654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,195100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,195000,6668927910,7590,7590,7590,7590,0
|
|
20230801,194900,6668927910,7590,7590,7590,7590,0
|
|
20230801,194800,6668927910,7590,7590,7590,7590,0
|
|
20230801,194700,6668927910,7590,7590,7590,7590,0
|
|
20230801,194600,6668927910,7590,7590,7590,7590,0
|
|
20230801,194500,6668927910,7590,7590,7590,7590,0
|
|
20230801,194400,6668927910,7590,7590,7590,7590,0
|
|
20230801,194300,6668927910,7590,7590,7590,7590,0
|
|
20230801,194200,6668927910,7590,7590,7590,7590,0
|
|
20230801,194100,6668927910,7590,7590,7590,7590,0
|
|
20230801,194000,6668927910,7590,7590,7590,7590,0
|
|
20230801,193900,6668927910,7590,7590,7590,7590,0
|
|
20230801,193800,6668927910,7590,7590,7590,7590,0
|
|
20230801,193700,6668927910,7590,7590,7590,7590,0
|
|
20230801,193600,6668927910,7590,7590,7590,7590,0
|
|
20230801,193500,6668927910,7590,7590,7590,7590,0
|
|
20230801,193400,6668927910,7590,7590,7590,7590,0
|
|
20230801,193300,6668927910,7590,7590,7590,7590,0
|
|
20230801,193200,6668927910,7590,7590,7590,7590,0
|
|
20230801,193100,6668927910,7590,7590,7590,7590,0
|
|
20230801,193000,6668927910,7590,7590,7590,7590,0
|
|
20230801,192900,6668927910,7590,7590,7590,7590,0
|
|
20230801,192800,6668927910,7590,7590,7590,7590,0
|
|
20230801,192700,6668927910,7590,7590,7590,7590,0
|
|
20230801,192600,6668927910,7590,7590,7590,7590,0
|
|
20230801,192500,6668927910,7590,7590,7590,7590,0
|
|
20230801,192400,6668927910,7590,7590,7590,7590,0
|
|
20230801,192300,6668927910,7590,7590,7590,7590,0
|
|
20230801,192200,6668927910,7590,7590,7590,7590,0
|
|
20230801,192100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,192000,6668927910,7590,7590,7590,7590,0
|
|
20230801,191900,6668927910,7590,7590,7590,7590,0
|
|
20230801,191800,6668927910,7590,7590,7590,7590,0
|
|
20230801,191700,6668927910,7590,7590,7590,7590,0
|
|
20230801,191600,6668927910,7590,7590,7590,7590,0
|
|
20230801,191500,6668927910,7590,7590,7590,7590,0
|
|
20230801,191400,6668927910,7590,7590,7590,7590,0
|
|
20230801,191300,6668927910,7590,7590,7590,7590,0
|
|
20230801,191200,6668927910,7590,7590,7590,7590,0
|
|
20230801,191100,6668927910,7590,7590,7590,7590,0
|
|
20230801,191000,6668927910,7590,7590,7590,7590,0
|
|
20230801,190900,6668927910,7590,7590,7590,7590,0
|
|
20230801,190800,6668927910,7590,7590,7590,7590,0
|
|
20230801,190700,6668927910,7590,7590,7590,7590,0
|
|
20230801,190600,6668927910,7590,7590,7590,7590,0
|
|
20230801,190500,6668927910,7590,7590,7590,7590,0
|
|
20230801,190400,6668927910,7590,7590,7590,7590,0
|
|
20230801,190300,6668927910,7590,7590,7590,7590,0
|
|
20230801,190200,6668927910,7590,7590,7590,7590,0
|
|
20230801,190100,6668927910,7590,7590,7590,7590,0
|
|
20230801,190000,6668927910,7590,7590,7590,7590,0
|
|
20230801,185900,6668927910,7590,7590,7590,7590,0
|
|
20230801,185800,6668927910,7590,7590,7590,7590,0
|
|
20230801,185700,6668927910,7590,7590,7590,7590,0
|
|
20230801,185600,6668927910,7590,7590,7590,7590,0
|
|
20230801,185500,6668927910,7590,7590,7590,7590,0
|
|
20230801,185400,6668927910,7590,7590,7590,7590,0
|
|
20230801,185300,6668927910,7590,7590,7590,7590,0
|
|
20230801,185200,6668927910,7590,7590,7590,7590,0
|
|
20230801,185100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,185000,6668927910,7590,7590,7590,7590,0
|
|
20230801,184900,6668927910,7590,7590,7590,7590,0
|
|
20230801,184800,6668927910,7590,7590,7590,7590,0
|
|
20230801,184700,6668927910,7590,7590,7590,7590,0
|
|
20230801,184600,6668927910,7590,7590,7590,7590,0
|
|
20230801,184500,6668927910,7590,7590,7590,7590,0
|
|
20230801,184400,6668927910,7590,7590,7590,7590,0
|
|
20230801,184300,6668927910,7590,7590,7590,7590,0
|
|
20230801,184200,6668927910,7590,7590,7590,7590,0
|
|
20230801,184100,6668927910,7590,7590,7590,7590,0
|
|
20230801,184000,6668927910,7590,7590,7590,7590,0
|
|
20230801,183900,6668927910,7590,7590,7590,7590,0
|
|
20230801,183800,6668927910,7590,7590,7590,7590,0
|
|
20230801,183700,6668927910,7590,7590,7590,7590,0
|
|
20230801,183600,6668927910,7590,7590,7590,7590,0
|
|
20230801,183500,6668927910,7590,7590,7590,7590,0
|
|
20230801,183400,6668927910,7590,7590,7590,7590,0
|
|
20230801,183300,6668927910,7590,7590,7590,7590,0
|
|
20230801,183200,6668927910,7590,7590,7590,7590,0
|
|
20230801,183100,6668927910,7590,7590,7590,7590,0
|
|
20230801,183000,6668927910,7590,7590,7590,7590,0
|
|
20230801,182900,6668927910,7590,7590,7590,7590,0
|
|
20230801,182800,6668927910,7590,7590,7590,7590,0
|
|
20230801,182700,6668927910,7590,7590,7590,7590,0
|
|
20230801,182600,6668927910,7590,7590,7590,7590,0
|
|
20230801,182500,6668927910,7590,7590,7590,7590,0
|
|
20230801,182400,6668927910,7590,7590,7590,7590,0
|
|
20230801,182300,6668927910,7590,7590,7590,7590,0
|
|
20230801,182200,6668927910,7590,7590,7590,7590,0
|
|
20230801,182100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,182000,6668927910,7590,7590,7590,7590,0
|
|
20230801,181900,6668927910,7590,7590,7590,7590,0
|
|
20230801,181800,6668927910,7590,7590,7590,7590,0
|
|
20230801,181700,6668927910,7590,7590,7590,7590,0
|
|
20230801,181600,6668927910,7590,7590,7590,7590,0
|
|
20230801,181500,6668927910,7590,7590,7590,7590,0
|
|
20230801,181400,6668927910,7590,7590,7590,7590,0
|
|
20230801,181300,6668927910,7590,7590,7590,7590,0
|
|
20230801,181200,6668927910,7590,7590,7590,7590,0
|
|
20230801,181100,6668927910,7590,7590,7590,7590,0
|
|
20230801,181000,6668927910,7590,7590,7590,7590,0
|
|
20230801,180900,6668927910,7590,7590,7590,7590,0
|
|
20230801,180800,6668927910,7590,7590,7590,7590,0
|
|
20230801,180700,6668927910,7590,7590,7590,7590,0
|
|
20230801,180600,6668927910,7590,7590,7590,7590,0
|
|
20230801,180500,6668927910,7590,7590,7590,7590,0
|
|
20230801,180400,6668927910,7590,7590,7590,7590,0
|
|
20230801,180300,6668927910,7590,7590,7590,7590,0
|
|
20230801,180200,6668927910,7590,7590,7590,7590,0
|
|
20230801,180100,6668927910,7590,7590,7590,7590,0
|
|
20230801,180000,6668927910,7590,7590,7590,7590,0
|
|
20230801,175900,6668927910,7590,7590,7590,7590,0
|
|
20230801,175800,6668927910,7590,7590,7590,7590,0
|
|
20230801,175700,6668927910,7590,7590,7590,7590,0
|
|
20230801,175600,6668927910,7590,7590,7590,7590,0
|
|
20230801,175500,6668927910,7590,7590,7590,7590,0
|
|
20230801,175400,6668927910,7590,7590,7590,7590,0
|
|
20230801,175300,6668927910,7590,7590,7590,7590,0
|
|
20230801,175200,6668927910,7590,7590,7590,7590,0
|
|
20230801,175100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,175000,6668927910,7590,7590,7590,7590,0
|
|
20230801,174900,6668927910,7590,7590,7590,7590,0
|
|
20230801,174800,6668927910,7590,7590,7590,7590,0
|
|
20230801,174700,6668927910,7590,7590,7590,7590,0
|
|
20230801,174600,6668927910,7590,7590,7590,7590,0
|
|
20230801,174500,6668927910,7590,7590,7590,7590,0
|
|
20230801,174400,6668927910,7590,7590,7590,7590,0
|
|
20230801,174300,6668927910,7590,7590,7590,7590,0
|
|
20230801,174200,6668927910,7590,7590,7590,7590,0
|
|
20230801,174100,6668927910,7590,7590,7590,7590,0
|
|
20230801,174000,6668927910,7590,7590,7590,7590,0
|
|
20230801,173900,6668927910,7590,7590,7590,7590,0
|
|
20230801,173800,6668927910,7590,7590,7590,7590,0
|
|
20230801,173700,6668927910,7590,7590,7590,7590,0
|
|
20230801,173600,6668927910,7590,7590,7590,7590,0
|
|
20230801,173500,6668927910,7590,7590,7590,7590,0
|
|
20230801,173400,6668927910,7590,7590,7590,7590,0
|
|
20230801,173300,6668927910,7590,7590,7590,7590,0
|
|
20230801,173200,6668927910,7590,7590,7590,7590,0
|
|
20230801,173100,6668927910,7590,7590,7590,7590,0
|
|
20230801,173000,6668927910,7590,7590,7590,7590,0
|
|
20230801,172900,6668927910,7590,7590,7590,7590,0
|
|
20230801,172800,6668927910,7590,7590,7590,7590,0
|
|
20230801,172700,6668927910,7590,7590,7590,7590,0
|
|
20230801,172600,6668927910,7590,7590,7590,7590,0
|
|
20230801,172500,6668927910,7590,7590,7590,7590,0
|
|
20230801,172400,6668927910,7590,7590,7590,7590,0
|
|
20230801,172300,6668927910,7590,7590,7590,7590,0
|
|
20230801,172200,6668927910,7590,7590,7590,7590,0
|
|
20230801,172100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,172000,6668927910,7590,7590,7590,7590,0
|
|
20230801,171900,6668927910,7590,7590,7590,7590,0
|
|
20230801,171800,6668927910,7590,7590,7590,7590,0
|
|
20230801,171700,6668927910,7590,7590,7590,7590,0
|
|
20230801,171600,6668927910,7590,7590,7590,7590,0
|
|
20230801,171500,6668927910,7590,7590,7590,7590,0
|
|
20230801,171400,6668927910,7590,7590,7590,7590,0
|
|
20230801,171300,6668927910,7590,7590,7590,7590,0
|
|
20230801,171200,6668927910,7590,7590,7590,7590,0
|
|
20230801,171100,6668927910,7590,7590,7590,7590,0
|
|
20230801,171000,6668927910,7590,7590,7590,7590,0
|
|
20230801,170900,6668927910,7590,7590,7590,7590,0
|
|
20230801,170800,6668927910,7590,7590,7590,7590,0
|
|
20230801,170700,6668927910,7590,7590,7590,7590,0
|
|
20230801,170600,6668927910,7590,7590,7590,7590,0
|
|
20230801,170500,6668927910,7590,7590,7590,7590,0
|
|
20230801,170400,6668927910,7590,7590,7590,7590,0
|
|
20230801,170300,6668927910,7590,7590,7590,7590,0
|
|
20230801,170200,6668927910,7590,7590,7590,7590,0
|
|
20230801,170100,6668927910,7590,7590,7590,7590,0
|
|
20230801,170000,6668927910,7590,7590,7590,7590,0
|
|
20230801,165900,6668927910,7590,7590,7590,7590,0
|
|
20230801,165800,6668927910,7590,7590,7590,7590,0
|
|
20230801,165700,6668927910,7590,7590,7590,7590,0
|
|
20230801,165600,6668927910,7590,7590,7590,7590,0
|
|
20230801,165500,6668927910,7590,7590,7590,7590,0
|
|
20230801,165400,6668927910,7590,7590,7590,7590,0
|
|
20230801,165300,6668927910,7590,7590,7590,7590,0
|
|
20230801,165200,6668927910,7590,7590,7590,7590,0
|
|
20230801,165100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,165000,6668927910,7590,7590,7590,7590,0
|
|
20230801,164900,6668927910,7590,7590,7590,7590,0
|
|
20230801,164800,6668927910,7590,7590,7590,7590,0
|
|
20230801,164700,6668927910,7590,7590,7590,7590,0
|
|
20230801,164600,6668927910,7590,7590,7590,7590,0
|
|
20230801,164500,6668927910,7590,7590,7590,7590,0
|
|
20230801,164400,6668927910,7590,7590,7590,7590,0
|
|
20230801,164300,6668927910,7590,7590,7590,7590,0
|
|
20230801,164200,6668927910,7590,7590,7590,7590,0
|
|
20230801,164100,6668927910,7590,7590,7590,7590,0
|
|
20230801,164000,6668927910,7590,7590,7590,7590,0
|
|
20230801,163900,6668927910,7590,7590,7590,7590,0
|
|
20230801,163800,6668927910,7590,7590,7590,7590,0
|
|
20230801,163700,6668927910,7590,7590,7590,7590,0
|
|
20230801,163600,6668927910,7590,7590,7590,7590,0
|
|
20230801,163500,6668927910,7590,7590,7590,7590,0
|
|
20230801,163400,6668927910,7590,7590,7590,7590,0
|
|
20230801,163300,6668927910,7590,7590,7590,7590,0
|
|
20230801,163200,6668927910,7590,7590,7590,7590,0
|
|
20230801,163100,6668927910,7590,7590,7590,7590,0
|
|
20230801,163000,6668927910,7590,7590,7590,7590,0
|
|
20230801,162900,6668927910,7590,7590,7590,7590,0
|
|
20230801,162800,6668927910,7590,7590,7590,7590,0
|
|
20230801,162700,6668927910,7590,7590,7590,7590,0
|
|
20230801,162600,6668927910,7590,7590,7590,7590,0
|
|
20230801,162500,6668927910,7590,7590,7590,7590,0
|
|
20230801,162400,6668927910,7590,7590,7590,7590,0
|
|
20230801,162300,6668927910,7590,7590,7590,7590,0
|
|
20230801,162200,6668927910,7590,7590,7590,7590,0
|
|
20230801,162100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,162000,6668927910,7590,7590,7590,7590,0
|
|
20230801,161900,6668927910,7590,7590,7590,7590,0
|
|
20230801,161800,6668927910,7590,7590,7590,7590,0
|
|
20230801,161700,6668927910,7590,7590,7590,7590,0
|
|
20230801,161600,6668927910,7590,7590,7590,7590,0
|
|
20230801,161500,6668927910,7590,7590,7590,7590,0
|
|
20230801,161400,6668927910,7590,7590,7590,7590,0
|
|
20230801,161300,6668927910,7590,7590,7590,7590,0
|
|
20230801,161200,6668927910,7590,7590,7590,7590,0
|
|
20230801,161100,6668927910,7590,7590,7590,7590,0
|
|
20230801,161000,6668927910,7590,7590,7590,7590,0
|
|
20230801,160900,6668927910,7590,7590,7590,7590,0
|
|
20230801,160800,6668927910,7590,7590,7590,7590,0
|
|
20230801,160700,6668927910,7590,7590,7590,7590,0
|
|
20230801,160600,6668927910,7590,7590,7590,7590,0
|
|
20230801,160500,6668927910,7590,7590,7590,7590,0
|
|
20230801,160400,6668927910,7590,7590,7590,7590,0
|
|
20230801,160300,6668927910,7590,7590,7590,7590,0
|
|
20230801,160200,6668927910,7590,7590,7590,7590,0
|
|
20230801,160100,6668927910,7590,7590,7590,7590,0
|
|
20230801,160000,6668927910,7590,7590,7590,7590,0
|
|
20230801,155900,6668927910,7590,7590,7590,7590,0
|
|
20230801,155800,6668927910,7590,7590,7590,7590,0
|
|
20230801,155700,6668927910,7590,7590,7590,7590,0
|
|
20230801,155600,6668927910,7590,7590,7590,7590,0
|
|
20230801,155500,6668927910,7590,7590,7590,7590,0
|
|
20230801,155400,6668927910,7590,7590,7590,7590,0
|
|
20230801,155300,6668927910,7590,7590,7590,7590,0
|
|
20230801,155200,6668927910,7590,7590,7590,7590,0
|
|
20230801,155100,6668927910,7590,7590,7590,7590,10952
|
|
20230801,155000,6668927910,7590,7590,7590,7590,0
|
|
20230801,154900,6668927910,7590,7590,7590,7590,0
|
|
20230801,154800,6668927910,7590,7590,7590,7590,0
|
|
20230801,154700,6668927910,7590,7590,7590,7590,0
|
|
20230801,154600,6668927910,7590,7590,7590,7590,0
|
|
20230801,154500,6668927910,7590,7590,7590,7590,0
|
|
20230801,154400,6668927910,7590,7590,7590,7590,0
|
|
20230801,154300,6668927910,7590,7590,7590,7590,0
|
|
20230801,154200,6668927910,7590,7590,7590,7590,0
|
|
20230801,154100,6668927910,7590,7590,7590,7590,0
|
|
20230801,154000,6668927910,7590,7590,7590,7590,0
|
|
20230801,153900,6668927910,7590,7590,7590,7590,0
|
|
20230801,153800,6668927910,7590,7590,7590,7590,0
|
|
20230801,153700,6668927910,7590,7590,7590,7590,0
|
|
20230801,153600,6668927910,7590,7590,7590,7590,0
|
|
20230801,153500,6668927910,7590,7590,7590,7590,0
|
|
20230801,153400,6668927910,7590,7590,7590,7590,0
|
|
20230801,153300,6668927910,7590,7590,7590,7590,0
|
|
20230801,153200,6668927910,7590,7590,7590,7590,0
|
|
20230801,153100,6668927910,7590,7590,7590,7590,0
|
|
20230801,153000,6668927910,7590,7590,7590,7590,10952
|
|
20230801,152900,6585802230,7600,7600,7600,7600,0
|
|
20230801,152800,6585802230,7600,7600,7600,7600,0
|
|
20230801,152700,6585802230,7600,7600,7600,7600,0
|
|
20230801,152600,6585802230,7600,7600,7600,7600,0
|
|
20230801,152500,6585802230,7600,7600,7600,7600,0
|
|
20230801,152400,6585802230,7600,7600,7600,7600,0
|
|
20230801,152300,6585802230,7600,7600,7600,7600,0
|
|
20230801,152200,6585802230,7600,7600,7600,7600,0
|
|
20230801,152100,6585802230,7600,7600,7600,7600,0
|
|
20230801,152000,6585802230,7600,7600,7600,7600,0
|
|
20230801,151900,6585802230,7600,7600,7600,7580,2592
|
|
20230801,151800,6566133050,7600,7590,7600,7590,269
|
|
20230801,151700,6564088820,7600,7590,7600,7590,1740
|
|
20230801,151600,6550869450,7590,7580,7610,7570,4243
|
|
20230801,151500,6518635300,7570,7590,7590,7570,301
|
|
20230801,151400,6516353610,7580,7600,7600,7580,232
|
|
20230801,151300,6514592550,7590,7590,7600,7580,112
|
|
20230801,151200,6513742420,7590,7590,7590,7570,1495
|
|
20230801,151100,6502415880,7570,7580,7590,7570,2217
|
|
20230801,151000,6485618970,7580,7580,7590,7570,1332
|
|
20230801,150900,6475524440,7590,7580,7590,7580,540
|
|
20230801,150800,6471431000,7590,7590,7590,7580,256
|
|
20230801,150700,6469487970,7580,7590,7590,7580,546
|
|
20230801,150600,6465347830,7590,7580,7590,7580,1093
|
|
20230801,150500,6457062770,7590,7580,7590,7580,207
|
|
20230801,150400,6455493680,7590,7590,7590,7580,518
|
|
20230801,150300,6451566140,7590,7580,7590,7580,102
|
|
20230801,150200,6450791970,7600,7560,7600,7560,349
|
|
20230801,150100,6448150770,7570,7590,7600,7570,4752
|
|
20230801,150000,6412132850,7600,7590,7600,7580,3194
|
|
20230801,145900,6387897160,7600,7590,7600,7580,3773
|
|
20230801,145800,6359260070,7590,7600,7610,7590,1961
|
|
20230801,145700,6344365320,7610,7620,7620,7610,1194
|
|
20230801,145600,6335278960,7610,7610,7610,7590,2988
|
|
20230801,145500,6312578080,7610,7580,7610,7580,1307
|
|
20230801,145400,6302634580,7600,7590,7600,7590,723
|
|
20230801,145300,6297141680,7590,7610,7610,7590,853
|
|
20230801,145200,6290656390,7620,7610,7620,7610,2320
|
|
20230801,145100,6273000990,7610,7610,7620,7610,1088
|
|
20230801,145000,6264716310,7620,7610,7620,7600,1736
|
|
20230801,144900,6251498990,7610,7620,7620,7600,915
|
|
20230801,144800,6244538970,7620,7600,7620,7600,11354
|
|
20230801,144700,6158161360,7600,7590,7600,7580,756
|
|
20230801,144600,6152428970,7590,7580,7590,7580,265
|
|
20230801,144500,6150419220,7580,7590,7590,7580,141
|
|
20230801,144400,6149349040,7590,7590,7590,7590,180
|
|
20230801,144300,6147982840,7590,7570,7590,7570,938
|
|
20230801,144200,6140864230,7590,7580,7590,7570,236
|
|
20230801,144100,6139075700,7590,7580,7590,7580,2232
|
|
20230801,144000,6122154140,7570,7570,7580,7570,1072
|
|
20230801,143900,6114036030,7560,7560,7560,7560,81
|
|
20230801,143800,6113423670,7570,7560,7570,7560,143
|
|
20230801,143700,6112342570,7560,7560,7560,7560,1270
|
|
20230801,143600,6102741370,7560,7560,7560,7560,0
|
|
20230801,143500,6102741370,7560,7560,7570,7560,307
|
|
20230801,143400,6100420300,7560,7570,7570,7560,509
|
|
20230801,143300,6096571570,7570,7560,7570,7560,320
|
|
20230801,143200,6094152170,7560,7570,7570,7560,519
|
|
20230801,143100,6090226460,7580,7570,7580,7570,950
|
|
20230801,143000,6083033650,7580,7580,7580,7580,1313
|
|
20230801,142900,6073081110,7580,7570,7580,7570,1883
|
|
20230801,142800,6058826530,7550,7560,7570,7550,515
|
|
20230801,142700,6054931270,7560,7560,7560,7550,1187
|
|
20230801,142600,6045958050,7560,7550,7560,7550,336
|
|
20230801,142500,6043421010,7540,7550,7550,7540,179
|
|
20230801,142400,6042069570,7550,7550,7550,7540,833
|
|
20230801,142300,6035783420,7550,7540,7550,7540,1114
|
|
20230801,142200,6027377470,7540,7550,7550,7540,511
|
|
20230801,142100,6023523480,7540,7540,7540,7540,483
|
|
20230801,142000,6019881660,7540,7540,7540,7540,10
|
|
20230801,141900,6019806260,7540,7530,7540,7530,1796
|
|
20230801,141800,6006282330,7530,7540,7540,7530,263
|
|
20230801,141700,6004301880,7540,7540,7540,7540,0
|
|
20230801,141600,6004301880,7540,7540,7540,7540,42
|
|
20230801,141500,6003985200,7540,7540,7540,7530,51
|
|
20230801,141400,6003600670,7540,7540,7540,7530,894
|
|
20230801,141300,5996867140,7540,7530,7540,7530,202
|
|
20230801,141200,5995346060,7540,7540,7550,7540,1085
|
|
20230801,141100,5987165120,7540,7550,7550,7540,319
|
|
20230801,141000,5984759540,7550,7550,7550,7540,1129
|
|
20230801,140900,5976235660,7560,7550,7570,7550,2421
|
|
20230801,140800,5957932820,7550,7560,7560,7550,829
|
|
20230801,140700,5951667380,7570,7550,7570,7550,5841
|
|
20230801,140600,5907479900,7560,7560,7570,7560,656
|
|
20230801,140500,5902520500,7570,7560,7570,7560,1312
|
|
20230801,140400,5892588670,7560,7530,7560,7530,7739
|
|
20230801,140300,5834150380,7530,7520,7530,7520,23
|
|
20230801,140200,5833977410,7510,7530,7530,7510,65
|
|
20230801,140100,5833488580,7480,7510,7530,7480,1177
|
|
20230801,140000,5824670920,7530,7510,7530,7480,5208
|
|
20230801,135900,5785655730,7510,7530,7540,7510,315
|
|
20230801,135800,5783282310,7560,7560,7560,7560,0
|
|
20230801,135700,5783282310,7560,7540,7560,7540,499
|
|
20230801,135600,5779512870,7560,7510,7560,7510,1821
|
|
20230801,135500,5765763390,7540,7550,7550,7510,2008
|
|
20230801,135400,5750683110,7520,7550,7550,7520,1065
|
|
20230801,135300,5742653520,7550,7530,7550,7530,103
|
|
20230801,135200,5741877910,7550,7530,7550,7530,2266
|
|
20230801,135100,5724812730,7540,7510,7550,7510,677
|
|
20230801,135000,5719722090,7500,7500,7510,7500,802
|
|
20230801,134900,5713707080,7510,7480,7510,7480,6795
|
|
20230801,134800,5662761920,7480,7470,7480,7470,898
|
|
20230801,134700,5656046030,7470,7470,7470,7460,255
|
|
20230801,134600,5654142580,7480,7470,7480,7460,694
|
|
20230801,134500,5648956140,7480,7450,7480,7440,2371
|
|
20230801,134400,5631302120,7450,7460,7480,7450,3737
|
|
20230801,134300,5603427850,7460,7500,7500,7460,14359
|
|
20230801,134200,5496065480,7500,7510,7510,7500,636
|
|
20230801,134100,5491293570,7510,7520,7530,7510,1741
|
|
20230801,134000,5478215740,7520,7510,7520,7510,143
|
|
20230801,133900,5477140400,7520,7530,7530,7520,898
|
|
20230801,133800,5470383440,7530,7530,7540,7530,125
|
|
20230801,133700,5469442150,7520,7540,7540,7520,355
|
|
20230801,133600,5466768340,7540,7540,7540,7540,255
|
|
20230801,133500,5464845640,7550,7540,7550,7540,603
|
|
20230801,133400,5460293070,7540,7530,7540,7520,823
|
|
20230801,133300,5454101260,7540,7530,7540,7530,204
|
|
20230801,133200,5452563140,7540,7550,7550,7540,107
|
|
20230801,133100,5451755360,7540,7540,7540,7520,446
|
|
20230801,133000,5448397090,7540,7530,7540,7520,1835
|
|
20230801,132900,5434574090,7520,7520,7530,7510,1510
|
|
20230801,132800,5423223880,7520,7520,7520,7520,216
|
|
20230801,132700,5421599560,7530,7510,7530,7500,7199
|
|
20230801,132600,5367551370,7530,7510,7530,7510,2639
|
|
20230801,132500,5347706760,7510,7500,7510,7500,3491
|
|
20230801,132400,5321515290,7500,7540,7540,7500,7791
|
|
20230801,132300,5262913370,7550,7580,7580,7540,9888
|
|
20230801,132200,5188193940,7590,7580,7600,7580,1748
|
|
20230801,132100,5174937200,7580,7580,7600,7580,1137
|
|
20230801,132000,5166314530,7580,7580,7580,7580,1449
|
|
20230801,131900,5155331110,7590,7600,7600,7590,3310
|
|
20230801,131800,5130207210,7600,7600,7600,7600,857
|
|
20230801,131700,5123694010,7600,7600,7600,7600,10
|
|
20230801,131600,5123618010,7600,7600,7600,7580,572
|
|
20230801,131500,5119279580,7600,7600,7600,7590,49
|
|
20230801,131400,5118907460,7610,7610,7610,7610,1000
|
|
20230801,131300,5111297460,7590,7580,7590,7580,501
|
|
20230801,131200,5107499630,7580,7590,7590,7580,3818
|
|
20230801,131100,5078556250,7590,7600,7600,7580,4731
|
|
20230801,131000,5042646970,7590,7600,7610,7590,615
|
|
20230801,130900,5037977560,7600,7600,7600,7590,1320
|
|
20230801,130800,5027952100,7600,7610,7610,7600,3507
|
|
20230801,130700,5001292550,7610,7620,7620,7610,644
|
|
20230801,130600,4996386110,7630,7640,7640,7630,110
|
|
20230801,130500,4995546710,7630,7610,7630,7610,1765
|
|
20230801,130400,4982081220,7600,7610,7620,7600,16
|
|
20230801,130300,4981959490,7610,7610,7610,7600,562
|
|
20230801,130200,4977682680,7620,7600,7620,7600,222
|
|
20230801,130100,4975992240,7610,7610,7610,7610,1
|
|
20230801,130000,4975984630,7580,7600,7600,7580,7733
|
|
20230801,125900,4917282270,7600,7620,7620,7600,1764
|
|
20230801,125800,4903853110,7640,7630,7640,7630,292
|
|
20230801,125700,4901623210,7630,7630,7630,7630,43
|
|
20230801,125600,4901295120,7630,7640,7640,7620,4512
|
|
20230801,125500,4866894890,7640,7630,7640,7630,367
|
|
20230801,125400,4864091680,7640,7630,7640,7630,1505
|
|
20230801,125300,4852608480,7640,7650,7650,7640,714
|
|
20230801,125200,4847152690,7650,7640,7650,7640,2102
|
|
20230801,125100,4831076170,7640,7630,7650,7630,1013
|
|
20230801,125000,4823346860,7630,7630,7630,7630,234
|
|
20230801,124900,4821561440,7630,7630,7630,7630,330
|
|
20230801,124800,4819043540,7630,7630,7630,7630,12
|
|
20230801,124700,4818951980,7620,7650,7650,7620,520
|
|
20230801,124600,4814988980,7650,7630,7650,7630,2199
|
|
20230801,124500,4798181330,7630,7630,7630,7620,1035
|
|
20230801,124400,4790287060,7630,7620,7630,7620,2267
|
|
20230801,124300,4772999000,7630,7640,7640,7630,390
|
|
20230801,124200,4770023280,7630,7630,7640,7630,317
|
|
20230801,124100,4767604560,7630,7630,7630,7630,453
|
|
20230801,124000,4764148170,7630,7640,7640,7630,754
|
|
20230801,123900,4758390130,7630,7640,7640,7630,2799
|
|
20230801,123800,4737021230,7640,7650,7650,7640,1083
|
|
20230801,123700,4728745470,7640,7660,7660,7640,2490
|
|
20230801,123600,4709717690,7660,7670,7670,7650,2932
|
|
20230801,123500,4687270810,7670,7680,7680,7670,2458
|
|
20230801,123400,4668415580,7680,7690,7700,7680,6223
|
|
20230801,123300,4620557550,7690,7680,7700,7670,25353
|
|
20230801,123200,4425550860,7670,7660,7680,7660,9141
|
|
20230801,123100,4355417050,7660,7660,7670,7650,2735
|
|
20230801,123000,4334468950,7660,7660,7670,7650,1043
|
|
20230801,122900,4326483280,7660,7660,7670,7650,430
|
|
20230801,122800,4323191200,7650,7650,7680,7640,10169
|
|
20230801,122700,4245235270,7650,7630,7650,7630,12484
|
|
20230801,122600,4149849880,7620,7620,7630,7620,592
|
|
20230801,122500,4145335850,7610,7620,7620,7610,2165
|
|
20230801,122400,4128838560,7620,7620,7620,7610,4261
|
|
20230801,122300,4096385290,7620,7620,7620,7620,400
|
|
20230801,122200,4093337290,7610,7610,7620,7600,1054
|
|
20230801,122100,4085321170,7620,7610,7620,7610,1779
|
|
20230801,122000,4071772980,7610,7610,7610,7610,521
|
|
20230801,121900,4067808170,7620,7620,7630,7620,660
|
|
20230801,121800,4062773760,7620,7620,7630,7620,4575
|
|
20230801,121700,4027905560,7620,7610,7620,7610,5000
|
|
20230801,121600,3989820200,7600,7600,7610,7600,1414
|
|
20230801,121500,3979067230,7600,7600,7600,7600,437
|
|
20230801,121400,3975746030,7600,7610,7620,7600,2409
|
|
20230801,121300,3957412320,7610,7610,7620,7610,1122
|
|
20230801,121200,3948869410,7620,7610,7620,7600,2184
|
|
20230801,121100,3932248710,7610,7600,7610,7600,1135
|
|
20230801,121000,3923620010,7600,7590,7600,7590,4575
|
|
20230801,120900,3888860720,7590,7590,7590,7580,1977
|
|
20230801,120800,3873857390,7590,7590,7590,7580,270
|
|
20230801,120700,3871810190,7580,7590,7590,7580,797
|
|
20230801,120600,3865761040,7590,7580,7590,7580,170
|
|
20230801,120500,3864470940,7590,7590,7590,7590,11
|
|
20230801,120400,3864387450,7600,7590,7600,7590,326
|
|
20230801,120300,3861913100,7570,7570,7570,7570,0
|
|
20230801,120200,3861913100,7570,7580,7580,7570,1500
|
|
20230801,120100,3850557160,7590,7580,7590,7580,1562
|
|
20230801,120000,3838714940,7590,7590,7590,7590,1835
|
|
20230801,115900,3824787290,7590,7590,7590,7590,618
|
|
20230801,115800,3820096670,7590,7570,7590,7570,1905
|
|
20230801,115700,3805651500,7580,7580,7580,7570,639
|
|
20230801,115600,3800808270,7560,7590,7590,7560,678
|
|
20230801,115500,3795663150,7590,7560,7590,7560,265
|
|
20230801,115400,3793653270,7560,7560,7560,7560,1724
|
|
20230801,115300,3780619830,7560,7560,7560,7560,92
|
|
20230801,115200,3779924310,7560,7570,7570,7560,592
|
|
20230801,115100,3775447870,7570,7580,7580,7570,649
|
|
20230801,115000,3770534640,7590,7590,7590,7590,0
|
|
20230801,114900,3770534640,7590,7600,7600,7590,605
|
|
20230801,114800,3765942390,7590,7600,7600,7590,854
|
|
20230801,114700,3759455290,7600,7580,7600,7580,1842
|
|
20230801,114600,3745463370,7580,7580,7580,7580,219
|
|
20230801,114500,3743803350,7590,7580,7590,7580,211
|
|
20230801,114400,3742201960,7580,7580,7580,7550,1024
|
|
20230801,114300,3734453100,7580,7580,7580,7580,0
|
|
20230801,114200,3734453100,7580,7580,7580,7580,1
|
|
20230801,114100,3734445520,7580,7580,7580,7580,17
|
|
20230801,114000,3734316660,7580,7570,7580,7570,1460
|
|
20230801,113900,3723263890,7570,7540,7570,7540,2534
|
|
20230801,113800,3704127330,7540,7530,7540,7530,1700
|
|
20230801,113700,3691318680,7530,7550,7550,7530,4260
|
|
20230801,113600,3659214160,7550,7550,7550,7550,1469
|
|
20230801,113500,3648123210,7560,7560,7560,7560,867
|
|
20230801,113400,3641568690,7560,7560,7560,7560,1397
|
|
20230801,113300,3631007370,7570,7580,7580,7570,630
|
|
20230801,113200,3626233370,7570,7570,7570,7570,100
|
|
20230801,113100,3625476370,7580,7580,7580,7580,0
|
|
20230801,113000,3625476370,7580,7580,7580,7580,0
|
|
20230801,112900,3625476370,7580,7580,7580,7570,67
|
|
20230801,112800,3624968530,7580,7570,7580,7570,598
|
|
20230801,112700,3620441540,7570,7580,7580,7570,642
|
|
20230801,112600,3615576240,7580,7580,7580,7570,180
|
|
20230801,112500,3614211850,7580,7570,7600,7570,5036
|
|
20230801,112400,3576015360,7550,7570,7570,7550,5001
|
|
20230801,112300,3538255140,7570,7550,7570,7550,2166
|
|
20230801,112200,3521882130,7560,7560,7560,7560,831
|
|
20230801,112100,3515599770,7570,7560,7570,7560,2865
|
|
20230801,112000,3493932480,7560,7570,7570,7560,2561
|
|
20230801,111900,3474553180,7570,7560,7570,7560,464
|
|
20230801,111800,3471042230,7570,7560,7570,7560,3488
|
|
20230801,111700,3444659910,7570,7570,7570,7570,101
|
|
20230801,111600,3443895340,7570,7570,7570,7570,301
|
|
20230801,111500,3441616770,7570,7570,7570,7570,16
|
|
20230801,111400,3441495650,7570,7560,7570,7560,159
|
|
20230801,111300,3440293520,7560,7560,7560,7560,30
|
|
20230801,111200,3440066720,7560,7580,7580,7560,3127
|
|
20230801,111100,3416421370,7580,7580,7580,7570,166
|
|
20230801,111000,3415164090,7580,7570,7580,7560,1329
|
|
20230801,110900,3405103020,7570,7570,7570,7570,1318
|
|
20230801,110800,3395125760,7560,7560,7560,7560,249
|
|
20230801,110700,3393243320,7560,7570,7570,7560,220
|
|
20230801,110600,3391580070,7560,7560,7570,7550,5232
|
|
20230801,110500,3352026240,7560,7560,7560,7560,1000
|
|
20230801,110400,3344466240,7570,7570,7570,7560,1155
|
|
20230801,110300,3335726890,7580,7570,7580,7570,500
|
|
20230801,110200,3331938890,7570,7570,7580,7570,1464
|
|
20230801,110100,3320856090,7580,7570,7580,7570,2033
|
|
20230801,110000,3305463800,7570,7560,7570,7560,1039
|
|
20230801,105900,3297602870,7570,7580,7580,7560,1828
|
|
20230801,105800,3283762350,7580,7570,7580,7570,2069
|
|
20230801,105700,3268080380,7570,7550,7590,7540,3095
|
|
20230801,105600,3244648290,7540,7560,7560,7530,1932
|
|
20230801,105500,3230072420,7550,7590,7590,7550,3053
|
|
20230801,105400,3206986860,7580,7590,7590,7580,1713
|
|
20230801,105300,3193986000,7590,7600,7600,7590,141
|
|
20230801,105200,3192915790,7600,7600,7600,7600,296
|
|
20230801,105100,3190666190,7580,7600,7600,7580,1156
|
|
20230801,105000,3181883360,7600,7610,7610,7570,2590
|
|
20230801,104900,3162253940,7560,7620,7620,7550,9783
|
|
20230801,104800,3088022660,7620,7630,7630,7610,636
|
|
20230801,104700,3083181590,7620,7630,7630,7620,1359
|
|
20230801,104600,3072825350,7620,7620,7630,7620,2129
|
|
20230801,104500,3056601870,7620,7620,7630,7620,1300
|
|
20230801,104400,3046695850,7620,7620,7620,7610,3680
|
|
20230801,104300,3018658780,7610,7610,7620,7610,6892
|
|
20230801,104200,2966193150,7600,7610,7610,7600,633
|
|
20230801,104100,2961377400,7600,7610,7610,7600,649
|
|
20230801,104000,2956442610,7610,7590,7610,7590,14822
|
|
20230801,103900,2843808730,7600,7590,7600,7590,2048
|
|
20230801,103800,2828263630,7580,7590,7590,7580,1607
|
|
20230801,103700,2816077790,7590,7590,7590,7590,3390
|
|
20230801,103600,2790347690,7590,7600,7600,7590,1402
|
|
20230801,103500,2779706410,7600,7590,7600,7590,2423
|
|
20230801,103400,2761305840,7590,7580,7590,7580,1105
|
|
20230801,103300,2752919930,7580,7590,7590,7570,4821
|
|
20230801,103200,2716357450,7590,7590,7590,7570,146
|
|
20230801,103100,2715250830,7590,7590,7590,7570,5725
|
|
20230801,103000,2671873230,7590,7580,7600,7580,4372
|
|
20230801,102900,2638684650,7570,7590,7590,7570,890
|
|
20230801,102800,2631944610,7590,7570,7590,7560,2607
|
|
20230801,102700,2612195770,7570,7580,7580,7570,333
|
|
20230801,102600,2609673960,7570,7580,7580,7570,427
|
|
20230801,102500,2606440900,7580,7580,7600,7570,10725
|
|
20230801,102400,2525062360,7580,7570,7580,7570,812
|
|
20230801,102300,2518908270,7570,7570,7570,7560,2863
|
|
20230801,102200,2497239760,7580,7570,7580,7570,3231
|
|
20230801,102100,2472760390,7570,7570,7580,7570,506
|
|
20230801,102000,2468929830,7580,7580,7590,7570,10446
|
|
20230801,101900,2389745690,7580,7560,7580,7560,7490
|
|
20230801,101800,2333060210,7560,7570,7570,7560,1857
|
|
20230801,101700,2319009690,7570,7570,7570,7560,2687
|
|
20230801,101600,2298669140,7570,7530,7580,7530,26136
|
|
20230801,101500,2101190700,7530,7530,7530,7520,1252
|
|
20230801,101400,2091763240,7530,7530,7530,7530,1430
|
|
20230801,101300,2080995340,7530,7530,7540,7530,1595
|
|
20230801,101200,2068983850,7540,7530,7540,7530,885
|
|
20230801,101100,2062319760,7530,7540,7540,7530,1008
|
|
20230801,101000,2054728520,7540,7530,7540,7520,332
|
|
20230801,100900,2052228510,7530,7540,7540,7520,1831
|
|
20230801,100800,2038441520,7540,7530,7540,7530,4690
|
|
20230801,100700,2003092490,7520,7500,7530,7500,7539
|
|
20230801,100600,1946377140,7500,7490,7500,7490,750
|
|
20230801,100500,1940753260,7480,7490,7490,7480,19
|
|
20230801,100400,1940611050,7480,7500,7500,7480,390
|
|
20230801,100300,1937692850,7480,7510,7510,7480,4616
|
|
20230801,100200,1903093540,7510,7520,7520,7510,37
|
|
20230801,100100,1902815600,7530,7530,7540,7520,1252
|
|
20230801,100000,1893389890,7530,7530,7540,7530,2730
|
|
20230801,095900,1872831540,7530,7540,7540,7530,4355
|
|
20230801,095800,1840014210,7540,7530,7550,7530,8075
|
|
20230801,095700,1779125330,7530,7510,7530,7510,6965
|
|
20230801,095600,1726706650,7510,7500,7510,7490,1031
|
|
20230801,095500,1718982700,7500,7500,7500,7500,2743
|
|
20230801,095400,1698410200,7500,7500,7500,7500,1280
|
|
20230801,095300,1688810200,7520,7520,7520,7520,1150
|
|
20230801,095200,1680162200,7520,7510,7520,7500,3178
|
|
20230801,095100,1656272640,7520,7490,7520,7490,2861
|
|
20230801,095000,1634778910,7480,7460,7480,7460,1726
|
|
20230801,094900,1621875870,7460,7460,7470,7460,414
|
|
20230801,094800,1618787330,7470,7470,7470,7460,2428
|
|
20230801,094700,1600671140,7470,7500,7500,7470,5302
|
|
20230801,094600,1560941400,7510,7530,7530,7510,2339
|
|
20230801,094500,1543369680,7530,7510,7530,7510,3961
|
|
20230801,094400,1513574840,7510,7510,7510,7510,920
|
|
20230801,094300,1506665640,7520,7520,7520,7520,112
|
|
20230801,094200,1505823400,7520,7490,7520,7490,2198
|
|
20230801,094100,1489325910,7480,7490,7490,7480,954
|
|
20230801,094000,1482185710,7480,7470,7490,7470,4220
|
|
20230801,093900,1450662220,7470,7480,7490,7460,891
|
|
20230801,093800,1444006650,7480,7480,7500,7480,320
|
|
20230801,093700,1441611140,7480,7460,7490,7460,258
|
|
20230801,093600,1439685230,7460,7490,7490,7460,4647
|
|
20230801,093500,1405005760,7490,7490,7490,7490,325
|
|
20230801,093400,1402571510,7490,7500,7500,7490,1665
|
|
20230801,093300,1390087020,7500,7510,7510,7490,1604
|
|
20230801,093200,1378058810,7520,7520,7520,7510,2127
|
|
20230801,093100,1362065030,7530,7510,7530,7510,4114
|
|
20230801,093000,1331133510,7510,7490,7520,7490,4663
|
|
20230801,092900,1296131780,7490,7480,7500,7460,3350
|
|
20230801,092800,1271043030,7450,7480,7490,7450,1580
|
|
20230801,092700,1259225960,7480,7490,7500,7480,2083
|
|
20230801,092600,1243623500,7500,7480,7500,7440,7391
|
|
20230801,092500,1188457790,7480,7500,7500,7480,1010
|
|
20230801,092400,1180892880,7500,7520,7520,7500,4104
|
|
20230801,092300,1150078090,7520,7520,7520,7520,1803
|
|
20230801,092200,1136519530,7520,7530,7540,7510,9455
|
|
20230801,092100,1065381870,7520,7540,7540,7520,3287
|
|
20230801,092000,1040639910,7540,7500,7540,7500,9054
|
|
20230801,091900,972525120,7500,7500,7510,7500,1737
|
|
20230801,091800,959496620,7510,7520,7520,7500,3885
|
|
20230801,091700,930319150,7520,7520,7530,7520,4682
|
|
20230801,091600,895108630,7520,7510,7520,7500,7490
|
|
20230801,091500,838800290,7510,7490,7520,7480,10877
|
|
20230801,091400,757173690,7500,7490,7500,7470,2196
|
|
20230801,091300,740740790,7480,7490,7500,7470,599
|
|
20230801,091200,736254650,7460,7450,7490,7450,2248
|
|
20230801,091100,719494910,7450,7470,7500,7430,12990
|
|
20230801,091000,622668170,7440,7500,7520,7440,12003
|
|
20230801,090900,532798690,7500,7460,7510,7460,11636
|
|
20230801,090800,445618880,7470,7430,7470,7430,3780
|
|
20230801,090700,417448210,7430,7430,7440,7410,5285
|
|
20230801,090600,378177480,7420,7400,7440,7400,2940
|
|
20230801,090500,356354160,7400,7440,7440,7400,6632
|
|
20230801,090400,307140710,7440,7450,7470,7440,9762
|
|
20230801,090300,234360790,7450,7410,7450,7400,6779
|
|
20230801,090200,183983140,7410,7360,7420,7350,9613
|
|
20230801,090100,112945280,7360,7320,7360,7320,3447
|
|
20230801,090000,87686280,7320,7320,7320,7320,11979
|