69940941630,7740,7740,7740,7740,0
|
|
20230801,180500,69940941630,7740,7740,7740,7740,0
|
|
20230801,180400,69940941630,7740,7740,7740,7740,0
|
|
20230801,180300,69940941630,7740,7740,7740,7740,0
|
|
20230801,180200,69940941630,7740,7740,7740,7740,0
|
|
20230801,180100,69940941630,7740,7740,7740,7740,0
|
|
20230801,180000,69940941630,7740,7740,7740,7740,0
|
|
20230801,175900,69940941630,7740,7740,7740,7740,0
|
|
20230801,175800,69940941630,7740,7740,7740,7740,0
|
|
20230801,175700,69940941630,7740,7740,7740,7740,0
|
|
20230801,175600,69940941630,7740,7740,7740,7740,0
|
|
20230801,175500,69940941630,7740,7740,7740,7740,0
|
|
20230801,175400,69940941630,7740,7740,7740,7740,0
|
|
20230801,175300,69940941630,7740,7740,7740,7740,0
|
|
20230801,175200,69940941630,7740,7740,7740,7740,0
|
|
20230801,175100,69940941630,7740,7740,7740,7740,0
|
|
20230801,175000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,174900,69940941630,7740,7740,7740,7740,0
|
|
20230801,174800,69940941630,7740,7740,7740,7740,0
|
|
20230801,174700,69940941630,7740,7740,7740,7740,0
|
|
20230801,174600,69940941630,7740,7740,7740,7740,0
|
|
20230801,174500,69940941630,7740,7740,7740,7740,0
|
|
20230801,174400,69940941630,7740,7740,7740,7740,0
|
|
20230801,174300,69940941630,7740,7740,7740,7740,0
|
|
20230801,174200,69940941630,7740,7740,7740,7740,0
|
|
20230801,174100,69940941630,7740,7740,7740,7740,0
|
|
20230801,174000,69940941630,7740,7740,7740,7740,0
|
|
20230801,173900,69940941630,7740,7740,7740,7740,0
|
|
20230801,173800,69940941630,7740,7740,7740,7740,0
|
|
20230801,173700,69940941630,7740,7740,7740,7740,0
|
|
20230801,173600,69940941630,7740,7740,7740,7740,0
|
|
20230801,173500,69940941630,7740,7740,7740,7740,0
|
|
20230801,173400,69940941630,7740,7740,7740,7740,0
|
|
20230801,173300,69940941630,7740,7740,7740,7740,0
|
|
20230801,173200,69940941630,7740,7740,7740,7740,0
|
|
20230801,173100,69940941630,7740,7740,7740,7740,0
|
|
20230801,173000,69940941630,7740,7740,7740,7740,0
|
|
20230801,172900,69940941630,7740,7740,7740,7740,0
|
|
20230801,172800,69940941630,7740,7740,7740,7740,0
|
|
20230801,172700,69940941630,7740,7740,7740,7740,0
|
|
20230801,172600,69940941630,7740,7740,7740,7740,0
|
|
20230801,172500,69940941630,7740,7740,7740,7740,0
|
|
20230801,172400,69940941630,7740,7740,7740,7740,0
|
|
20230801,172300,69940941630,7740,7740,7740,7740,0
|
|
20230801,172200,69940941630,7740,7740,7740,7740,0
|
|
20230801,172100,69940941630,7740,7740,7740,7740,0
|
|
20230801,172000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,171900,69940941630,7740,7740,7740,7740,0
|
|
20230801,171800,69940941630,7740,7740,7740,7740,0
|
|
20230801,171700,69940941630,7740,7740,7740,7740,0
|
|
20230801,171600,69940941630,7740,7740,7740,7740,0
|
|
20230801,171500,69940941630,7740,7740,7740,7740,0
|
|
20230801,171400,69940941630,7740,7740,7740,7740,0
|
|
20230801,171300,69940941630,7740,7740,7740,7740,0
|
|
20230801,171200,69940941630,7740,7740,7740,7740,0
|
|
20230801,171100,69940941630,7740,7740,7740,7740,0
|
|
20230801,171000,69940941630,7740,7740,7740,7740,0
|
|
20230801,170900,69940941630,7740,7740,7740,7740,0
|
|
20230801,170800,69940941630,7740,7740,7740,7740,0
|
|
20230801,170700,69940941630,7740,7740,7740,7740,0
|
|
20230801,170600,69940941630,7740,7740,7740,7740,0
|
|
20230801,170500,69940941630,7740,7740,7740,7740,0
|
|
20230801,170400,69940941630,7740,7740,7740,7740,0
|
|
20230801,170300,69940941630,7740,7740,7740,7740,0
|
|
20230801,170200,69940941630,7740,7740,7740,7740,0
|
|
20230801,170100,69940941630,7740,7740,7740,7740,0
|
|
20230801,170000,69940941630,7740,7740,7740,7740,0
|
|
20230801,165900,69940941630,7740,7740,7740,7740,0
|
|
20230801,165800,69940941630,7740,7740,7740,7740,0
|
|
20230801,165700,69940941630,7740,7740,7740,7740,0
|
|
20230801,165600,69940941630,7740,7740,7740,7740,0
|
|
20230801,165500,69940941630,7740,7740,7740,7740,0
|
|
20230801,165400,69940941630,7740,7740,7740,7740,0
|
|
20230801,165300,69940941630,7740,7740,7740,7740,0
|
|
20230801,165200,69940941630,7740,7740,7740,7740,0
|
|
20230801,165100,69940941630,7740,7740,7740,7740,0
|
|
20230801,165000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,164900,69940941630,7740,7740,7740,7740,0
|
|
20230801,164800,69940941630,7740,7740,7740,7740,0
|
|
20230801,164700,69940941630,7740,7740,7740,7740,0
|
|
20230801,164600,69940941630,7740,7740,7740,7740,0
|
|
20230801,164500,69940941630,7740,7740,7740,7740,0
|
|
20230801,164400,69940941630,7740,7740,7740,7740,0
|
|
20230801,164300,69940941630,7740,7740,7740,7740,0
|
|
20230801,164200,69940941630,7740,7740,7740,7740,0
|
|
20230801,164100,69940941630,7740,7740,7740,7740,0
|
|
20230801,164000,69940941630,7740,7740,7740,7740,0
|
|
20230801,163900,69940941630,7740,7740,7740,7740,0
|
|
20230801,163800,69940941630,7740,7740,7740,7740,0
|
|
20230801,163700,69940941630,7740,7740,7740,7740,0
|
|
20230801,163600,69940941630,7740,7740,7740,7740,0
|
|
20230801,163500,69940941630,7740,7740,7740,7740,0
|
|
20230801,163400,69940941630,7740,7740,7740,7740,0
|
|
20230801,163300,69940941630,7740,7740,7740,7740,0
|
|
20230801,163200,69940941630,7740,7740,7740,7740,0
|
|
20230801,163100,69940941630,7740,7740,7740,7740,0
|
|
20230801,163000,69940941630,7740,7740,7740,7740,0
|
|
20230801,162900,69940941630,7740,7740,7740,7740,0
|
|
20230801,162800,69940941630,7740,7740,7740,7740,0
|
|
20230801,162700,69940941630,7740,7740,7740,7740,0
|
|
20230801,162600,69940941630,7740,7740,7740,7740,0
|
|
20230801,162500,69940941630,7740,7740,7740,7740,0
|
|
20230801,162400,69940941630,7740,7740,7740,7740,0
|
|
20230801,162300,69940941630,7740,7740,7740,7740,0
|
|
20230801,162200,69940941630,7740,7740,7740,7740,0
|
|
20230801,162100,69940941630,7740,7740,7740,7740,0
|
|
20230801,162000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,161900,69940941630,7740,7740,7740,7740,0
|
|
20230801,161800,69940941630,7740,7740,7740,7740,0
|
|
20230801,161700,69940941630,7740,7740,7740,7740,0
|
|
20230801,161600,69940941630,7740,7740,7740,7740,0
|
|
20230801,161500,69940941630,7740,7740,7740,7740,0
|
|
20230801,161400,69940941630,7740,7740,7740,7740,0
|
|
20230801,161300,69940941630,7740,7740,7740,7740,0
|
|
20230801,161200,69940941630,7740,7740,7740,7740,0
|
|
20230801,161100,69940941630,7740,7740,7740,7740,0
|
|
20230801,161000,69940941630,7740,7740,7740,7740,0
|
|
20230801,160900,69940941630,7740,7740,7740,7740,0
|
|
20230801,160800,69940941630,7740,7740,7740,7740,0
|
|
20230801,160700,69940941630,7740,7740,7740,7740,0
|
|
20230801,160600,69940941630,7740,7740,7740,7740,0
|
|
20230801,160500,69940941630,7740,7740,7740,7740,0
|
|
20230801,160400,69940941630,7740,7740,7740,7740,0
|
|
20230801,160300,69940941630,7740,7740,7740,7740,0
|
|
20230801,160200,69940941630,7740,7740,7740,7740,0
|
|
20230801,160100,69940941630,7740,7740,7740,7740,0
|
|
20230801,160000,69940941630,7740,7740,7740,7740,0
|
|
20230801,155900,69940941630,7740,7740,7740,7740,0
|
|
20230801,155800,69940941630,7740,7740,7740,7740,0
|
|
20230801,155700,69940941630,7740,7740,7740,7740,0
|
|
20230801,155600,69940941630,7740,7740,7740,7740,0
|
|
20230801,155500,69940941630,7740,7740,7740,7740,0
|
|
20230801,155400,69940941630,7740,7740,7740,7740,0
|
|
20230801,155300,69940941630,7740,7740,7740,7740,0
|
|
20230801,155200,69940941630,7740,7740,7740,7740,0
|
|
20230801,155100,69940941630,7740,7740,7740,7740,0
|
|
20230801,155000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,154900,69940941630,7740,7740,7740,7740,0
|
|
20230801,154800,69940941630,7740,7740,7740,7740,0
|
|
20230801,154700,69940941630,7740,7740,7740,7740,0
|
|
20230801,154600,69940941630,7740,7740,7740,7740,0
|
|
20230801,154500,69940941630,7740,7740,7740,7740,0
|
|
20230801,154400,69940941630,7740,7740,7740,7740,0
|
|
20230801,154300,69940941630,7740,7740,7740,7740,0
|
|
20230801,154200,69940941630,7740,7740,7740,7740,0
|
|
20230801,154100,69940941630,7740,7740,7740,7740,0
|
|
20230801,154000,69940941630,7740,7740,7740,7740,0
|
|
20230801,153900,69940941630,7740,7740,7740,7740,0
|
|
20230801,153800,69940941630,7740,7740,7740,7740,0
|
|
20230801,153700,69940941630,7740,7740,7740,7740,0
|
|
20230801,153600,69940941630,7740,7740,7740,7740,0
|
|
20230801,153500,69940941630,7740,7740,7740,7740,0
|
|
20230801,153400,69940941630,7740,7740,7740,7740,0
|
|
20230801,153300,69940941630,7740,7740,7740,7740,0
|
|
20230801,153200,69940941630,7740,7740,7740,7740,0
|
|
20230801,153100,69940941630,7740,7740,7740,7740,0
|
|
20230801,153000,69940941630,7740,7740,7740,7740,21195
|
|
20230801,152900,69776892330,7740,7740,7740,7740,0
|
|
20230801,152800,69776892330,7740,7740,7740,7740,0
|
|
20230801,152700,69776892330,7740,7740,7740,7740,0
|
|
20230801,152600,69776892330,7740,7740,7740,7740,0
|
|
20230801,152500,69776892330,7740,7740,7740,7740,0
|
|
20230801,152400,69776892330,7740,7740,7740,7740,0
|
|
20230801,152300,69776892330,7740,7740,7740,7740,0
|
|
20230801,152200,69776892330,7740,7740,7740,7740,0
|
|
20230801,152100,69776892330,7740,7740,7740,7740,0
|
|
20230801,152000,69776892330,7740,7740,7740,7740,0
|
|
20230801,151900,69776892330,7740,7740,7740,7740,2518
|
|
20230801,151800,69757403010,7740,7740,7740,7740,2939
|
|
20230801,151700,69734655150,7740,7740,7740,7740,4504
|
|
20230801,151600,69699794190,7740,7740,7740,7740,3653
|
|
20230801,151500,69671519970,7740,7740,7740,7740,9740
|
|
20230801,151400,69596132370,7740,7740,7740,7740,2803
|
|
20230801,151300,69574437150,7740,7740,7740,7740,9041
|
|
20230801,151200,69504459810,7740,7740,7740,7740,2947
|
|
20230801,151100,69481650030,7740,7740,7740,7740,6028
|
|
20230801,151000,69434993310,7740,7740,7740,7740,7897
|
|
20230801,150900,69373870530,7740,7740,7740,7740,2869
|
|
20230801,150800,69351664470,7740,7740,7740,7740,11956
|
|
20230801,150700,69259125030,7740,7740,7740,7740,176030
|
|
20230801,150600,67896652830,7740,7740,7740,7740,18036
|
|
20230801,150500,67757054190,7740,7740,7740,7740,36623
|
|
20230801,150400,67473592170,7740,7740,7740,7730,130910
|
|
20230801,150300,66460386750,7740,7720,7740,7720,52902
|
|
20230801,150200,66051287880,7730,7730,7740,7720,88386
|
|
20230801,150100,65367670990,7740,7700,7740,7700,99104
|
|
20230801,150000,64601478220,7700,7700,7730,7680,178466
|
|
20230801,145900,63224706030,7690,7670,7700,7670,85138
|
|
20230801,145800,62569447180,7680,7700,7700,7650,104662
|
|
20230801,145700,61765485730,7690,7660,7700,7650,57865
|
|
20230801,145600,61321385250,7670,7670,7700,7660,106689
|
|
20230801,145500,60501703120,7660,7650,7680,7640,84739
|
|
20230801,145400,59852927770,7640,7630,7660,7630,85340
|
|
20230801,145300,59200593330,7630,7610,7630,7590,64758
|
|
20230801,145200,58707500140,7620,7590,7620,7580,90266
|
|
20230801,145100,58020905110,7590,7630,7630,7540,87332
|
|
20230801,145000,57358484710,7630,7620,7640,7600,117663
|
|
20230801,144900,56461953240,7620,7520,7630,7520,272823
|
|
20230801,144800,54391473150,7530,7410,7530,7390,252748
|
|
20230801,144700,52501954170,7410,7370,7420,7330,88484
|
|
20230801,144600,51849318860,7380,7420,7430,7350,85578
|
|
20230801,144500,51217265410,7410,7440,7460,7340,163075
|
|
20230801,144400,50008153310,7440,7280,7440,7270,159529
|
|
20230801,144300,48830202460,7280,7370,7380,7200,174352
|
|
20230801,144200,47561169770,7380,7340,7440,7330,254543
|
|
20230801,144100,45683382170,7330,7330,7330,7330,0
|
|
20230801,144000,45683382170,7330,7320,7330,7310,42367
|
|
20230801,143900,45372976260,7320,7280,7320,7270,159279
|
|
20230801,143800,44211110310,7290,7150,7300,7140,177421
|
|
20230801,143700,42925533240,7150,7190,7200,7130,63818
|
|
20230801,143600,42468501290,7200,7170,7210,7160,58987
|
|
20230801,143500,42043803420,7160,7180,7210,7140,44807
|
|
20230801,143400,41722570290,7190,7170,7230,7150,145914
|
|
20230801,143300,40673590830,7150,7130,7180,7090,54412
|
|
20230801,143200,40285260360,7130,7160,7170,7090,74787
|
|
20230801,143100,39752689930,7140,7140,7180,7110,82720
|
|
20230801,143000,39160555170,7140,7140,7170,7110,83990
|
|
20230801,142900,38560501060,7140,7120,7140,7100,64717
|
|
20230801,142800,38099662060,7120,7050,7130,7030,120525
|
|
20230801,142700,37244463930,7050,6970,7070,6950,61133
|
|
20230801,142600,36815405030,6970,6910,6980,6900,11979
|
|
20230801,142500,36732206020,6910,6940,6950,6900,18203
|
|
20230801,142400,36606259180,6940,6980,7000,6920,33736
|
|
20230801,142300,36371164620,6990,6940,6990,6900,18388
|
|
20230801,142200,36243287780,6940,6890,6950,6870,25477
|
|
20230801,142100,36067384440,6890,6920,6940,6860,26344
|
|
20230801,142000,35885725240,6900,6990,7000,6890,27766
|
|
20230801,141900,35693220580,7000,6900,7040,6890,63767
|
|
20230801,141800,35247033170,6890,6890,6910,6850,18990
|
|
20230801,141700,35116494610,6900,6910,6920,6870,26183
|
|
20230801,141600,34936201760,6900,6960,6960,6830,65558
|
|
20230801,141500,34485484620,6950,6990,7010,6950,20827
|
|
20230801,141400,34340317490,7010,6930,7020,6930,55892
|
|
20230801,141300,33950303130,6940,6860,6960,6850,59423
|
|
20230801,141200,33538942430,6860,6960,6980,6820,110531
|
|
20230801,141100,32778228740,6960,7030,7050,6960,41584
|
|
20230801,141000,32487089320,7030,7060,7070,6960,87733
|
|
20230801,140900,31872010090,7060,7110,7120,7050,40990
|
|
20230801,140800,31582219230,7110,7150,7160,7090,81626
|
|
20230801,140700,31000753300,7150,7030,7160,7030,51704
|
|
20230801,140600,30633250310,7040,7070,7070,7030,63414
|
|
20230801,140500,30186956220,7060,7070,7140,7030,62723
|
|
20230801,140400,29742735800,7050,7070,7120,7050,53060
|
|
20230801,140300,29366809260,7080,7090,7150,7060,54455
|
|
20230801,140200,28980373490,7080,7170,7190,7070,95166
|
|
20230801,140100,28302520050,7190,7140,7200,7050,159430
|
|
20230801,140000,27163925890,7120,7190,7220,7110,170764
|
|
20230801,135900,25938180870,7190,6990,7290,6950,397299
|
|
20230801,135800,23091515100,6980,6890,7040,6870,243397
|
|
20230801,135700,21392815790,6890,6820,6890,6810,50147
|
|
20230801,135600,21049318070,6810,6790,6830,6690,72499
|
|
20230801,135500,20560435780,6780,6850,6860,6770,44561
|
|
20230801,135400,20256960990,6850,6850,6900,6800,75969
|
|
20230801,135300,19736182900,6850,6970,6970,6800,99732
|
|
20230801,135200,19049372850,6960,6730,6970,6670,235219
|
|
20230801,135100,17439664330,6730,6680,6800,6670,55768
|
|
20230801,135000,17064459410,6670,6730,6910,6620,171144
|
|
20230801,134900,15910800940,6730,6630,6760,6590,60803
|
|
20230801,134800,15503705840,6630,6590,6730,6580,87836
|
|
20230801,134700,14919409910,6590,6890,6990,6530,209694
|
|
20230801,134600,13510190180,6890,6760,7000,6730,265719
|
|
20230801,134500,11678690700,6760,6730,6780,6620,57750
|
|
20230801,134400,11292553040,6730,6750,6820,6710,37120
|
|
20230801,134300,11041433400,6740,6800,6850,6730,23495
|
|
20230801,134200,10882441370,6850,6830,6850,6710,25153
|
|
20230801,134100,10712077410,6810,6890,6900,6810,32371
|
|
20230801,134000,10490293560,6870,6750,6900,6750,67958
|
|
20230801,133900,10025338950,6760,6730,6780,6710,12527
|
|
20230801,133800,9940720710,6740,6730,6820,6720,28119
|
|
20230801,133700,9749776000,6750,6700,6790,6700,14511
|
|
20230801,133600,9652085720,6720,6780,6790,6700,12431
|
|
20230801,133500,9568269290,6780,6770,6840,6730,32518
|
|
20230801,133400,9347112400,6770,6700,6820,6700,19762
|
|
20230801,133300,9213042040,6690,6680,6750,6670,22212
|
|
20230801,133200,9064151520,6680,6700,6700,6620,41971
|
|
20230801,133100,8784877520,6730,6790,6840,6700,30918
|
|
20230801,133000,8575861990,6770,6820,6850,6710,31033
|
|
20230801,132900,8365232450,6820,6770,6900,6700,88080
|
|
20230801,132800,7764786930,6780,6740,6790,6690,24531
|
|
20230801,132700,7599046800,6740,6780,6850,6610,70968
|
|
20230801,132600,7122107980,6760,6850,6860,6690,67650
|
|
20230801,132500,6664652260,6850,7030,7040,6760,130941
|
|
20230801,132400,5763651790,7040,6960,7090,6880,163385
|
|
20230801,132300,4623355500,6960,6670,6960,6660,222339
|
|
20230801,132200,3118410990,6640,6640,6640,6640,0
|
|
20230801,132100,3118410990,6640,6640,6640,6640,0
|
|
20230801,132000,3118410990,6640,6550,6640,6540,64005
|
|
20230801,131900,2695660860,6560,6450,6590,6450,30641
|
|
20230801,131800,2495035440,6470,6520,6530,6420,14975
|
|
20230801,131700,2398236890,6530,6470,6580,6450,33675
|
|
20230801,131600,2178624730,6440,6460,6500,6340,38829
|
|
20230801,131500,1928538890,6460,6450,6580,6340,48071
|
|
20230801,131400,1616290170,6450,6380,6540,6370,54434
|
|
20230801,131300,1264662500,6410,6320,6450,6250,40668
|
|
20230801,131200,1005551820,6380,6170,6380,6150,36218
|
|
20230801,131100,777788740,6170,6080,6240,6080,17729
|
|
20230801,131000,668331120,6070,6050,6070,6050,490
|
|
20230801,130900,665365180,6050,6070,6070,6050,705
|
|
20230801,130800,661088020,6070,6050,6070,6050,1078
|
|
20230801,130700,654563080,6060,6100,6100,6050,1805
|
|
20230801,130600,643607640,6070,6040,6100,6040,6835
|
|
20230801,130500,602004280,6040,6040,6040,6040,10
|
|
20230801,130400,601943880,6050,6040,6050,6040,293
|
|
20230801,130300,600174140,6040,6030,6050,6030,5168
|
|
20230801,130200,568956770,6030,6030,6030,6030,300
|
|
20230801,130100,567147770,6030,6040,6040,6030,226
|
|
20230801,130000,565783510,6040,6030,6040,6030,979
|
|
20230801,125900,559876620,6030,6020,6030,6020,133
|
|
20230801,125800,559075190,6040,6010,6040,6010,2902
|
|
20230801,125700,541564570,6020,5950,6020,5940,5590
|
|
20230801,125600,508147350,5940,5940,5940,5940,123
|
|
20230801,125500,507416730,5950,5950,5950,5950,0
|
|
20230801,125400,507416730,5950,5950,5950,5950,1
|
|
20230801,125300,507410780,5950,5950,5950,5950,90
|
|
20230801,125200,506875280,5950,5950,5950,5950,115
|
|
20230801,125100,506191030,5950,5950,5950,5950,0
|
|
20230801,125000,506191030,5950,5940,5950,5940,252
|
|
20230801,124900,504694140,5950,5950,5950,5950,0
|
|
20230801,124800,504694140,5950,5950,5950,5950,0
|
|
20230801,124700,504694140,5950,5950,5950,5950,38
|
|
20230801,124600,504468040,5950,5950,5950,5950,5
|
|
20230801,124500,504438290,5950,5950,5950,5950,6
|
|
20230801,124400,504402590,5950,5950,5950,5950,125
|
|
20230801,124300,503658840,5950,5950,5950,5950,20
|
|
20230801,124200,503539840,5950,5950,5950,5950,0
|
|
20230801,124100,503539840,5950,5940,5950,5940,8
|
|
20230801,124000,503492300,5950,5950,5950,5950,20
|
|
20230801,123900,503373300,5930,5930,5930,5930,100
|
|
20230801,123800,502780300,5930,5930,5930,5930,0
|
|
20230801,123700,502780300,5930,5940,5940,5930,498
|
|
20230801,123600,499826180,5940,5940,5940,5940,0
|
|
20230801,123500,499826180,5940,5940,5940,5940,135
|
|
20230801,123400,499024280,5940,5940,5940,5940,0
|
|
20230801,123300,499024280,5940,5950,5950,5940,1000
|
|
20230801,123200,493083320,5950,5950,5950,5950,0
|
|
20230801,123100,493083320,5950,5950,5950,5950,2
|
|
20230801,123000,493071420,5950,5950,5950,5950,0
|
|
20230801,122900,493071420,5950,5950,5950,5950,0
|
|
20230801,122800,493071420,5950,5950,5950,5950,0
|
|
20230801,122700,493071420,5950,5950,5950,5950,0
|
|
20230801,122600,493071420,5950,5950,5950,5950,41
|
|
20230801,122500,492827470,5960,5960,5960,5960,0
|
|
20230801,122400,492827470,5960,5960,5960,5960,30
|
|
20230801,122300,492648670,5960,5960,5960,5960,0
|
|
20230801,122200,492648670,5960,5960,5960,5960,36
|
|
20230801,122100,492434110,5960,5960,5960,5960,0
|
|
20230801,122000,492434110,5960,5960,5960,5960,0
|
|
20230801,121900,492434110,5960,5960,5960,5960,0
|
|
20230801,121800,492434110,5960,5960,5960,5960,2
|
|
20230801,121700,492422190,5960,5960,5960,5960,0
|
|
20230801,121600,492422190,5960,5960,5960,5960,0
|
|
20230801,121500,492422190,5960,5960,5960,5960,50
|
|
20230801,121400,492124190,5960,5960,5960,5960,342
|
|
20230801,121300,490085870,5960,5960,5960,5960,200
|
|
20230801,121200,488893870,5970,5970,5970,5970,0
|
|
20230801,121100,488893870,5970,5970,5970,5970,5
|
|
20230801,121000,488864020,5970,5970,5970,5970,13
|
|
20230801,120900,488786410,5960,5960,5960,5960,106
|
|
20230801,120800,488154650,5970,5970,5970,5970,0
|
|
20230801,120700,488154650,5970,5970,5970,5970,0
|
|
20230801,120600,488154650,5970,5970,5970,5970,6
|
|
20230801,120500,488118830,5960,5960,5960,5960,100
|
|
20230801,120400,487522830,5960,5960,5960,5960,469
|
|
20230801,120300,484727590,5960,5960,5960,5960,500
|
|
20230801,120200,481747590,5960,5960,5960,5960,40
|
|
20230801,120100,481509190,5950,5950,5950,5950,60
|
|
20230801,120000,481152190,5950,5950,5950,5950,15
|
|
20230801,115900,481062940,5940,5940,5940,5940,0
|
|
20230801,115800,481062940,5940,5940,5940,5940,0
|
|
20230801,115700,481062940,5940,5940,5940,5940,0
|
|
20230801,115600,481062940,5940,5940,5940,5940,30
|
|
20230801,115500,480884740,5940,5940,5940,5940,515
|
|
20230801,115400,477825640,5940,5940,5940,5940,0
|
|
20230801,115300,477825640,5940,5940,5940,5940,0
|
|
20230801,115200,477825640,5940,5940,5940,5940,0
|
|
20230801,115100,477825640,5940,5940,5940,5940,0
|
|
20230801,115000,477825640,5940,5940,5940,5940,20
|
|
20230801,114900,477706840,5940,5940,5940,5940,0
|
|
20230801,114800,477706840,5940,5940,5940,5940,0
|
|
20230801,114700,477706840,5940,5940,5940,5940,0
|
|
20230801,114600,477706840,5940,5940,5940,5940,0
|
|
20230801,114500,477706840,5940,5940,5940,5940,1
|
|
20230801,114400,477700900,5940,5940,5940,5940,151
|
|
20230801,114300,476803960,5940,5940,5940,5940,0
|
|
20230801,114200,476803960,5940,5940,5940,5940,2
|
|
20230801,114100,476792080,5940,5940,5940,5940,10
|
|
20230801,114000,476732680,5940,5940,5940,5940,210
|
|
20230801,113900,475485280,5940,5940,5940,5940,0
|
|
20230801,113800,475485280,5940,5940,5940,5940,21
|
|
20230801,113700,475360540,5930,5930,5930,5930,11
|
|
20230801,113600,475295310,5940,5940,5940,5940,1
|
|
20230801,113500,475289370,5940,5940,5940,5940,0
|
|
20230801,113400,475289370,5940,5940,5940,5940,0
|
|
20230801,113300,475289370,5940,5940,5940,5940,10
|
|
20230801,113200,475229970,5940,5940,5940,5940,0
|
|
20230801,113100,475229970,5940,5940,5940,5940,0
|
|
20230801,113000,475229970,5940,5940,5940,5940,0
|
|
20230801,112900,475229970,5940,5940,5940,5940,2
|
|
20230801,112800,475218090,5940,5930,5940,5930,2
|
|
20230801,112700,475206220,5930,5930,5930,5930,0
|
|
20230801,112600,475206220,5930,5930,5930,5930,50
|
|
20230801,112500,474909720,5930,5930,5930,5930,0
|
|
20230801,112400,474909720,5930,5940,5940,5930,341
|
|
20230801,112300,472887580,5930,5930,5930,5930,0
|
|
20230801,112200,472887580,5930,5930,5930,5930,0
|
|
20230801,112100,472887580,5930,5930,5930,5930,0
|
|
20230801,112000,472887580,5930,5930,5930,5930,131
|
|
20230801,111900,472110750,5940,5940,5940,5940,619
|
|
20230801,111800,468433890,5930,5930,5930,5930,508
|
|
20230801,111700,465421450,5930,5930,5930,5930,13
|
|
20230801,111600,465344360,5940,5940,5940,5940,209
|
|
20230801,111500,464102900,5940,5940,5940,5940,140
|
|
20230801,111400,463271300,5940,5940,5940,5940,5
|
|
20230801,111300,463241600,5940,5940,5940,5940,100
|
|
20230801,111200,462647600,5940,5940,5940,5940,0
|
|
20230801,111100,462647600,5940,5940,5940,5940,428
|
|
20230801,111000,460105280,5940,5940,5940,5940,2
|
|
20230801,110900,460093400,5940,5940,5940,5940,43
|
|
20230801,110800,459837980,5950,5940,5950,5940,21
|
|
20230801,110700,459713220,5940,5940,5940,5940,537
|
|
20230801,110600,456523440,5940,5940,5940,5940,1
|
|
20230801,110500,456517500,5930,5930,5930,5930,97
|
|
20230801,110400,455942290,5930,5950,5950,5930,1678
|
|
20230801,110300,445981050,5950,5950,5960,5950,425
|
|
20230801,110200,443452200,5960,5960,5960,5960,2
|
|
20230801,110100,443440280,5950,5950,5950,5950,10
|
|
20230801,110000,443380780,5950,5950,5950,5950,20
|
|
20230801,105900,443261780,5950,5950,5950,5950,33
|
|
20230801,105800,443065430,5950,5950,5950,5950,527
|
|
20230801,105700,439929780,5950,5960,5960,5950,612
|
|
20230801,105600,436283380,5960,5960,5960,5960,0
|
|
20230801,105500,436283380,5960,5940,5960,5940,2
|
|
20230801,105400,436271480,5960,5940,5960,5940,315
|
|
20230801,105300,434400150,5940,5940,5940,5940,100
|
|
20230801,105200,433806150,5960,5960,5960,5960,0
|
|
20230801,105100,433806150,5960,5950,5960,5950,450
|
|
20230801,105000,431124310,5950,5950,5950,5950,40
|
|
20230801,104900,430886310,5950,5950,5950,5950,432
|
|
20230801,104800,428315910,5960,5960,5960,5950,145
|
|
20230801,104700,427451800,5960,5950,5960,5950,6
|
|
20230801,104600,427416090,5940,5950,5950,5940,763
|
|
20230801,104500,422883860,5940,5940,5940,5940,100
|
|
20230801,104400,422289860,5960,5960,5960,5960,1
|
|
20230801,104300,422283900,5960,5940,5960,5940,106
|
|
20230801,104200,421654220,5940,5940,5940,5940,21
|
|
20230801,104100,421529480,5940,5940,5940,5940,2
|
|
20230801,104000,421517600,5940,5940,5940,5940,45
|
|
20230801,103900,421250300,5940,5950,5960,5940,112
|
|
20230801,103800,420584460,5950,5950,5950,5950,50
|
|
20230801,103700,420286960,5960,5960,5960,5960,0
|
|
20230801,103600,420286960,5960,5960,5960,5960,0
|
|
20230801,103500,420286960,5960,5960,5960,5960,82
|
|
20230801,103400,419798240,5950,5950,5950,5950,373
|
|
20230801,103300,417578890,5940,5940,5940,5940,1474
|
|
20230801,103200,408823330,5930,5930,5930,5930,97
|
|
20230801,103100,408248120,5930,5930,5930,5930,77
|
|
20230801,103000,407791510,5940,5940,5940,5940,502
|
|
20230801,102900,404809630,5930,5930,5930,5930,466
|
|
20230801,102800,402046250,5940,5940,5940,5940,1219
|
|
20230801,102700,394805390,5940,5940,5940,5940,85
|
|
20230801,102600,394300490,5930,5950,5950,5930,14
|
|
20230801,102500,394217390,5950,5940,5950,5940,708
|
|
20230801,102400,390011860,5930,5930,5930,5930,511
|
|
20230801,102300,386981630,5920,5920,5920,5920,974
|
|
20230801,102200,381215550,5920,5920,5920,5920,100
|
|
20230801,102100,380623550,5910,5910,5910,5910,554
|
|
20230801,102000,377349410,5910,5900,5910,5900,4648
|
|
20230801,101900,349923200,5890,5890,5890,5890,283
|
|
20230801,101800,348256330,5880,5880,5880,5880,0
|
|
20230801,101700,348256330,5880,5880,5880,5880,0
|
|
20230801,101600,348256330,5880,5890,5890,5880,12
|
|
20230801,101500,348185750,5890,5900,5900,5890,31
|
|
20230801,101400,348003000,5900,5900,5900,5900,4
|
|
20230801,101300,347979400,5900,5890,5900,5870,3002
|
|
20230801,101200,330335570,5890,5890,5890,5890,1
|
|
20230801,101100,330329680,5900,5900,5900,5900,585
|
|
20230801,101000,326878180,5900,5900,5900,5900,2
|
|
20230801,100900,326866380,5890,5890,5890,5890,21
|
|
20230801,100800,326742690,5900,5890,5900,5890,153
|
|
20230801,100700,325841490,5890,5870,5890,5870,341
|
|
20230801,100600,323837000,5870,5870,5870,5870,1700
|
|
20230801,100500,313858000,5870,5900,5900,5870,4769
|
|
20230801,100400,285839700,5900,5900,5900,5900,0
|
|
20230801,100300,285839700,5900,5900,5900,5900,200
|
|
20230801,100200,284659700,5900,5900,5900,5900,28
|
|
20230801,100100,284494500,5920,5920,5920,5920,10
|
|
20230801,100000,284435300,5920,5920,5920,5920,0
|
|
20230801,095900,284435300,5920,5920,5920,5920,1
|
|
20230801,095800,284429380,5920,5900,5920,5890,2170
|
|
20230801,095700,271624370,5900,5880,5900,5880,1859
|
|
20230801,095600,260676270,5880,5910,5920,5880,2581
|
|
20230801,095500,245475970,5910,5920,5920,5910,243
|
|
20230801,095400,244039750,5920,5920,5920,5920,235
|
|
20230801,095300,242648550,5920,5920,5920,5920,185
|
|
20230801,095200,241553350,5920,5920,5920,5920,0
|
|
20230801,095100,241553350,5920,5920,5920,5920,10
|
|
20230801,095000,241494150,5920,5920,5920,5920,1056
|
|
20230801,094900,235242630,5880,5900,5900,5880,5140
|
|
20230801,094800,204985780,5900,5920,5920,5900,2280
|
|
20230801,094700,191505430,5940,5940,5940,5930,617
|
|
20230801,094600,187846400,5940,5940,5940,5940,6
|
|
20230801,094500,187810760,5940,5940,5940,5930,201
|
|
20230801,094400,186618690,5950,5950,5950,5950,2
|
|
20230801,094300,186606790,5950,5920,5950,5920,1245
|
|
20230801,094200,179233760,5930,5940,5940,5930,1128
|
|
20230801,094100,172544690,5940,5950,5950,5940,667
|
|
20230801,094000,168582680,5950,5950,5950,5950,527
|
|
20230801,093900,165447030,5950,5950,5950,5950,15
|
|
20230801,093800,165357780,5950,5950,5950,5950,1321
|
|
20230801,093700,157497830,5950,5960,5960,5950,54
|
|
20230801,093600,157176000,5960,5970,5970,5960,40
|
|
20230801,093500,156937500,5970,5960,5970,5960,3591
|
|
20230801,093400,135535120,5960,5960,5960,5960,0
|
|
20230801,093300,135535120,5960,5990,5990,5960,3164
|
|
20230801,093200,116634570,5980,5980,5980,5980,137
|
|
20230801,093100,115815310,5980,5960,5980,5960,1065
|
|
20230801,093000,109450610,5960,5960,5960,5960,141
|
|
20230801,092900,108610250,5960,5970,5970,5960,1021
|
|
20230801,092800,102524590,5960,5970,5970,5960,187
|
|
20230801,092700,101408230,5970,5970,5970,5970,0
|
|
20230801,092600,101408230,5970,5990,5990,5970,2454
|
|
20230801,092500,86747580,5980,5980,5980,5980,0
|
|
20230801,092400,86747580,5980,5980,5980,5980,541
|
|
20230801,092300,83512400,5970,5970,5970,5970,100
|
|
20230801,092200,82915400,5970,5970,5970,5970,0
|
|
20230801,092100,82915400,5970,5970,5970,5970,25
|
|
20230801,092000,82766150,5960,5960,5960,5960,0
|
|
20230801,091900,82766150,5960,5970,5970,5960,406
|
|
20230801,091800,80345570,5970,5970,5970,5970,111
|
|
20230801,091700,79682900,5970,5960,5970,5960,710
|
|
20230801,091600,75446300,5960,5960,5960,5960,523
|
|
20230801,091500,72329220,5960,5960,5960,5960,0
|
|
20230801,091400,72329220,5960,5970,5970,5960,343
|
|
20230801,091300,70284790,5970,5970,5970,5960,395
|
|
20230801,091200,67927530,5970,5970,5970,5970,176
|
|
20230801,091100,66876810,5970,5970,5970,5970,159
|
|
20230801,091000,65927580,5970,5970,5970,5970,84
|
|
20230801,090900,65426100,5960,5960,5960,5960,366
|
|
20230801,090800,63244740,5970,5980,5980,5960,2832
|
|
20230801,090700,46339480,5980,6000,6000,5980,1147
|
|
20230801,090600,39477140,6000,6000,6000,6000,0
|
|
20230801,090500,39477140,6000,6020,6020,6000,43
|
|
20230801,090400,39218300,6020,6010,6020,5990,1764
|
|
20230801,090300,28619410,6020,6030,6030,6000,990
|
|
20230801,090200,22662540,6030,6040,6040,6030,109
|
|
20230801,090100,22005180,6000,6000,6000,6000,143
|
|
20230801,090000,21147180,6000,6040,6040,6000,3432
|