613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,190900,9543046500,15910,15910,15910,15910,0
|
|
20230801,190800,9543046500,15910,15910,15910,15910,0
|
|
20230801,190700,9543046500,15910,15910,15910,15910,0
|
|
20230801,190600,9543046500,15910,15910,15910,15910,0
|
|
20230801,190500,9543046500,15910,15910,15910,15910,0
|
|
20230801,190400,9543046500,15910,15910,15910,15910,0
|
|
20230801,190300,9543046500,15910,15910,15910,15910,0
|
|
20230801,190200,9543046500,15910,15910,15910,15910,0
|
|
20230801,190100,9543046500,15910,15910,15910,15910,0
|
|
20230801,190000,9543046500,15910,15910,15910,15910,0
|
|
20230801,185900,9543046500,15910,15910,15910,15910,0
|
|
20230801,185800,9543046500,15910,15910,15910,15910,0
|
|
20230801,185700,9543046500,15910,15910,15910,15910,0
|
|
20230801,185600,9543046500,15910,15910,15910,15910,0
|
|
20230801,185500,9543046500,15910,15910,15910,15910,0
|
|
20230801,185400,9543046500,15910,15910,15910,15910,0
|
|
20230801,185300,9543046500,15910,15910,15910,15910,0
|
|
20230801,185200,9543046500,15910,15910,15910,15910,0
|
|
20230801,185100,9543046500,15910,15910,15910,15910,0
|
|
20230801,185000,9543046500,15910,15910,15910,15910,0
|
|
20230801,184900,9543046500,15910,15910,15910,15910,0
|
|
20230801,184800,9543046500,15910,15910,15910,15910,0
|
|
20230801,184700,9543046500,15910,15910,15910,15910,0
|
|
20230801,184600,9543046500,15910,15910,15910,15910,0
|
|
20230801,184500,9543046500,15910,15910,15910,15910,0
|
|
20230801,184400,9543046500,15910,15910,15910,15910,0
|
|
20230801,184300,9543046500,15910,15910,15910,15910,0
|
|
20230801,184200,9543046500,15910,15910,15910,15910,0
|
|
20230801,184100,9543046500,15910,15910,15910,15910,0
|
|
20230801,184000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,183900,9543046500,15910,15910,15910,15910,0
|
|
20230801,183800,9543046500,15910,15910,15910,15910,0
|
|
20230801,183700,9543046500,15910,15910,15910,15910,0
|
|
20230801,183600,9543046500,15910,15910,15910,15910,0
|
|
20230801,183500,9543046500,15910,15910,15910,15910,0
|
|
20230801,183400,9543046500,15910,15910,15910,15910,0
|
|
20230801,183300,9543046500,15910,15910,15910,15910,0
|
|
20230801,183200,9543046500,15910,15910,15910,15910,0
|
|
20230801,183100,9543046500,15910,15910,15910,15910,0
|
|
20230801,183000,9543046500,15910,15910,15910,15910,0
|
|
20230801,182900,9543046500,15910,15910,15910,15910,0
|
|
20230801,182800,9543046500,15910,15910,15910,15910,0
|
|
20230801,182700,9543046500,15910,15910,15910,15910,0
|
|
20230801,182600,9543046500,15910,15910,15910,15910,0
|
|
20230801,182500,9543046500,15910,15910,15910,15910,0
|
|
20230801,182400,9543046500,15910,15910,15910,15910,0
|
|
20230801,182300,9543046500,15910,15910,15910,15910,0
|
|
20230801,182200,9543046500,15910,15910,15910,15910,0
|
|
20230801,182100,9543046500,15910,15910,15910,15910,0
|
|
20230801,182000,9543046500,15910,15910,15910,15910,0
|
|
20230801,181900,9543046500,15910,15910,15910,15910,0
|
|
20230801,181800,9543046500,15910,15910,15910,15910,0
|
|
20230801,181700,9543046500,15910,15910,15910,15910,0
|
|
20230801,181600,9543046500,15910,15910,15910,15910,0
|
|
20230801,181500,9543046500,15910,15910,15910,15910,0
|
|
20230801,181400,9543046500,15910,15910,15910,15910,0
|
|
20230801,181300,9543046500,15910,15910,15910,15910,0
|
|
20230801,181200,9543046500,15910,15910,15910,15910,0
|
|
20230801,181100,9543046500,15910,15910,15910,15910,0
|
|
20230801,181000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,180900,9543046500,15910,15910,15910,15910,0
|
|
20230801,180800,9543046500,15910,15910,15910,15910,0
|
|
20230801,180700,9543046500,15910,15910,15910,15910,0
|
|
20230801,180600,9543046500,15910,15910,15910,15910,0
|
|
20230801,180500,9543046500,15910,15910,15910,15910,0
|
|
20230801,180400,9543046500,15910,15910,15910,15910,0
|
|
20230801,180300,9543046500,15910,15910,15910,15910,0
|
|
20230801,180200,9543046500,15910,15910,15910,15910,0
|
|
20230801,180100,9543046500,15910,15910,15910,15910,0
|
|
20230801,180000,9543046500,15910,15910,15910,15910,0
|
|
20230801,175900,9543046500,15910,15910,15910,15910,0
|
|
20230801,175800,9543046500,15910,15910,15910,15910,0
|
|
20230801,175700,9543046500,15910,15910,15910,15910,0
|
|
20230801,175600,9543046500,15910,15910,15910,15910,0
|
|
20230801,175500,9543046500,15910,15910,15910,15910,0
|
|
20230801,175400,9543046500,15910,15910,15910,15910,0
|
|
20230801,175300,9543046500,15910,15910,15910,15910,0
|
|
20230801,175200,9543046500,15910,15910,15910,15910,0
|
|
20230801,175100,9543046500,15910,15910,15910,15910,0
|
|
20230801,175000,9543046500,15910,15910,15910,15910,0
|
|
20230801,174900,9543046500,15910,15910,15910,15910,0
|
|
20230801,174800,9543046500,15910,15910,15910,15910,0
|
|
20230801,174700,9543046500,15910,15910,15910,15910,0
|
|
20230801,174600,9543046500,15910,15910,15910,15910,0
|
|
20230801,174500,9543046500,15910,15910,15910,15910,0
|
|
20230801,174400,9543046500,15910,15910,15910,15910,0
|
|
20230801,174300,9543046500,15910,15910,15910,15910,0
|
|
20230801,174200,9543046500,15910,15910,15910,15910,0
|
|
20230801,174100,9543046500,15910,15910,15910,15910,0
|
|
20230801,174000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,173900,9543046500,15910,15910,15910,15910,0
|
|
20230801,173800,9543046500,15910,15910,15910,15910,0
|
|
20230801,173700,9543046500,15910,15910,15910,15910,0
|
|
20230801,173600,9543046500,15910,15910,15910,15910,0
|
|
20230801,173500,9543046500,15910,15910,15910,15910,0
|
|
20230801,173400,9543046500,15910,15910,15910,15910,0
|
|
20230801,173300,9543046500,15910,15910,15910,15910,0
|
|
20230801,173200,9543046500,15910,15910,15910,15910,0
|
|
20230801,173100,9543046500,15910,15910,15910,15910,0
|
|
20230801,173000,9543046500,15910,15910,15910,15910,0
|
|
20230801,172900,9543046500,15910,15910,15910,15910,0
|
|
20230801,172800,9543046500,15910,15910,15910,15910,0
|
|
20230801,172700,9543046500,15910,15910,15910,15910,0
|
|
20230801,172600,9543046500,15910,15910,15910,15910,0
|
|
20230801,172500,9543046500,15910,15910,15910,15910,0
|
|
20230801,172400,9543046500,15910,15910,15910,15910,0
|
|
20230801,172300,9543046500,15910,15910,15910,15910,0
|
|
20230801,172200,9543046500,15910,15910,15910,15910,0
|
|
20230801,172100,9543046500,15910,15910,15910,15910,0
|
|
20230801,172000,9543046500,15910,15910,15910,15910,0
|
|
20230801,171900,9543046500,15910,15910,15910,15910,0
|
|
20230801,171800,9543046500,15910,15910,15910,15910,0
|
|
20230801,171700,9543046500,15910,15910,15910,15910,0
|
|
20230801,171600,9543046500,15910,15910,15910,15910,0
|
|
20230801,171500,9543046500,15910,15910,15910,15910,0
|
|
20230801,171400,9543046500,15910,15910,15910,15910,0
|
|
20230801,171300,9543046500,15910,15910,15910,15910,0
|
|
20230801,171200,9543046500,15910,15910,15910,15910,0
|
|
20230801,171100,9543046500,15910,15910,15910,15910,0
|
|
20230801,171000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,170900,9543046500,15910,15910,15910,15910,0
|
|
20230801,170800,9543046500,15910,15910,15910,15910,0
|
|
20230801,170700,9543046500,15910,15910,15910,15910,0
|
|
20230801,170600,9543046500,15910,15910,15910,15910,0
|
|
20230801,170500,9543046500,15910,15910,15910,15910,0
|
|
20230801,170400,9543046500,15910,15910,15910,15910,0
|
|
20230801,170300,9543046500,15910,15910,15910,15910,0
|
|
20230801,170200,9543046500,15910,15910,15910,15910,0
|
|
20230801,170100,9543046500,15910,15910,15910,15910,0
|
|
20230801,170000,9543046500,15910,15910,15910,15910,0
|
|
20230801,165900,9543046500,15910,15910,15910,15910,0
|
|
20230801,165800,9543046500,15910,15910,15910,15910,0
|
|
20230801,165700,9543046500,15910,15910,15910,15910,0
|
|
20230801,165600,9543046500,15910,15910,15910,15910,0
|
|
20230801,165500,9543046500,15910,15910,15910,15910,0
|
|
20230801,165400,9543046500,15910,15910,15910,15910,0
|
|
20230801,165300,9543046500,15910,15910,15910,15910,0
|
|
20230801,165200,9543046500,15910,15910,15910,15910,0
|
|
20230801,165100,9543046500,15910,15910,15910,15910,0
|
|
20230801,165000,9543046500,15910,15910,15910,15910,0
|
|
20230801,164900,9543046500,15910,15910,15910,15910,0
|
|
20230801,164800,9543046500,15910,15910,15910,15910,0
|
|
20230801,164700,9543046500,15910,15910,15910,15910,0
|
|
20230801,164600,9543046500,15910,15910,15910,15910,0
|
|
20230801,164500,9543046500,15910,15910,15910,15910,0
|
|
20230801,164400,9543046500,15910,15910,15910,15910,0
|
|
20230801,164300,9543046500,15910,15910,15910,15910,0
|
|
20230801,164200,9543046500,15910,15910,15910,15910,0
|
|
20230801,164100,9543046500,15910,15910,15910,15910,0
|
|
20230801,164000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,163900,9543046500,15910,15910,15910,15910,0
|
|
20230801,163800,9543046500,15910,15910,15910,15910,0
|
|
20230801,163700,9543046500,15910,15910,15910,15910,0
|
|
20230801,163600,9543046500,15910,15910,15910,15910,0
|
|
20230801,163500,9543046500,15910,15910,15910,15910,0
|
|
20230801,163400,9543046500,15910,15910,15910,15910,0
|
|
20230801,163300,9543046500,15910,15910,15910,15910,0
|
|
20230801,163200,9543046500,15910,15910,15910,15910,0
|
|
20230801,163100,9543046500,15910,15910,15910,15910,0
|
|
20230801,163000,9543046500,15910,15910,15910,15910,0
|
|
20230801,162900,9543046500,15910,15910,15910,15910,0
|
|
20230801,162800,9543046500,15910,15910,15910,15910,0
|
|
20230801,162700,9543046500,15910,15910,15910,15910,0
|
|
20230801,162600,9543046500,15910,15910,15910,15910,0
|
|
20230801,162500,9543046500,15910,15910,15910,15910,0
|
|
20230801,162400,9543046500,15910,15910,15910,15910,0
|
|
20230801,162300,9543046500,15910,15910,15910,15910,0
|
|
20230801,162200,9543046500,15910,15910,15910,15910,0
|
|
20230801,162100,9543046500,15910,15910,15910,15910,0
|
|
20230801,162000,9543046500,15910,15910,15910,15910,0
|
|
20230801,161900,9543046500,15910,15910,15910,15910,0
|
|
20230801,161800,9543046500,15910,15910,15910,15910,0
|
|
20230801,161700,9543046500,15910,15910,15910,15910,0
|
|
20230801,161600,9543046500,15910,15910,15910,15910,0
|
|
20230801,161500,9543046500,15910,15910,15910,15910,0
|
|
20230801,161400,9543046500,15910,15910,15910,15910,0
|
|
20230801,161300,9543046500,15910,15910,15910,15910,0
|
|
20230801,161200,9543046500,15910,15910,15910,15910,0
|
|
20230801,161100,9543046500,15910,15910,15910,15910,0
|
|
20230801,161000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,160900,9543046500,15910,15910,15910,15910,0
|
|
20230801,160800,9543046500,15910,15910,15910,15910,0
|
|
20230801,160700,9543046500,15910,15910,15910,15910,0
|
|
20230801,160600,9543046500,15910,15910,15910,15910,0
|
|
20230801,160500,9543046500,15910,15910,15910,15910,0
|
|
20230801,160400,9543046500,15910,15910,15910,15910,0
|
|
20230801,160300,9543046500,15910,15910,15910,15910,0
|
|
20230801,160200,9543046500,15910,15910,15910,15910,0
|
|
20230801,160100,9543046500,15910,15910,15910,15910,0
|
|
20230801,160000,9543046500,15910,15910,15910,15910,0
|
|
20230801,155900,9543046500,15910,15910,15910,15910,0
|
|
20230801,155800,9543046500,15910,15910,15910,15910,0
|
|
20230801,155700,9543046500,15910,15910,15910,15910,0
|
|
20230801,155600,9543046500,15910,15910,15910,15910,0
|
|
20230801,155500,9543046500,15910,15910,15910,15910,0
|
|
20230801,155400,9543046500,15910,15910,15910,15910,0
|
|
20230801,155300,9543046500,15910,15910,15910,15910,0
|
|
20230801,155200,9543046500,15910,15910,15910,15910,0
|
|
20230801,155100,9543046500,15910,15910,15910,15910,0
|
|
20230801,155000,9543046500,15910,15910,15910,15910,0
|
|
20230801,154900,9543046500,15910,15910,15910,15910,0
|
|
20230801,154800,9543046500,15910,15910,15910,15910,0
|
|
20230801,154700,9543046500,15910,15910,15910,15910,0
|
|
20230801,154600,9543046500,15910,15910,15910,15910,0
|
|
20230801,154500,9543046500,15910,15910,15910,15910,0
|
|
20230801,154400,9543046500,15910,15910,15910,15910,0
|
|
20230801,154300,9543046500,15910,15910,15910,15910,0
|
|
20230801,154200,9543046500,15910,15910,15910,15910,0
|
|
20230801,154100,9543046500,15910,15910,15910,15910,0
|
|
20230801,154000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,153900,9543046500,15910,15910,15910,15910,0
|
|
20230801,153800,9543046500,15910,15910,15910,15910,0
|
|
20230801,153700,9543046500,15910,15910,15910,15910,0
|
|
20230801,153600,9543046500,15910,15910,15910,15910,0
|
|
20230801,153500,9543046500,15910,15910,15910,15910,0
|
|
20230801,153400,9543046500,15910,15910,15910,15910,0
|
|
20230801,153300,9543046500,15910,15910,15910,15910,0
|
|
20230801,153200,9543046500,15910,15910,15910,15910,0
|
|
20230801,153100,9543046500,15910,15910,15910,15910,0
|
|
20230801,153000,9543046500,15910,15910,15910,15910,22889
|
|
20230801,152900,9178882510,15910,15910,15910,15910,0
|
|
20230801,152800,9178882510,15910,15910,15910,15910,0
|
|
20230801,152700,9178882510,15910,15910,15910,15910,0
|
|
20230801,152600,9178882510,15910,15910,15910,15910,0
|
|
20230801,152500,9178882510,15910,15910,15910,15910,0
|
|
20230801,152400,9178882510,15910,15910,15910,15910,0
|
|
20230801,152300,9178882510,15910,15910,15910,15910,0
|
|
20230801,152200,9178882510,15910,15910,15910,15910,0
|
|
20230801,152100,9178882510,15910,15910,15910,15910,0
|
|
20230801,152000,9178882510,15910,15910,15910,15910,0
|
|
20230801,151900,9178882510,15910,15890,15930,15880,1825
|
|
20230801,151800,9149855060,15880,15880,15890,15880,381
|
|
20230801,151700,9143802650,15880,15870,15900,15870,532
|
|
20230801,151600,9135347790,15870,15930,15930,15870,1326
|
|
20230801,151500,9114243850,15930,15860,15930,15860,7154
|
|
20230801,151400,9000481860,15870,15860,15870,15860,1387
|
|
20230801,151300,8978473920,15860,15860,15870,15860,1730
|
|
20230801,151200,8951034430,15860,15860,15870,15860,301
|
|
20230801,151100,8946260390,15860,15880,15880,15860,2654
|
|
20230801,151000,8904145070,15870,15870,15880,15870,153
|
|
20230801,150900,8901715800,15870,15880,15890,15870,662
|
|
20230801,150800,8891203130,15880,15880,15900,15880,993
|
|
20230801,150700,8875429570,15880,15870,15890,15870,670
|
|
20230801,150600,8864787370,15870,15910,15920,15870,2947
|
|
20230801,150500,8817921270,15910,15900,15920,15900,876
|
|
20230801,150400,8803987530,15890,15870,15890,15870,743
|
|
20230801,150300,8792188530,15870,15880,15900,15870,1781
|
|
20230801,150200,8763889000,15880,15880,15890,15880,207
|
|
20230801,150100,8760601770,15880,15860,15880,15860,1207
|
|
20230801,150000,8741441090,15880,15890,15890,15880,1181
|
|
20230801,145900,8722684640,15880,15850,15890,15850,3963
|
|
20230801,145800,8659838980,15850,15850,15850,15840,245
|
|
20230801,145700,8655958040,15850,15840,15850,15840,175
|
|
20230801,145600,8653185540,15840,15850,15850,15840,906
|
|
20230801,145500,8638829000,15840,15840,15850,15840,697
|
|
20230801,145400,8627787470,15840,15840,15850,15840,355
|
|
20230801,145300,8622163890,15850,15850,15850,15840,398
|
|
20230801,145200,8615857650,15850,15840,15850,15840,133
|
|
20230801,145100,8613750760,15840,15840,15840,15840,327
|
|
20230801,145000,8608571080,15840,15840,15850,15840,201
|
|
20230801,144900,8605387230,15840,15840,15850,15840,317
|
|
20230801,144800,8600365850,15840,15840,15840,15840,169
|
|
20230801,144700,8597688890,15860,15850,15860,15850,1277
|
|
20230801,144600,8577440880,15850,15860,15860,15850,802
|
|
20230801,144500,8564727580,15850,15860,15860,15850,674
|
|
20230801,144400,8554037950,15860,15860,15870,15860,244
|
|
20230801,144300,8550168000,15860,15860,15870,15860,200
|
|
20230801,144200,8546995760,15860,15870,15870,15860,320
|
|
20230801,144100,8541920030,15860,15870,15870,15860,207
|
|
20230801,144000,8538635920,15880,15850,15880,15850,1490
|
|
20230801,143900,8515009420,15850,15830,15850,15830,3162
|
|
20230801,143800,8464922420,15830,15830,15840,15830,234
|
|
20230801,143700,8461217990,15830,15840,15840,15830,528
|
|
20230801,143600,8452854590,15840,15850,15850,15840,146
|
|
20230801,143500,8450541360,15850,15850,15850,15850,227
|
|
20230801,143400,8446943410,15850,15850,15850,15850,429
|
|
20230801,143300,8440143760,15850,15850,15860,15850,163
|
|
20230801,143200,8437560160,15850,15870,15870,15850,647
|
|
20230801,143100,8427295800,15870,15880,15880,15870,1455
|
|
20230801,143000,8404204870,15880,15870,15880,15870,454
|
|
20230801,142900,8396999590,15870,15870,15870,15870,217
|
|
20230801,142800,8393555800,15870,15870,15870,15870,263
|
|
20230801,142700,8389381990,15870,15870,15870,15870,13
|
|
20230801,142600,8389175680,15870,15840,15870,15840,1335
|
|
20230801,142500,8368006090,15840,15830,15840,15830,618
|
|
20230801,142400,8358218080,15840,15830,15840,15830,84
|
|
20230801,142300,8356888110,15840,15840,15850,15830,2810
|
|
20230801,142200,8312384850,15850,15840,15850,15840,764
|
|
20230801,142100,8300277140,15840,15830,15850,15830,3102
|
|
20230801,142000,8251166380,15830,15840,15840,15830,243
|
|
20230801,141900,8247318360,15840,15830,15840,15830,381
|
|
20230801,141800,8241285540,15830,15850,15850,15810,3141
|
|
20230801,141700,8191558860,15840,15850,15850,15840,199
|
|
20230801,141600,8188405600,15850,15850,15850,15850,1474
|
|
20230801,141500,8165042700,15850,15850,15860,15850,721
|
|
20230801,141400,8153614830,15850,15850,15850,15850,0
|
|
20230801,141300,8153614830,15850,15850,15850,15840,352
|
|
20230801,141200,8148035690,15860,15830,15860,15820,443
|
|
20230801,141100,8141019630,15820,15800,15820,15800,2534
|
|
20230801,141000,8100950770,15800,15810,15810,15800,619
|
|
20230801,140900,8091169510,15800,15810,15810,15800,214
|
|
20230801,140800,8087788210,15810,15820,15820,15810,1149
|
|
20230801,140700,8069616890,15820,15820,15820,15820,377
|
|
20230801,140600,8063652750,15830,15820,15830,15820,315
|
|
20230801,140500,8058668740,15820,15820,15820,15820,438
|
|
20230801,140400,8051739580,15820,15820,15830,15820,158
|
|
20230801,140300,8049239590,15820,15840,15840,15820,1061
|
|
20230801,140200,8032443110,15830,15830,15840,15830,890
|
|
20230801,140100,8018346500,15830,15820,15860,15820,72
|
|
20230801,140000,8017206830,15870,15820,15870,15780,13618
|
|
20230801,135900,7802012830,15820,15820,15830,15820,475
|
|
20230801,135800,7794498320,15820,15830,15840,15800,6557
|
|
20230801,135700,7690836860,15830,15830,15830,15830,259
|
|
20230801,135600,7686736890,15840,15860,15860,15840,296
|
|
20230801,135500,7682044480,15870,15830,15880,15830,945
|
|
20230801,135400,7667068280,15830,15840,15840,15830,1389
|
|
20230801,135300,7645070140,15840,15840,15850,15840,153
|
|
20230801,135200,7642646480,15890,15840,15890,15840,1127
|
|
20230801,135100,7624775720,15840,15880,15880,15830,2493
|
|
20230801,135000,7585285810,15870,15840,15870,15840,2736
|
|
20230801,134900,7541920970,15850,15840,15850,15840,357
|
|
20230801,134800,7536265930,15840,15840,15840,15840,341
|
|
20230801,134700,7530864490,15840,15840,15840,15840,248
|
|
20230801,134600,7526936170,15840,15840,15850,15840,88
|
|
20230801,134500,7525541620,15830,15830,15830,15830,61
|
|
20230801,134400,7524575990,15830,15870,15870,15830,2408
|
|
20230801,134300,7486401740,15870,15860,15880,15860,1653
|
|
20230801,134200,7460173530,15850,15830,15860,15820,3703
|
|
20230801,134100,7401547600,15820,15830,15830,15820,1574
|
|
20230801,134000,7376632070,15830,15840,15840,15830,473
|
|
20230801,133900,7369142760,15840,15840,15850,15830,3100
|
|
20230801,133800,7320039100,15850,15850,15860,15850,1163
|
|
20230801,133700,7301605530,15850,15860,15860,15850,428
|
|
20230801,133600,7294817570,15860,15850,15870,15850,1736
|
|
20230801,133500,7267285120,15850,15860,15870,15850,1012
|
|
20230801,133400,7251234670,15860,15850,15870,15850,1025
|
|
20230801,133300,7234975890,15850,15850,15860,15850,565
|
|
20230801,133200,7226020620,15850,15850,15860,15850,117
|
|
20230801,133100,7224166130,15860,15860,15870,15860,527
|
|
20230801,133000,7215807900,15860,15870,15870,15860,440
|
|
20230801,132900,7208827710,15860,15850,15860,15850,856
|
|
20230801,132800,7195252290,15850,15870,15870,15850,1403
|
|
20230801,132700,7173000440,15870,15860,15870,15860,276
|
|
20230801,132600,7168622130,15870,15870,15870,15860,780
|
|
20230801,132500,7156246400,15870,15890,15890,15870,1486
|
|
20230801,132400,7132646580,15880,15890,15890,15870,298
|
|
20230801,132300,7127912860,15890,15890,15890,15870,1778
|
|
20230801,132200,7099674760,15890,15890,15890,15880,413
|
|
20230801,132100,7093113140,15890,15890,15900,15880,556
|
|
20230801,132000,7084280140,15890,15890,15890,15880,2707
|
|
20230801,131900,7041267580,15890,15880,15890,15880,793
|
|
20230801,131800,7028671980,15880,15880,15880,15880,280
|
|
20230801,131700,7024225580,15880,15880,15890,15880,993
|
|
20230801,131600,7008452030,15880,15880,15890,15880,278
|
|
20230801,131500,7004037340,15880,15880,15890,15880,750
|
|
20230801,131400,6992124430,15880,15890,15890,15880,165
|
|
20230801,131300,6989504170,15890,15870,15890,15850,1986
|
|
20230801,131200,6957972790,15870,15840,15870,15840,2506
|
|
20230801,131100,6918245440,15840,15870,15870,15840,4255
|
|
20230801,131000,6850773470,15880,15870,15880,15870,583
|
|
20230801,130900,6841517260,15870,15860,15870,15860,467
|
|
20230801,130800,6834106670,15860,15870,15870,15860,1100
|
|
20230801,130700,6816650960,15860,15870,15870,15860,274
|
|
20230801,130600,6812304410,15870,15870,15880,15860,2301
|
|
20230801,130500,6775798200,15870,15870,15880,15870,466
|
|
20230801,130400,6768399930,15880,15880,15880,15870,531
|
|
20230801,130300,6759971530,15870,15880,15880,15870,338
|
|
20230801,130200,6754606460,15880,15870,15910,15860,5150
|
|
20230801,130100,6672871750,15870,15900,15900,15870,2624
|
|
20230801,130000,6631197460,15910,15930,15930,15900,771
|
|
20230801,125900,6618926020,15920,15920,15930,15920,347
|
|
20230801,125800,6613401760,15920,15910,15930,15910,924
|
|
20230801,125700,6598691730,15910,15910,15920,15910,179
|
|
20230801,125600,6595843810,15920,15900,15920,15900,1114
|
|
20230801,125500,6578121790,15900,15870,15900,15870,1604
|
|
20230801,125400,6552644830,15870,15900,15900,15870,1770
|
|
20230801,125300,6524532290,15900,15910,15920,15890,4974
|
|
20230801,125200,6445438950,15910,15930,15940,15910,2184
|
|
20230801,125100,6410657680,15930,15940,15940,15930,345
|
|
20230801,125000,6405161740,15940,15930,15940,15930,418
|
|
20230801,124900,6398501080,15930,15930,15940,15930,329
|
|
20230801,124800,6393259440,15940,15930,15940,15930,652
|
|
20230801,124700,6382872040,15940,15930,15940,15930,353
|
|
20230801,124600,6377246440,15940,15930,15940,15920,1154
|
|
20230801,124500,6358862750,15930,15920,15930,15920,295
|
|
20230801,124400,6354165490,15920,15920,15930,15920,210
|
|
20230801,124300,6350822280,15920,15930,15940,15920,1222
|
|
20230801,124200,6331355790,15930,15930,15940,15930,701
|
|
20230801,124100,6320188830,15940,15930,15940,15930,301
|
|
20230801,124000,6315392840,15940,15940,15940,15930,379
|
|
20230801,123900,6309352900,15940,15930,15940,15930,194
|
|
20230801,123800,6306262260,15930,15930,15940,15930,950
|
|
20230801,123700,6291128750,15930,15930,15940,15930,538
|
|
20230801,123600,6282558180,15940,15930,15940,15930,822
|
|
20230801,123500,6269463070,15930,15920,15930,15920,319
|
|
20230801,123400,6264383480,15920,15930,15930,15920,104
|
|
20230801,123300,6262727720,15920,15930,15930,15920,368
|
|
20230801,123200,6256866510,15930,15920,15930,15920,220
|
|
20230801,123100,6253364050,15930,15940,15940,15920,507
|
|
20230801,123000,6245288310,15920,15920,15940,15920,929
|
|
20230801,122900,6230497080,15920,15930,15940,15920,912
|
|
20230801,122800,6215970360,15930,15910,15930,15910,1014
|
|
20230801,122700,6199829650,15910,15910,15910,15900,299
|
|
20230801,122600,6195073520,15910,15900,15920,15900,1300
|
|
20230801,122500,6174388510,15910,15900,15910,15890,1577
|
|
20230801,122400,6149311850,15900,15890,15900,15890,429
|
|
20230801,122300,6142492650,15900,15900,15910,15890,725
|
|
20230801,122200,6130968760,15910,15890,15930,15890,3246
|
|
20230801,122100,6079312120,15880,15890,15900,15880,811
|
|
20230801,122000,6066425900,15890,15890,15900,15890,2018
|
|
20230801,121900,6034359870,15900,15890,15900,15890,358
|
|
20230801,121800,6028671120,15890,15900,15900,15890,840
|
|
20230801,121700,6015318520,15910,15910,15910,15900,302
|
|
20230801,121600,6010516190,15900,15910,15910,15900,913
|
|
20230801,121500,5995999400,15900,15910,15910,15900,207
|
|
20230801,121400,5992707820,15910,15910,15910,15900,1458
|
|
20230801,121300,5969519220,15910,15900,15910,15900,279
|
|
20230801,121200,5965081040,15910,15910,15920,15900,469
|
|
20230801,121100,5957619520,15910,15920,15920,15910,662
|
|
20230801,121000,5947087010,15910,15910,15920,15910,259
|
|
20230801,120900,5942965840,15920,15920,15920,15910,738
|
|
20230801,120800,5931218630,15930,15930,15930,15920,577
|
|
20230801,120700,5922030520,15930,15920,15930,15920,98
|
|
20230801,120600,5920470280,15920,15930,15930,15920,177
|
|
20230801,120500,5917652040,15930,15930,15930,15920,317
|
|
20230801,120400,5912603880,15950,15900,15950,15900,764
|
|
20230801,120300,5900441930,15900,15900,15910,15900,307
|
|
20230801,120200,5895560070,15910,15910,15920,15900,637
|
|
20230801,120100,5885427120,15920,15910,15920,15900,559
|
|
20230801,120000,5876533860,15920,15900,15950,15890,3671
|
|
20230801,115900,5818078990,15890,15930,15930,15890,6459
|
|
20230801,115800,5715299040,15930,15930,15940,15930,198
|
|
20230801,115700,5712144890,15930,15930,15940,15930,96
|
|
20230801,115600,5710614950,15930,15940,15940,15930,383
|
|
20230801,115500,5704511610,15940,15940,15950,15930,2368
|
|
20230801,115400,5666765880,15940,15940,15950,15940,294
|
|
20230801,115300,5662076880,15940,15930,15950,15930,412
|
|
20230801,115200,5655509710,15930,15930,15940,15930,737
|
|
20230801,115100,5643763700,15930,15940,15940,15930,343
|
|
20230801,115000,5638297850,15940,15950,15950,15930,487
|
|
20230801,114900,5630535120,15950,15940,15950,15940,1378
|
|
20230801,114800,5608569790,15950,15940,15950,15940,243
|
|
20230801,114700,5604695770,15940,15940,15950,15940,832
|
|
20230801,114600,5591432490,15930,15930,15940,15930,286
|
|
20230801,114500,5586875770,15930,15940,15950,15930,582
|
|
20230801,114400,5577599710,15940,15950,15950,15940,97
|
|
20230801,114300,5576053190,15950,15950,15950,15930,555
|
|
20230801,114200,5567207330,15940,15930,15940,15930,1134
|
|
20230801,114100,5549133080,15930,15940,15940,15930,96
|
|
20230801,114000,5547603780,15930,15930,15940,15930,216
|
|
20230801,113900,5544162850,15930,15930,15940,15930,1349
|
|
20230801,113800,5522673180,15930,15930,15940,15930,296
|
|
20230801,113700,5517957780,15930,15950,15950,15930,3361
|
|
20230801,113600,5464411550,15940,15940,15950,15940,490
|
|
20230801,113500,5456599470,15950,15940,15950,15940,267
|
|
20230801,113400,5452342260,15940,15950,15950,15940,1118
|
|
20230801,113300,5434511340,15940,15970,15970,15940,3128
|
|
20230801,113200,5384609250,15970,15960,15970,15960,145
|
|
20230801,113100,5382295040,15960,15970,15970,15960,213
|
|
20230801,113000,5378894940,15960,15960,15960,15960,267
|
|
20230801,112900,5374633620,15960,15960,15970,15960,675
|
|
20230801,112800,5363858560,15960,15960,15970,15960,206
|
|
20230801,112700,5360569940,15960,15970,15980,15960,1251
|
|
20230801,112600,5340591870,15980,15970,15980,15970,439
|
|
20230801,112500,5333578770,15980,15980,15990,15970,250
|
|
20230801,112400,5329583770,15970,15980,15980,15970,307
|
|
20230801,112300,5324679120,15970,15970,15990,15960,1333
|
|
20230801,112200,5303376820,15960,15970,15970,15960,229
|
|
20230801,112100,5299721820,15960,15960,15970,15960,364
|
|
20230801,112000,5293910030,15970,15980,15980,15950,3416
|
|
20230801,111900,5239414600,15980,15990,16000,15970,1154
|
|
20230801,111800,5220967600,15990,15960,15990,15950,1957
|
|
20230801,111700,5189719990,15950,15970,15970,15950,420
|
|
20230801,111600,5183016890,15970,16000,16000,15970,2540
|
|
20230801,111500,5142427080,15990,16040,16050,15990,10794
|
|
20230801,111400,4969533210,16050,16050,16050,16040,1511
|
|
20230801,111300,4945283060,16040,16050,16050,16040,707
|
|
20230801,111200,4933942060,16040,16050,16060,16040,2592
|
|
20230801,111100,4892340450,16050,16060,16060,16050,502
|
|
20230801,111000,4884279170,16060,16060,16070,16050,408
|
|
20230801,110900,4877728290,16050,16050,16060,16040,1424
|
|
20230801,110800,4854873440,16040,16040,16050,16040,139
|
|
20230801,110700,4852643840,16040,16070,16070,16030,2931
|
|
20230801,110600,4805584330,16060,16090,16090,16060,5514
|
|
20230801,110500,4716881300,16100,16090,16100,16090,325
|
|
20230801,110400,4711651900,16090,16090,16100,16090,2180
|
|
20230801,110300,4676573070,16090,16100,16100,16090,855
|
|
20230801,110200,4662811910,16100,16100,16100,16090,5011
|
|
20230801,110100,4582156630,16100,16100,16110,16090,978
|
|
20230801,110000,4566410870,16090,16100,16100,16090,966
|
|
20230801,105900,4550861780,16090,16090,16100,16090,292
|
|
20230801,105800,4546162250,16100,16090,16100,16090,1347
|
|
20230801,105700,4524476170,16090,16080,16100,16080,948
|
|
20230801,105600,4509217070,16090,16080,16090,16080,1146
|
|
20230801,105500,4490781180,16080,16080,16080,16070,583
|
|
20230801,105400,4481409240,16070,16070,16080,16070,404
|
|
20230801,105300,4474914480,16080,16070,16080,16060,397
|
|
20230801,105200,4468534010,16070,16060,16070,16060,361
|
|
20230801,105100,4462733330,16060,16060,16070,16060,943
|
|
20230801,105000,4447580700,16060,16060,16070,16060,647
|
|
20230801,104900,4437187730,16060,16060,16070,16060,1260
|
|
20230801,104800,4416951900,16060,16060,16080,16060,283
|
|
20230801,104700,4412404030,16060,16060,16070,16060,1461
|
|
20230801,104600,4388927570,16060,16060,16060,16060,1799
|
|
20230801,104500,4360035630,16070,16070,16070,16060,557
|
|
20230801,104400,4351084830,16070,16080,16080,16060,2242
|
|
20230801,104300,4315045310,16080,16080,16090,16080,774
|
|
20230801,104200,4302596710,16090,16090,16090,16080,271
|
|
20230801,104100,4298236470,16080,16090,16090,16080,377
|
|
20230801,104000,4292173360,16090,16070,16090,16070,572
|
|
20230801,103900,4282974510,16080,16060,16080,16060,1323
|
|
20230801,103800,4261714290,16060,16070,16070,16060,598
|
|
20230801,103700,4252105140,16060,16070,16070,16060,762
|
|
20230801,103600,4239862790,16070,16050,16100,16050,566
|
|
20230801,103500,4230759270,16060,16060,16100,16050,810
|
|
20230801,103400,4217747610,16060,16100,16100,16060,2303
|
|
20230801,103300,4180691910,16100,16110,16110,16100,735
|
|
20230801,103200,4168853690,16110,16100,16110,16100,995
|
|
20230801,103100,4152830390,16100,16070,16110,16070,2329
|
|
20230801,103000,4115345110,16070,16050,16070,16050,3299
|
|
20230801,102900,4062350970,16060,16050,16060,16050,564
|
|
20230801,102800,4053298710,16050,16050,16060,16050,191
|
|
20230801,102700,4050233120,16050,16060,16060,16050,697
|
|
20230801,102600,4039046200,16050,16040,16050,16040,3091
|
|
20230801,102500,3989449840,16050,16050,16060,16050,2109
|
|
20230801,102400,3955600380,16050,16060,16060,16050,786
|
|
20230801,102300,3942981630,16060,16060,16070,16060,1663
|
|
20230801,102200,3916273800,16060,16070,16070,16060,243
|
|
20230801,102100,3912370280,16060,16070,16070,16060,551
|
|
20230801,102000,3903517010,16080,16080,16080,16070,899
|
|
20230801,101900,3889067540,16080,16080,16080,16080,717
|
|
20230801,101800,3877538180,16090,16080,16100,16080,1154
|
|
20230801,101700,3858972410,16090,16110,16110,16090,2628
|
|
20230801,101600,3816668500,16120,16110,16120,16110,347
|
|
20230801,101500,3811074870,16110,16130,16130,16110,557
|
|
20230801,101400,3802095470,16130,16130,16140,16130,1195
|
|
20230801,101300,3782816180,16140,16130,16140,16120,1306
|
|
20230801,101200,3761747440,16130,16120,16130,16110,1649
|
|
20230801,101100,3735158790,16110,16120,16120,16110,448
|
|
20230801,101000,3727938030,16100,16100,16120,16090,1491
|
|
20230801,100900,3703931920,16100,16100,16110,16090,1841
|
|
20230801,100800,3674291520,16100,16110,16110,16090,858
|
|
20230801,100700,3660476040,16110,16140,16140,16110,4660
|
|
20230801,100600,3585348240,16140,16150,16150,16130,1436
|
|
20230801,100500,3562175140,16150,16130,16150,16120,5625
|
|
20230801,100400,3471464320,16130,16080,16130,16080,9745
|
|
20230801,100300,3314514710,16080,16090,16090,16060,5471
|
|
20230801,100200,3226552370,16090,16070,16100,16060,8816
|
|
20230801,100100,3084781660,16060,16030,16070,16030,4755
|
|
20230801,100000,3008463070,16040,16040,16040,16030,1489
|
|
20230801,095900,2984580610,16040,16020,16040,16020,4618
|
|
20230801,095800,2910542360,16020,16000,16020,16000,1856
|
|
20230801,095700,2880820820,16010,15990,16010,15980,2954
|
|
20230801,095600,2833561570,15990,15980,15990,15970,1525
|
|
20230801,095500,2809188090,15990,15960,15990,15960,3586
|
|
20230801,095400,2751927280,15960,15940,15960,15940,349
|
|
20230801,095300,2746360360,15960,15980,15990,15940,2603
|
|
20230801,095200,2704805700,15980,16010,16010,15980,1811
|
|
20230801,095100,2675821410,16010,15990,16010,15980,8648
|
|
20230801,095000,2537471380,15990,15980,15990,15970,1844
|
|
20230801,094900,2508004310,15980,15960,15980,15960,1480
|
|
20230801,094800,2484369880,15960,15970,15970,15950,2936
|
|
20230801,094700,2437521570,15970,15970,15970,15960,119
|
|
20230801,094600,2435621400,15970,15950,15970,15950,3660
|
|
20230801,094500,2377206150,15950,15920,15950,15920,2026
|
|
20230801,094400,2344938480,15920,15910,15920,15910,1048
|
|
20230801,094300,2328255130,15910,15920,15920,15910,1823
|
|
20230801,094200,2299251050,15910,15930,15930,15910,887
|
|
20230801,094100,2285128950,15930,15950,15950,15930,1566
|
|
20230801,094000,2260171990,15950,15950,15950,15930,1792
|
|
20230801,093900,2231613540,15960,15950,15960,15950,1190
|
|
20230801,093800,2212629410,15960,15950,15970,15940,2001
|
|
20230801,093700,2180705030,15960,15970,15990,15950,3900
|
|
20230801,093600,2118419190,15960,15940,15960,15940,4677
|
|
20230801,093500,2043806090,15940,15920,15940,15920,4658
|
|
20230801,093400,1969587000,15930,15920,15940,15910,3755
|
|
20230801,093300,1909790890,15920,15880,15920,15880,3962
|
|
20230801,093200,1846807350,15880,15870,15880,15870,1243
|
|
20230801,093100,1827078480,15870,15830,15870,15830,5141
|
|
20230801,093000,1745611350,15820,15810,15820,15800,3760
|
|
20230801,092900,1686145850,15800,15800,15810,15800,3421
|
|
20230801,092800,1632086300,15810,15800,15810,15800,1025
|
|
20230801,092700,1615881270,15800,15810,15810,15800,51
|
|
20230801,092600,1615075060,15810,15800,15810,15800,684
|
|
20230801,092500,1604261180,15810,15810,15820,15810,2336
|
|
20230801,092400,1567325550,15810,15810,15820,15810,2873
|
|
20230801,092300,1521898350,15810,15820,15820,15810,534
|
|
20230801,092200,1513450630,15820,15820,15820,15810,517
|
|
20230801,092100,1505276510,15810,15810,15810,15810,1749
|
|
20230801,092000,1477624820,15820,15830,15830,15820,450
|
|
20230801,091900,1470505700,15820,15810,15820,15810,2057
|
|
20230801,091800,1437981490,15810,15810,15810,15800,745
|
|
20230801,091700,1426203060,15810,15820,15830,15800,2967
|
|
20230801,091600,1379276960,15820,15830,15840,15820,2732
|
|
20230801,091500,1336010350,15830,15830,15850,15830,2059
|
|
20230801,091400,1303404910,15830,15820,15830,15820,3201
|
|
20230801,091300,1252751460,15820,15800,15820,15800,2557
|
|
20230801,091200,1212326100,15810,15800,15810,15800,1063
|
|
20230801,091100,1195521120,15810,15800,15840,15790,1558
|
|
20230801,091000,1170908300,15800,15850,15870,15800,8949
|
|
20230801,090900,1029130810,15850,15870,15880,15840,13166
|
|
20230801,090800,820313900,15880,15860,15880,15860,3100
|
|
20230801,090700,771120250,15880,15810,15880,15810,3763
|
|
20230801,090600,711537320,15810,15790,15820,15770,14044
|
|
20230801,090500,489756070,15790,15750,15790,15750,7401
|
|
20230801,090400,373022060,15770,15690,15770,15690,5683
|
|
20230801,090300,283565040,15700,15670,15700,15650,1846
|
|
20230801,090200,254636090,15640,15680,15740,15640,4326
|
|
20230801,090100,186805890,15680,15660,15690,15660,3119
|
|
20230801,090000,137909170,15660,15610,15660,15610,8827
|