586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184300,12105247360,5780,5780,5780,5780,10837
|
|
20230801,184200,12105247360,5780,5780,5780,5780,0
|
|
20230801,184100,12105247360,5780,5780,5780,5780,0
|
|
20230801,184000,12105247360,5780,5780,5780,5780,0
|
|
20230801,183900,12105247360,5780,5780,5780,5780,0
|
|
20230801,183800,12105247360,5780,5780,5780,5780,0
|
|
20230801,183700,12105247360,5780,5780,5780,5780,0
|
|
20230801,183600,12105247360,5780,5780,5780,5780,0
|
|
20230801,183500,12105247360,5780,5780,5780,5780,0
|
|
20230801,183400,12105247360,5780,5780,5780,5780,0
|
|
20230801,183300,12105247360,5780,5780,5780,5780,0
|
|
20230801,183200,12105247360,5780,5780,5780,5780,0
|
|
20230801,183100,12105247360,5780,5780,5780,5780,0
|
|
20230801,183000,12105247360,5780,5780,5780,5780,0
|
|
20230801,182900,12105247360,5780,5780,5780,5780,0
|
|
20230801,182800,12105247360,5780,5780,5780,5780,0
|
|
20230801,182700,12105247360,5780,5780,5780,5780,0
|
|
20230801,182600,12105247360,5780,5780,5780,5780,0
|
|
20230801,182500,12105247360,5780,5780,5780,5780,0
|
|
20230801,182400,12105247360,5780,5780,5780,5780,0
|
|
20230801,182300,12105247360,5780,5780,5780,5780,0
|
|
20230801,182200,12105247360,5780,5780,5780,5780,0
|
|
20230801,182100,12105247360,5780,5780,5780,5780,0
|
|
20230801,182000,12105247360,5780,5780,5780,5780,0
|
|
20230801,181900,12105247360,5780,5780,5780,5780,0
|
|
20230801,181800,12105247360,5780,5780,5780,5780,0
|
|
20230801,181700,12105247360,5780,5780,5780,5780,0
|
|
20230801,181600,12105247360,5780,5780,5780,5780,0
|
|
20230801,181500,12105247360,5780,5780,5780,5780,0
|
|
20230801,181400,12105247360,5780,5780,5780,5780,0
|
|
20230801,181300,12105247360,5780,5780,5780,5780,10837
|
|
20230801,181200,12105247360,5780,5780,5780,5780,0
|
|
20230801,181100,12105247360,5780,5780,5780,5780,0
|
|
20230801,181000,12105247360,5780,5780,5780,5780,0
|
|
20230801,180900,12105247360,5780,5780,5780,5780,0
|
|
20230801,180800,12105247360,5780,5780,5780,5780,0
|
|
20230801,180700,12105247360,5780,5780,5780,5780,0
|
|
20230801,180600,12105247360,5780,5780,5780,5780,0
|
|
20230801,180500,12105247360,5780,5780,5780,5780,0
|
|
20230801,180400,12105247360,5780,5780,5780,5780,0
|
|
20230801,180300,12105247360,5780,5780,5780,5780,0
|
|
20230801,180200,12105247360,5780,5780,5780,5780,0
|
|
20230801,180100,12105247360,5780,5780,5780,5780,0
|
|
20230801,180000,12105247360,5780,5780,5780,5780,0
|
|
20230801,175900,12105247360,5780,5780,5780,5780,0
|
|
20230801,175800,12105247360,5780,5780,5780,5780,0
|
|
20230801,175700,12105247360,5780,5780,5780,5780,0
|
|
20230801,175600,12105247360,5780,5780,5780,5780,0
|
|
20230801,175500,12105247360,5780,5780,5780,5780,0
|
|
20230801,175400,12105247360,5780,5780,5780,5780,0
|
|
20230801,175300,12105247360,5780,5780,5780,5780,0
|
|
20230801,175200,12105247360,5780,5780,5780,5780,0
|
|
20230801,175100,12105247360,5780,5780,5780,5780,0
|
|
20230801,175000,12105247360,5780,5780,5780,5780,0
|
|
20230801,174900,12105247360,5780,5780,5780,5780,0
|
|
20230801,174800,12105247360,5780,5780,5780,5780,0
|
|
20230801,174700,12105247360,5780,5780,5780,5780,0
|
|
20230801,174600,12105247360,5780,5780,5780,5780,0
|
|
20230801,174500,12105247360,5780,5780,5780,5780,0
|
|
20230801,174400,12105247360,5780,5780,5780,5780,0
|
|
20230801,174300,12105247360,5780,5780,5780,5780,10837
|
|
20230801,174200,12105247360,5780,5780,5780,5780,0
|
|
20230801,174100,12105247360,5780,5780,5780,5780,0
|
|
20230801,174000,12105247360,5780,5780,5780,5780,0
|
|
20230801,173900,12105247360,5780,5780,5780,5780,0
|
|
20230801,173800,12105247360,5780,5780,5780,5780,0
|
|
20230801,173700,12105247360,5780,5780,5780,5780,0
|
|
20230801,173600,12105247360,5780,5780,5780,5780,0
|
|
20230801,173500,12105247360,5780,5780,5780,5780,0
|
|
20230801,173400,12105247360,5780,5780,5780,5780,0
|
|
20230801,173300,12105247360,5780,5780,5780,5780,0
|
|
20230801,173200,12105247360,5780,5780,5780,5780,0
|
|
20230801,173100,12105247360,5780,5780,5780,5780,0
|
|
20230801,173000,12105247360,5780,5780,5780,5780,0
|
|
20230801,172900,12105247360,5780,5780,5780,5780,0
|
|
20230801,172800,12105247360,5780,5780,5780,5780,0
|
|
20230801,172700,12105247360,5780,5780,5780,5780,0
|
|
20230801,172600,12105247360,5780,5780,5780,5780,0
|
|
20230801,172500,12105247360,5780,5780,5780,5780,0
|
|
20230801,172400,12105247360,5780,5780,5780,5780,0
|
|
20230801,172300,12105247360,5780,5780,5780,5780,0
|
|
20230801,172200,12105247360,5780,5780,5780,5780,0
|
|
20230801,172100,12105247360,5780,5780,5780,5780,0
|
|
20230801,172000,12105247360,5780,5780,5780,5780,0
|
|
20230801,171900,12105247360,5780,5780,5780,5780,0
|
|
20230801,171800,12105247360,5780,5780,5780,5780,0
|
|
20230801,171700,12105247360,5780,5780,5780,5780,0
|
|
20230801,171600,12105247360,5780,5780,5780,5780,0
|
|
20230801,171500,12105247360,5780,5780,5780,5780,0
|
|
20230801,171400,12105247360,5780,5780,5780,5780,0
|
|
20230801,171300,12105247360,5780,5780,5780,5780,10837
|
|
20230801,171200,12105247360,5780,5780,5780,5780,0
|
|
20230801,171100,12105247360,5780,5780,5780,5780,0
|
|
20230801,171000,12105247360,5780,5780,5780,5780,0
|
|
20230801,170900,12105247360,5780,5780,5780,5780,0
|
|
20230801,170800,12105247360,5780,5780,5780,5780,0
|
|
20230801,170700,12105247360,5780,5780,5780,5780,0
|
|
20230801,170600,12105247360,5780,5780,5780,5780,0
|
|
20230801,170500,12105247360,5780,5780,5780,5780,0
|
|
20230801,170400,12105247360,5780,5780,5780,5780,0
|
|
20230801,170300,12105247360,5780,5780,5780,5780,0
|
|
20230801,170200,12105247360,5780,5780,5780,5780,0
|
|
20230801,170100,12105247360,5780,5780,5780,5780,0
|
|
20230801,170000,12105247360,5780,5780,5780,5780,0
|
|
20230801,165900,12105247360,5780,5780,5780,5780,0
|
|
20230801,165800,12105247360,5780,5780,5780,5780,0
|
|
20230801,165700,12105247360,5780,5780,5780,5780,0
|
|
20230801,165600,12105247360,5780,5780,5780,5780,0
|
|
20230801,165500,12105247360,5780,5780,5780,5780,0
|
|
20230801,165400,12105247360,5780,5780,5780,5780,0
|
|
20230801,165300,12105247360,5780,5780,5780,5780,0
|
|
20230801,165200,12105247360,5780,5780,5780,5780,0
|
|
20230801,165100,12105247360,5780,5780,5780,5780,0
|
|
20230801,165000,12105247360,5780,5780,5780,5780,0
|
|
20230801,164900,12105247360,5780,5780,5780,5780,0
|
|
20230801,164800,12105247360,5780,5780,5780,5780,0
|
|
20230801,164700,12105247360,5780,5780,5780,5780,0
|
|
20230801,164600,12105247360,5780,5780,5780,5780,0
|
|
20230801,164500,12105247360,5780,5780,5780,5780,0
|
|
20230801,164400,12105247360,5780,5780,5780,5780,0
|
|
20230801,164300,12105247360,5780,5780,5780,5780,10837
|
|
20230801,164200,12105247360,5780,5780,5780,5780,0
|
|
20230801,164100,12105247360,5780,5780,5780,5780,0
|
|
20230801,164000,12105247360,5780,5780,5780,5780,0
|
|
20230801,163900,12105247360,5780,5780,5780,5780,0
|
|
20230801,163800,12105247360,5780,5780,5780,5780,0
|
|
20230801,163700,12105247360,5780,5780,5780,5780,0
|
|
20230801,163600,12105247360,5780,5780,5780,5780,0
|
|
20230801,163500,12105247360,5780,5780,5780,5780,0
|
|
20230801,163400,12105247360,5780,5780,5780,5780,0
|
|
20230801,163300,12105247360,5780,5780,5780,5780,0
|
|
20230801,163200,12105247360,5780,5780,5780,5780,0
|
|
20230801,163100,12105247360,5780,5780,5780,5780,0
|
|
20230801,163000,12105247360,5780,5780,5780,5780,0
|
|
20230801,162900,12105247360,5780,5780,5780,5780,0
|
|
20230801,162800,12105247360,5780,5780,5780,5780,0
|
|
20230801,162700,12105247360,5780,5780,5780,5780,0
|
|
20230801,162600,12105247360,5780,5780,5780,5780,0
|
|
20230801,162500,12105247360,5780,5780,5780,5780,0
|
|
20230801,162400,12105247360,5780,5780,5780,5780,0
|
|
20230801,162300,12105247360,5780,5780,5780,5780,0
|
|
20230801,162200,12105247360,5780,5780,5780,5780,0
|
|
20230801,162100,12105247360,5780,5780,5780,5780,0
|
|
20230801,162000,12105247360,5780,5780,5780,5780,0
|
|
20230801,161900,12105247360,5780,5780,5780,5780,0
|
|
20230801,161800,12105247360,5780,5780,5780,5780,0
|
|
20230801,161700,12105247360,5780,5780,5780,5780,0
|
|
20230801,161600,12105247360,5780,5780,5780,5780,0
|
|
20230801,161500,12105247360,5780,5780,5780,5780,0
|
|
20230801,161400,12105247360,5780,5780,5780,5780,0
|
|
20230801,161300,12105247360,5780,5780,5780,5780,10837
|
|
20230801,161200,12105247360,5780,5780,5780,5780,0
|
|
20230801,161100,12105247360,5780,5780,5780,5780,0
|
|
20230801,161000,12105247360,5780,5780,5780,5780,0
|
|
20230801,160900,12105247360,5780,5780,5780,5780,0
|
|
20230801,160800,12105247360,5780,5780,5780,5780,0
|
|
20230801,160700,12105247360,5780,5780,5780,5780,0
|
|
20230801,160600,12105247360,5780,5780,5780,5780,0
|
|
20230801,160500,12105247360,5780,5780,5780,5780,0
|
|
20230801,160400,12105247360,5780,5780,5780,5780,0
|
|
20230801,160300,12105247360,5780,5780,5780,5780,0
|
|
20230801,160200,12105247360,5780,5780,5780,5780,0
|
|
20230801,160100,12105247360,5780,5780,5780,5780,0
|
|
20230801,160000,12105247360,5780,5780,5780,5780,0
|
|
20230801,155900,12105247360,5780,5780,5780,5780,0
|
|
20230801,155800,12105247360,5780,5780,5780,5780,0
|
|
20230801,155700,12105247360,5780,5780,5780,5780,0
|
|
20230801,155600,12105247360,5780,5780,5780,5780,0
|
|
20230801,155500,12105247360,5780,5780,5780,5780,0
|
|
20230801,155400,12105247360,5780,5780,5780,5780,0
|
|
20230801,155300,12105247360,5780,5780,5780,5780,0
|
|
20230801,155200,12105247360,5780,5780,5780,5780,0
|
|
20230801,155100,12105247360,5780,5780,5780,5780,0
|
|
20230801,155000,12105247360,5780,5780,5780,5780,0
|
|
20230801,154900,12105247360,5780,5780,5780,5780,0
|
|
20230801,154800,12105247360,5780,5780,5780,5780,0
|
|
20230801,154700,12105247360,5780,5780,5780,5780,0
|
|
20230801,154600,12105247360,5780,5780,5780,5780,0
|
|
20230801,154500,12105247360,5780,5780,5780,5780,0
|
|
20230801,154400,12105247360,5780,5780,5780,5780,0
|
|
20230801,154300,12105247360,5780,5780,5780,5780,10837
|
|
20230801,154200,12105247360,5780,5780,5780,5780,0
|
|
20230801,154100,12105247360,5780,5780,5780,5780,0
|
|
20230801,154000,12105247360,5780,5780,5780,5780,0
|
|
20230801,153900,12105247360,5780,5780,5780,5780,0
|
|
20230801,153800,12105247360,5780,5780,5780,5780,0
|
|
20230801,153700,12105247360,5780,5780,5780,5780,0
|
|
20230801,153600,12105247360,5780,5780,5780,5780,0
|
|
20230801,153500,12105247360,5780,5780,5780,5780,0
|
|
20230801,153400,12105247360,5780,5780,5780,5780,0
|
|
20230801,153300,12105247360,5780,5780,5780,5780,0
|
|
20230801,153200,12105247360,5780,5780,5780,5780,0
|
|
20230801,153100,12105247360,5780,5780,5780,5780,0
|
|
20230801,153000,12105247360,5780,5780,5780,5780,10837
|
|
20230801,152900,12042609500,5780,5780,5780,5780,0
|
|
20230801,152800,12042609500,5780,5780,5780,5780,0
|
|
20230801,152700,12042609500,5780,5780,5780,5780,0
|
|
20230801,152600,12042609500,5780,5780,5780,5780,0
|
|
20230801,152500,12042609500,5780,5780,5780,5780,0
|
|
20230801,152400,12042609500,5780,5780,5780,5780,0
|
|
20230801,152300,12042609500,5780,5780,5780,5780,0
|
|
20230801,152200,12042609500,5780,5780,5780,5780,0
|
|
20230801,152100,12042609500,5780,5780,5780,5780,0
|
|
20230801,152000,12042609500,5780,5780,5780,5780,0
|
|
20230801,151900,12042609500,5780,5790,5790,5780,3887
|
|
20230801,151800,12020123420,5790,5790,5800,5780,9868
|
|
20230801,151700,11963046040,5780,5790,5790,5780,583
|
|
20230801,151600,11959670610,5780,5790,5790,5780,902
|
|
20230801,151500,11954453200,5780,5780,5790,5780,2340
|
|
20230801,151400,11940924920,5780,5790,5790,5780,1533
|
|
20230801,151300,11932056850,5790,5780,5790,5770,3081
|
|
20230801,151200,11914248890,5780,5770,5780,5760,1223
|
|
20230801,151100,11907194680,5760,5770,5770,5760,226
|
|
20230801,151000,11905892150,5780,5770,5780,5760,3466
|
|
20230801,150900,11885911680,5760,5760,5760,5750,3177
|
|
20230801,150800,11867612430,5760,5750,5760,5750,2396
|
|
20230801,150700,11853835250,5760,5760,5760,5750,1790
|
|
20230801,150600,11843525850,5750,5750,5750,5740,4024
|
|
20230801,150500,11820415590,5750,5750,5760,5750,2424
|
|
20230801,150400,11806477270,5760,5760,5760,5750,1451
|
|
20230801,150300,11798123420,5760,5760,5760,5760,154
|
|
20230801,150200,11797236380,5760,5760,5760,5760,3067
|
|
20230801,150100,11779570460,5760,5750,5760,5740,997
|
|
20230801,150000,11773838460,5750,5750,5750,5750,752
|
|
20230801,145900,11769514460,5750,5760,5760,5750,1019
|
|
20230801,145800,11763652760,5750,5750,5760,5750,1718
|
|
20230801,145700,11753774180,5750,5750,5760,5750,1848
|
|
20230801,145600,11743148090,5760,5760,5760,5750,2474
|
|
20230801,145500,11728920280,5760,5760,5760,5750,52
|
|
20230801,145400,11728620970,5760,5750,5760,5750,143
|
|
20230801,145300,11727798710,5760,5750,5760,5750,940
|
|
20230801,145200,11722391530,5760,5760,5760,5750,501
|
|
20230801,145100,11719506770,5760,5760,5760,5750,1632
|
|
20230801,145000,11710107320,5760,5760,5760,5760,530
|
|
20230801,144900,11707054520,5760,5740,5760,5740,2289
|
|
20230801,144800,11693887840,5750,5740,5750,5740,336
|
|
20230801,144700,11691955940,5750,5740,5750,5730,1678
|
|
20230801,144600,11682329620,5730,5750,5750,5730,850
|
|
20230801,144500,11677451250,5750,5730,5750,5730,2657
|
|
20230801,144400,11662203560,5730,5730,5740,5730,1570
|
|
20230801,144300,11653207150,5730,5730,5740,5730,1821
|
|
20230801,144200,11642772780,5740,5740,5740,5730,14
|
|
20230801,144100,11642692430,5730,5720,5740,5720,738
|
|
20230801,144000,11638463680,5730,5730,5730,5730,713
|
|
20230801,143900,11634378190,5730,5730,5730,5720,589
|
|
20230801,143800,11631006060,5740,5740,5740,5730,569
|
|
20230801,143700,11627742110,5730,5740,5740,5720,1758
|
|
20230801,143600,11617678510,5730,5730,5740,5730,37
|
|
20230801,143500,11617466490,5730,5740,5740,5730,365
|
|
20230801,143400,11615373390,5740,5730,5740,5730,453
|
|
20230801,143300,11612777680,5740,5740,5740,5730,1170
|
|
20230801,143200,11606071880,5740,5750,5750,5740,905
|
|
20230801,143100,11600875180,5750,5740,5750,5740,306
|
|
20230801,143000,11599117720,5740,5750,5750,5740,650
|
|
20230801,142900,11595385640,5750,5730,5750,5730,817
|
|
20230801,142800,11590696960,5730,5740,5740,5730,179
|
|
20230801,142700,11589670390,5740,5730,5740,5730,1490
|
|
20230801,142600,11581132670,5730,5720,5730,5720,1090
|
|
20230801,142500,11574889000,5730,5740,5740,5730,3337
|
|
20230801,142400,11555749160,5740,5740,5740,5740,320
|
|
20230801,142300,11553912360,5750,5740,5750,5740,16
|
|
20230801,142200,11553820410,5750,5750,5750,5750,40
|
|
20230801,142100,11553590410,5750,5740,5760,5730,3987
|
|
20230801,142000,11530692020,5760,5760,5760,5750,324
|
|
20230801,141900,11528826380,5740,5740,5750,5740,1840
|
|
20230801,141800,11518253870,5740,5750,5750,5740,378
|
|
20230801,141700,11516083560,5760,5740,5760,5740,179
|
|
20230801,141600,11515054020,5760,5760,5760,5740,261
|
|
20230801,141500,11513551900,5760,5730,5760,5730,1435
|
|
20230801,141400,11505302000,5730,5730,5730,5720,355
|
|
20230801,141300,11503267860,5730,5730,5730,5730,62
|
|
20230801,141200,11502912600,5730,5720,5730,5720,1880
|
|
20230801,141100,11492151820,5730,5710,5730,5710,3077
|
|
20230801,141000,11474545820,5720,5710,5720,5710,1130
|
|
20230801,140900,11468093430,5720,5710,5720,5710,461
|
|
20230801,140800,11465460800,5720,5720,5720,5720,44
|
|
20230801,140700,11465209120,5720,5710,5720,5710,103
|
|
20230801,140600,11464620960,5710,5720,5720,5710,2224
|
|
20230801,140500,11451921810,5720,5720,5720,5720,12
|
|
20230801,140400,11451853170,5710,5710,5720,5700,426
|
|
20230801,140300,11449421290,5720,5720,5720,5700,126
|
|
20230801,140200,11448701100,5720,5710,5720,5700,211
|
|
20230801,140100,11447495290,5720,5700,5720,5700,256
|
|
20230801,140000,11446032070,5700,5710,5720,5700,8084
|
|
20230801,135900,11399904430,5710,5710,5710,5710,170
|
|
20230801,135800,11398933730,5710,5710,5720,5700,2759
|
|
20230801,135700,11383180210,5710,5720,5720,5710,1957
|
|
20230801,135600,11372004240,5720,5720,5720,5720,384
|
|
20230801,135500,11369807760,5720,5720,5720,5720,49
|
|
20230801,135400,11369527480,5700,5710,5720,5690,9937
|
|
20230801,135300,11312866210,5720,5720,5720,5710,55
|
|
20230801,135200,11312551810,5720,5720,5720,5710,2028
|
|
20230801,135100,11300961410,5720,5720,5720,5720,1010
|
|
20230801,135000,11295184210,5720,5710,5730,5700,728
|
|
20230801,134900,11291027900,5700,5690,5710,5680,3654
|
|
20230801,134800,11270209390,5690,5700,5700,5680,3777
|
|
20230801,134700,11248718540,5700,5700,5700,5690,513
|
|
20230801,134600,11245799440,5690,5710,5710,5690,848
|
|
20230801,134500,11240974040,5690,5700,5710,5690,1863
|
|
20230801,134400,11230357600,5680,5720,5720,5680,38685
|
|
20230801,134300,11009879390,5720,5710,5730,5710,4392
|
|
20230801,134200,10984792400,5710,5720,5720,5710,4159
|
|
20230801,134100,10961040540,5720,5720,5720,5720,661
|
|
20230801,134000,10957259620,5720,5720,5720,5710,3613
|
|
20230801,133900,10936605010,5710,5710,5730,5710,2544
|
|
20230801,133800,10922077380,5710,5730,5730,5710,3135
|
|
20230801,133700,10904147660,5740,5730,5740,5730,1459
|
|
20230801,133600,10895787280,5730,5730,5730,5720,556
|
|
20230801,133500,10892603420,5730,5740,5740,5720,3583
|
|
20230801,133400,10872098900,5740,5730,5740,5730,448
|
|
20230801,133300,10869530580,5730,5730,5730,5730,3175
|
|
20230801,133200,10851337830,5730,5720,5730,5710,4009
|
|
20230801,133100,10828371660,5720,5720,5730,5710,7502
|
|
20230801,133000,10785498830,5720,5720,5730,5720,10970
|
|
20230801,132900,10722745420,5720,5730,5730,5720,4009
|
|
20230801,132800,10699798590,5720,5720,5730,5710,5291
|
|
20230801,132700,10669536130,5730,5730,5740,5720,3535
|
|
20230801,132600,10649285440,5730,5760,5760,5730,12630
|
|
20230801,132500,10576780190,5750,5770,5780,5750,19350
|
|
20230801,132400,10465399450,5770,5770,5780,5770,2100
|
|
20230801,132300,10453282080,5780,5780,5790,5780,3162
|
|
20230801,132200,10435005700,5780,5790,5790,5780,2271
|
|
20230801,132100,10421862700,5790,5790,5800,5780,11188
|
|
20230801,132000,10357136000,5790,5790,5790,5780,8784
|
|
20230801,131900,10306281920,5780,5790,5790,5780,593
|
|
20230801,131800,10302853930,5780,5790,5790,5780,564
|
|
20230801,131700,10299593120,5790,5790,5790,5790,318
|
|
20230801,131600,10297751900,5780,5790,5800,5780,550
|
|
20230801,131500,10294570870,5790,5790,5800,5790,776
|
|
20230801,131400,10290072000,5800,5790,5800,5780,1612
|
|
20230801,131300,10280744490,5800,5800,5800,5790,442
|
|
20230801,131200,10278184890,5800,5780,5800,5780,8054
|
|
20230801,131100,10231581200,5780,5780,5780,5770,1610
|
|
20230801,131000,10222280600,5780,5770,5780,5770,3538
|
|
20230801,130900,10201860390,5780,5780,5790,5780,2738
|
|
20230801,130800,10186034710,5790,5800,5800,5790,7230
|
|
20230801,130700,10144172990,5800,5790,5800,5790,500
|
|
20230801,130600,10141277920,5790,5800,5800,5780,646
|
|
20230801,130500,10137542380,5800,5790,5800,5780,4181
|
|
20230801,130400,10113361880,5790,5790,5800,5790,2756
|
|
20230801,130300,10097398290,5800,5800,5800,5790,2095
|
|
20230801,130200,10085263050,5800,5800,5810,5800,1181
|
|
20230801,130100,10078413210,5800,5800,5810,5780,5321
|
|
20230801,130000,10047644010,5780,5800,5800,5780,3406
|
|
20230801,125900,10027924000,5810,5820,5820,5790,50
|
|
20230801,125800,10027633620,5790,5790,5790,5790,126
|
|
20230801,125700,10026904080,5820,5790,5820,5790,11754
|
|
20230801,125600,9958844170,5790,5810,5810,5790,6347
|
|
20230801,125500,9922078200,5820,5810,5820,5800,4366
|
|
20230801,125400,9896739350,5830,5810,5830,5810,336
|
|
20230801,125300,9894787060,5840,5820,5840,5810,3410
|
|
20230801,125200,9874963160,5820,5820,5840,5820,6753
|
|
20230801,125100,9835640900,5830,5840,5840,5830,3318
|
|
20230801,125000,9816295960,5840,5840,5840,5830,1604
|
|
20230801,124900,9806937830,5830,5830,5830,5820,2577
|
|
20230801,124800,9791914220,5820,5820,5820,5810,2866
|
|
20230801,124700,9775236550,5810,5800,5810,5800,1136
|
|
20230801,124600,9768636690,5810,5800,5810,5800,3076
|
|
20230801,124500,9750795870,5810,5810,5810,5800,220
|
|
20230801,124400,9749517840,5800,5800,5810,5800,1039
|
|
20230801,124300,9743491620,5810,5810,5810,5800,385
|
|
20230801,124200,9741255510,5810,5810,5810,5800,1149
|
|
20230801,124100,9734589150,5800,5800,5810,5800,581
|
|
20230801,124000,9731219340,5810,5810,5820,5810,1715
|
|
20230801,123900,9721249040,5810,5820,5830,5810,1803
|
|
20230801,123800,9710760560,5830,5830,5830,5810,936
|
|
20230801,123700,9705318660,5830,5830,5830,5820,714
|
|
20230801,123600,9701161520,5830,5830,5830,5810,1518
|
|
20230801,123500,9692317290,5830,5840,5840,5800,70
|
|
20230801,123400,9691910870,5840,5810,5850,5790,16152
|
|
20230801,123300,9597857970,5820,5820,5820,5810,1744
|
|
20230801,123200,9587721810,5820,5800,5820,5790,4627
|
|
20230801,123100,9560877620,5790,5800,5800,5790,4252
|
|
20230801,123000,9536252540,5800,5800,5810,5790,2430
|
|
20230801,122900,9522165270,5800,5800,5800,5790,4306
|
|
20230801,122800,9497193190,5810,5790,5810,5790,3049
|
|
20230801,122700,9479513290,5790,5810,5810,5790,10078
|
|
20230801,122600,9421041130,5810,5820,5820,5810,1087
|
|
20230801,122500,9414725620,5810,5810,5810,5800,8806
|
|
20230801,122400,9363645230,5810,5820,5830,5810,12589
|
|
20230801,122300,9290482270,5830,5830,5830,5820,1297
|
|
20230801,122200,9282923170,5830,5820,5830,5820,3292
|
|
20230801,122100,9263763570,5820,5820,5820,5810,5324
|
|
20230801,122000,9232779290,5820,5830,5830,5820,1002
|
|
20230801,121900,9226946010,5830,5830,5840,5820,2513
|
|
20230801,121800,9212295750,5830,5840,5840,5830,2959
|
|
20230801,121700,9195044360,5840,5840,5840,5830,1095
|
|
20230801,121600,9188658030,5840,5840,5840,5830,711
|
|
20230801,121500,9184506790,5840,5830,5840,5830,3284
|
|
20230801,121400,9165361040,5830,5840,5840,5830,1120
|
|
20230801,121300,9158830500,5840,5830,5840,5830,793
|
|
20230801,121200,9154203820,5840,5830,5840,5830,2262
|
|
20230801,121100,9141014640,5840,5840,5850,5830,503
|
|
20230801,121000,9138077210,5850,5840,5850,5830,4543
|
|
20230801,120900,9111579050,5840,5850,5850,5840,4831
|
|
20230801,120800,9083364600,5850,5840,5850,5840,1568
|
|
20230801,120700,9074207440,5840,5840,5850,5840,1532
|
|
20230801,120600,9065260410,5850,5840,5850,5840,930
|
|
20230801,120500,9059829140,5840,5850,5850,5840,998
|
|
20230801,120400,9054000720,5850,5840,5850,5830,4947
|
|
20230801,120300,9025110250,5840,5850,5850,5840,1715
|
|
20230801,120200,9015090500,5850,5860,5860,5840,2375
|
|
20230801,120100,9001210200,5860,5860,5860,5850,9051
|
|
20230801,120000,8948233290,5860,5860,5870,5860,4886
|
|
20230801,115900,8919601220,5870,5870,5870,5860,1752
|
|
20230801,115800,8909322260,5870,5880,5880,5870,4777
|
|
20230801,115700,8881260490,5880,5880,5880,5880,1884
|
|
20230801,115600,8870182570,5880,5860,5880,5850,7585
|
|
20230801,115500,8825711960,5870,5870,5870,5860,983
|
|
20230801,115400,8819943880,5870,5850,5870,5850,6769
|
|
20230801,115300,8780272750,5860,5860,5860,5850,2723
|
|
20230801,115200,8764325420,5860,5850,5860,5850,1221
|
|
20230801,115100,8757173880,5850,5840,5850,5840,1280
|
|
20230801,115000,8749686590,5840,5850,5850,5840,4250
|
|
20230801,114900,8724860680,5850,5860,5860,5840,3417
|
|
20230801,114800,8704856110,5860,5850,5860,5840,2884
|
|
20230801,114700,8687982430,5850,5860,5860,5840,2144
|
|
20230801,114600,8675444120,5860,5850,5870,5840,4278
|
|
20230801,114500,8650414010,5850,5850,5850,5840,4990
|
|
20230801,114400,8621249650,5850,5850,5860,5850,4930
|
|
20230801,114300,8592409080,5850,5830,5850,5820,18911
|
|
20230801,114200,8482273060,5830,5880,5880,5830,38021
|
|
20230801,114100,8259903690,5870,5870,5880,5870,4388
|
|
20230801,114000,8234144410,5870,5890,5900,5870,16740
|
|
20230801,113900,8135645180,5900,5910,5920,5890,15578
|
|
20230801,113800,8043709680,5910,5890,5920,5890,7856
|
|
20230801,113700,7997310100,5900,5890,5910,5880,17492
|
|
20230801,113600,7894271520,5890,5970,5970,5890,82868
|
|
20230801,113500,7403049920,5970,5940,5970,5920,42715
|
|
20230801,113400,7149019380,5920,5900,5940,5890,51504
|
|
20230801,113300,6844176360,5900,5870,5900,5860,44625
|
|
20230801,113200,6581274520,5870,5860,5870,5850,16443
|
|
20230801,113100,6484902840,5860,5870,5870,5840,25563
|
|
20230801,113000,6335273370,5870,5870,5880,5860,21178
|
|
20230801,112900,6210970100,5880,5890,5890,5860,32851
|
|
20230801,112800,6017810410,5890,5870,5890,5860,16112
|
|
20230801,112700,5923133200,5860,5850,5870,5850,11646
|
|
20230801,112600,5854914920,5860,5860,5870,5840,20831
|
|
20230801,112500,5732961990,5850,5840,5860,5830,27384
|
|
20230801,112400,5572894580,5830,5830,5840,5820,14249
|
|
20230801,112300,5489838050,5830,5820,5830,5810,11810
|
|
20230801,112200,5421101150,5810,5810,5820,5800,10081
|
|
20230801,112100,5362524790,5800,5810,5820,5800,17248
|
|
20230801,112000,5262288910,5820,5810,5820,5800,12437
|
|
20230801,111900,5190021850,5820,5830,5840,5810,38204
|
|
20230801,111800,4967537970,5810,5820,5830,5810,18211
|
|
20230801,111700,4861519550,5830,5810,5830,5810,9251
|
|
20230801,111600,4807680880,5820,5810,5820,5800,10870
|
|
20230801,111500,4744494390,5800,5810,5810,5800,7208
|
|
20230801,111400,4702635940,5800,5810,5810,5790,6892
|
|
20230801,111300,4662639980,5810,5810,5810,5790,2543
|
|
20230801,111200,4647873660,5800,5810,5810,5790,17642
|
|
20230801,111100,4545479160,5800,5810,5810,5790,11466
|
|
20230801,111000,4478916140,5810,5800,5820,5780,22720
|
|
20230801,110900,4347139890,5810,5790,5810,5790,9371
|
|
20230801,110800,4292754050,5800,5780,5800,5780,4123
|
|
20230801,110700,4268866530,5790,5770,5800,5770,3591
|
|
20230801,110600,4248076120,5790,5780,5800,5770,16884
|
|
20230801,110500,4150403870,5790,5780,5790,5780,7694
|
|
20230801,110400,4105881410,5790,5770,5790,5770,5657
|
|
20230801,110300,4073177340,5780,5790,5790,5760,5404
|
|
20230801,110200,4042010650,5760,5780,5790,5760,19797
|
|
20230801,110100,3927625510,5790,5780,5800,5780,4644
|
|
20230801,110000,3900734780,5790,5790,5790,5770,9907
|
|
20230801,105900,3843441980,5790,5800,5800,5760,31408
|
|
20230801,105800,3661819840,5800,5790,5800,5780,14236
|
|
20230801,105700,3579390580,5780,5820,5820,5780,35730
|
|
20230801,105600,3372070380,5820,5810,5820,5800,30744
|
|
20230801,105500,3193416330,5810,5830,5830,5790,35303
|
|
20230801,105400,2988169280,5820,5800,5830,5780,17200
|
|
20230801,105300,2888159670,5800,5770,5810,5760,33097
|
|
20230801,105200,2696644030,5770,5750,5770,5750,21893
|
|
20230801,105100,2570668660,5740,5740,5750,5740,7231
|
|
20230801,105000,2529154500,5740,5730,5740,5730,734
|
|
20230801,104900,2524943940,5720,5740,5740,5720,3879
|
|
20230801,104800,2502725520,5740,5740,5740,5730,252
|
|
20230801,104700,2501280040,5730,5740,5740,5730,1765
|
|
20230801,104600,2491159840,5740,5740,5740,5730,2607
|
|
20230801,104500,2476209160,5740,5740,5740,5740,761
|
|
20230801,104400,2471841020,5740,5730,5740,5730,331
|
|
20230801,104300,2469943170,5730,5730,5740,5730,245
|
|
20230801,104200,2468539210,5730,5730,5730,5730,185
|
|
20230801,104100,2467479160,5730,5740,5740,5720,1708
|
|
20230801,104000,2457687750,5730,5720,5740,5720,572
|
|
20230801,103900,2454408520,5740,5730,5740,5730,3442
|
|
20230801,103800,2434685840,5730,5730,5730,5710,1315
|
|
20230801,103700,2427169930,5700,5710,5730,5700,10065
|
|
20230801,103600,2369645550,5700,5710,5710,5690,5273
|
|
20230801,103500,2339594680,5700,5700,5710,5700,940
|
|
20230801,103400,2334236610,5710,5710,5710,5710,120
|
|
20230801,103300,2333551410,5710,5700,5710,5700,1194
|
|
20230801,103200,2326745590,5710,5720,5720,5700,941
|
|
20230801,103100,2321379480,5700,5710,5720,5700,4782
|
|
20230801,103000,2294075940,5710,5720,5720,5710,1032
|
|
20230801,102900,2288183170,5720,5710,5720,5710,823
|
|
20230801,102800,2283482590,5720,5710,5720,5710,237
|
|
20230801,102700,2282128670,5720,5710,5720,5710,1313
|
|
20230801,102600,2274631330,5720,5710,5720,5710,1446
|
|
20230801,102500,2266374470,5710,5710,5710,5710,346
|
|
20230801,102400,2264398810,5710,5710,5710,5700,1457
|
|
20230801,102300,2256081190,5710,5710,5710,5710,508
|
|
20230801,102200,2253180510,5710,5710,5710,5690,6987
|
|
20230801,102100,2213375430,5710,5710,5710,5710,312
|
|
20230801,102000,2211593910,5710,5710,5710,5700,298
|
|
20230801,101900,2209892830,5710,5710,5710,5710,9
|
|
20230801,101800,2209841440,5710,5710,5710,5710,133
|
|
20230801,101700,2209082010,5710,5720,5720,5710,2078
|
|
20230801,101600,2197216420,5720,5720,5720,5710,229
|
|
20230801,101500,2195908220,5710,5720,5720,5710,1810
|
|
20230801,101400,2185572380,5710,5720,5720,5710,146
|
|
20230801,101300,2184738710,5720,5710,5720,5710,1230
|
|
20230801,101200,2177713300,5710,5710,5710,5700,243
|
|
20230801,101100,2176325920,5710,5700,5710,5700,207
|
|
20230801,101000,2175143970,5710,5700,5710,5700,2288
|
|
20230801,100900,2162101860,5710,5710,5710,5710,277
|
|
20230801,100800,2160520190,5700,5710,5720,5700,610
|
|
20230801,100700,2157037750,5720,5710,5720,5700,1213
|
|
20230801,100600,2150114180,5710,5710,5710,5710,1082
|
|
20230801,100500,2143935960,5710,5700,5710,5700,1105
|
|
20230801,100400,2137637420,5710,5700,5710,5700,1401
|
|
20230801,100300,2129651620,5700,5710,5710,5700,3
|
|
20230801,100200,2129634510,5700,5700,5710,5700,2647
|
|
20230801,100100,2114546580,5710,5700,5710,5700,4854
|
|
20230801,100000,2086878540,5710,5710,5710,5700,1599
|
|
20230801,095900,2077755570,5710,5720,5720,5710,2781
|
|
20230801,095800,2061875360,5720,5700,5720,5700,1538
|
|
20230801,095700,2053090980,5710,5720,5720,5710,2740
|
|
20230801,095600,2037445500,5710,5720,5720,5710,831
|
|
20230801,095500,2032698380,5710,5720,5720,5710,3318
|
|
20230801,095400,2013745420,5720,5720,5730,5710,4469
|
|
20230801,095300,1988187680,5710,5700,5720,5700,5138
|
|
20230801,095200,1958882220,5700,5700,5700,5690,936
|
|
20230801,095100,1953555320,5700,5700,5700,5690,1225
|
|
20230801,095000,1946584820,5700,5700,5700,5690,1261
|
|
20230801,094900,1939404900,5700,5700,5700,5690,2227
|
|
20230801,094800,1926731000,5700,5690,5700,5680,4597
|
|
20230801,094700,1900583320,5690,5690,5700,5680,4262
|
|
20230801,094600,1876344500,5700,5700,5700,5690,726
|
|
20230801,094500,1872209140,5700,5690,5700,5690,2275
|
|
20230801,094400,1859262950,5690,5690,5690,5680,829
|
|
20230801,094300,1854551590,5690,5690,5690,5680,1082
|
|
20230801,094200,1848405750,5680,5690,5690,5680,734
|
|
20230801,094100,1844236000,5690,5680,5690,5670,3375
|
|
20230801,094000,1825067870,5680,5660,5690,5660,4829
|
|
20230801,093900,1797654890,5670,5680,5680,5660,2799
|
|
20230801,093800,1781784310,5670,5670,5680,5670,591
|
|
20230801,093700,1778430740,5680,5690,5690,5670,3978
|
|
20230801,093600,1755839660,5690,5680,5690,5670,3457
|
|
20230801,093500,1736211490,5680,5670,5680,5660,3000
|
|
20230801,093400,1719205720,5670,5660,5670,5660,2833
|
|
20230801,093300,1703169320,5660,5660,5670,5650,4585
|
|
20230801,093200,1677215990,5670,5660,5670,5650,6844
|
|
20230801,093100,1638483420,5660,5670,5670,5650,2591
|
|
20230801,093000,1623828230,5670,5660,5670,5660,2389
|
|
20230801,092900,1610300330,5670,5670,5670,5660,4997
|
|
20230801,092800,1582009620,5670,5680,5680,5670,3472
|
|
20230801,092700,1562320900,5680,5680,5680,5670,5514
|
|
20230801,092600,1531046860,5680,5680,5680,5670,746
|
|
20230801,092500,1526810030,5680,5670,5680,5660,2488
|
|
20230801,092400,1512707990,5670,5680,5680,5660,2691
|
|
20230801,092300,1497435110,5680,5670,5680,5660,2696
|
|
20230801,092200,1482160850,5670,5670,5680,5660,9685
|
|
20230801,092100,1427284160,5680,5690,5690,5670,3246
|
|
20230801,092000,1408870210,5690,5690,5700,5680,3196
|
|
20230801,091900,1390711020,5690,5690,5700,5680,2689
|
|
20230801,091800,1375392690,5700,5680,5700,5670,2130
|
|
20230801,091700,1363280880,5700,5670,5700,5670,15773
|
|
20230801,091600,1273601600,5680,5670,5680,5660,3751
|
|
20230801,091500,1252338760,5670,5670,5680,5670,1587
|
|
20230801,091400,1243333820,5680,5680,5680,5670,4140
|
|
20230801,091300,1219833950,5680,5680,5680,5670,3230
|
|
20230801,091200,1201494560,5680,5690,5690,5670,4784
|
|
20230801,091100,1174327790,5690,5680,5690,5680,5217
|
|
20230801,091000,1144682250,5690,5700,5700,5680,1551
|
|
20230801,090900,1135864670,5700,5700,5700,5680,4704
|
|
20230801,090800,1109109570,5690,5730,5730,5690,25979
|
|
20230801,090700,960752690,5730,5700,5730,5700,6067
|
|
20230801,090600,926051000,5720,5700,5720,5690,11579
|
|
20230801,090500,859999990,5690,5660,5700,5640,11097
|
|
20230801,090400,797087370,5660,5700,5700,5660,5868
|
|
20230801,090300,763785160,5700,5630,5700,5610,27357
|
|
20230801,090200,609323510,5630,5660,5690,5630,31889
|
|
20230801,090100,428834370,5670,5710,5710,5610,17791
|
|
20230801,090000,328325610,5710,5760,5760,5700,51412
|