614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191100,4963780460,16400,16400,16400,16400,10429
|
|
20230801,191000,4963780460,16400,16400,16400,16400,0
|
|
20230801,190900,4963780460,16400,16400,16400,16400,0
|
|
20230801,190800,4963780460,16400,16400,16400,16400,0
|
|
20230801,190700,4963780460,16400,16400,16400,16400,0
|
|
20230801,190600,4963780460,16400,16400,16400,16400,0
|
|
20230801,190500,4963780460,16400,16400,16400,16400,0
|
|
20230801,190400,4963780460,16400,16400,16400,16400,0
|
|
20230801,190300,4963780460,16400,16400,16400,16400,0
|
|
20230801,190200,4963780460,16400,16400,16400,16400,0
|
|
20230801,190100,4963780460,16400,16400,16400,16400,0
|
|
20230801,190000,4963780460,16400,16400,16400,16400,0
|
|
20230801,185900,4963780460,16400,16400,16400,16400,0
|
|
20230801,185800,4963780460,16400,16400,16400,16400,0
|
|
20230801,185700,4963780460,16400,16400,16400,16400,0
|
|
20230801,185600,4963780460,16400,16400,16400,16400,0
|
|
20230801,185500,4963780460,16400,16400,16400,16400,0
|
|
20230801,185400,4963780460,16400,16400,16400,16400,0
|
|
20230801,185300,4963780460,16400,16400,16400,16400,0
|
|
20230801,185200,4963780460,16400,16400,16400,16400,0
|
|
20230801,185100,4963780460,16400,16400,16400,16400,0
|
|
20230801,185000,4963780460,16400,16400,16400,16400,0
|
|
20230801,184900,4963780460,16400,16400,16400,16400,0
|
|
20230801,184800,4963780460,16400,16400,16400,16400,0
|
|
20230801,184700,4963780460,16400,16400,16400,16400,0
|
|
20230801,184600,4963780460,16400,16400,16400,16400,0
|
|
20230801,184500,4963780460,16400,16400,16400,16400,0
|
|
20230801,184400,4963780460,16400,16400,16400,16400,0
|
|
20230801,184300,4963780460,16400,16400,16400,16400,0
|
|
20230801,184200,4963780460,16400,16400,16400,16400,0
|
|
20230801,184100,4963780460,16400,16400,16400,16400,10429
|
|
20230801,184000,4963780460,16400,16400,16400,16400,0
|
|
20230801,183900,4963780460,16400,16400,16400,16400,0
|
|
20230801,183800,4963780460,16400,16400,16400,16400,0
|
|
20230801,183700,4963780460,16400,16400,16400,16400,0
|
|
20230801,183600,4963780460,16400,16400,16400,16400,0
|
|
20230801,183500,4963780460,16400,16400,16400,16400,0
|
|
20230801,183400,4963780460,16400,16400,16400,16400,0
|
|
20230801,183300,4963780460,16400,16400,16400,16400,0
|
|
20230801,183200,4963780460,16400,16400,16400,16400,0
|
|
20230801,183100,4963780460,16400,16400,16400,16400,0
|
|
20230801,183000,4963780460,16400,16400,16400,16400,0
|
|
20230801,182900,4963780460,16400,16400,16400,16400,0
|
|
20230801,182800,4963780460,16400,16400,16400,16400,0
|
|
20230801,182700,4963780460,16400,16400,16400,16400,0
|
|
20230801,182600,4963780460,16400,16400,16400,16400,0
|
|
20230801,182500,4963780460,16400,16400,16400,16400,0
|
|
20230801,182400,4963780460,16400,16400,16400,16400,0
|
|
20230801,182300,4963780460,16400,16400,16400,16400,0
|
|
20230801,182200,4963780460,16400,16400,16400,16400,0
|
|
20230801,182100,4963780460,16400,16400,16400,16400,0
|
|
20230801,182000,4963780460,16400,16400,16400,16400,0
|
|
20230801,181900,4963780460,16400,16400,16400,16400,0
|
|
20230801,181800,4963780460,16400,16400,16400,16400,0
|
|
20230801,181700,4963780460,16400,16400,16400,16400,0
|
|
20230801,181600,4963780460,16400,16400,16400,16400,0
|
|
20230801,181500,4963780460,16400,16400,16400,16400,0
|
|
20230801,181400,4963780460,16400,16400,16400,16400,0
|
|
20230801,181300,4963780460,16400,16400,16400,16400,0
|
|
20230801,181200,4963780460,16400,16400,16400,16400,0
|
|
20230801,181100,4963780460,16400,16400,16400,16400,10429
|
|
20230801,181000,4963780460,16400,16400,16400,16400,0
|
|
20230801,180900,4963780460,16400,16400,16400,16400,0
|
|
20230801,180800,4963780460,16400,16400,16400,16400,0
|
|
20230801,180700,4963780460,16400,16400,16400,16400,0
|
|
20230801,180600,4963780460,16400,16400,16400,16400,0
|
|
20230801,180500,4963780460,16400,16400,16400,16400,0
|
|
20230801,180400,4963780460,16400,16400,16400,16400,0
|
|
20230801,180300,4963780460,16400,16400,16400,16400,0
|
|
20230801,180200,4963780460,16400,16400,16400,16400,0
|
|
20230801,180100,4963780460,16400,16400,16400,16400,0
|
|
20230801,180000,4963780460,16400,16400,16400,16400,0
|
|
20230801,175900,4963780460,16400,16400,16400,16400,0
|
|
20230801,175800,4963780460,16400,16400,16400,16400,0
|
|
20230801,175700,4963780460,16400,16400,16400,16400,0
|
|
20230801,175600,4963780460,16400,16400,16400,16400,0
|
|
20230801,175500,4963780460,16400,16400,16400,16400,0
|
|
20230801,175400,4963780460,16400,16400,16400,16400,0
|
|
20230801,175300,4963780460,16400,16400,16400,16400,0
|
|
20230801,175200,4963780460,16400,16400,16400,16400,0
|
|
20230801,175100,4963780460,16400,16400,16400,16400,0
|
|
20230801,175000,4963780460,16400,16400,16400,16400,0
|
|
20230801,174900,4963780460,16400,16400,16400,16400,0
|
|
20230801,174800,4963780460,16400,16400,16400,16400,0
|
|
20230801,174700,4963780460,16400,16400,16400,16400,0
|
|
20230801,174600,4963780460,16400,16400,16400,16400,0
|
|
20230801,174500,4963780460,16400,16400,16400,16400,0
|
|
20230801,174400,4963780460,16400,16400,16400,16400,0
|
|
20230801,174300,4963780460,16400,16400,16400,16400,0
|
|
20230801,174200,4963780460,16400,16400,16400,16400,0
|
|
20230801,174100,4963780460,16400,16400,16400,16400,10429
|
|
20230801,174000,4963780460,16400,16400,16400,16400,0
|
|
20230801,173900,4963780460,16400,16400,16400,16400,0
|
|
20230801,173800,4963780460,16400,16400,16400,16400,0
|
|
20230801,173700,4963780460,16400,16400,16400,16400,0
|
|
20230801,173600,4963780460,16400,16400,16400,16400,0
|
|
20230801,173500,4963780460,16400,16400,16400,16400,0
|
|
20230801,173400,4963780460,16400,16400,16400,16400,0
|
|
20230801,173300,4963780460,16400,16400,16400,16400,0
|
|
20230801,173200,4963780460,16400,16400,16400,16400,0
|
|
20230801,173100,4963780460,16400,16400,16400,16400,0
|
|
20230801,173000,4963780460,16400,16400,16400,16400,0
|
|
20230801,172900,4963780460,16400,16400,16400,16400,0
|
|
20230801,172800,4963780460,16400,16400,16400,16400,0
|
|
20230801,172700,4963780460,16400,16400,16400,16400,0
|
|
20230801,172600,4963780460,16400,16400,16400,16400,0
|
|
20230801,172500,4963780460,16400,16400,16400,16400,0
|
|
20230801,172400,4963780460,16400,16400,16400,16400,0
|
|
20230801,172300,4963780460,16400,16400,16400,16400,0
|
|
20230801,172200,4963780460,16400,16400,16400,16400,0
|
|
20230801,172100,4963780460,16400,16400,16400,16400,0
|
|
20230801,172000,4963780460,16400,16400,16400,16400,0
|
|
20230801,171900,4963780460,16400,16400,16400,16400,0
|
|
20230801,171800,4963780460,16400,16400,16400,16400,0
|
|
20230801,171700,4963780460,16400,16400,16400,16400,0
|
|
20230801,171600,4963780460,16400,16400,16400,16400,0
|
|
20230801,171500,4963780460,16400,16400,16400,16400,0
|
|
20230801,171400,4963780460,16400,16400,16400,16400,0
|
|
20230801,171300,4963780460,16400,16400,16400,16400,0
|
|
20230801,171200,4963780460,16400,16400,16400,16400,0
|
|
20230801,171100,4963780460,16400,16400,16400,16400,10429
|
|
20230801,171000,4963780460,16400,16400,16400,16400,0
|
|
20230801,170900,4963780460,16400,16400,16400,16400,0
|
|
20230801,170800,4963780460,16400,16400,16400,16400,0
|
|
20230801,170700,4963780460,16400,16400,16400,16400,0
|
|
20230801,170600,4963780460,16400,16400,16400,16400,0
|
|
20230801,170500,4963780460,16400,16400,16400,16400,0
|
|
20230801,170400,4963780460,16400,16400,16400,16400,0
|
|
20230801,170300,4963780460,16400,16400,16400,16400,0
|
|
20230801,170200,4963780460,16400,16400,16400,16400,0
|
|
20230801,170100,4963780460,16400,16400,16400,16400,0
|
|
20230801,170000,4963780460,16400,16400,16400,16400,0
|
|
20230801,165900,4963780460,16400,16400,16400,16400,0
|
|
20230801,165800,4963780460,16400,16400,16400,16400,0
|
|
20230801,165700,4963780460,16400,16400,16400,16400,0
|
|
20230801,165600,4963780460,16400,16400,16400,16400,0
|
|
20230801,165500,4963780460,16400,16400,16400,16400,0
|
|
20230801,165400,4963780460,16400,16400,16400,16400,0
|
|
20230801,165300,4963780460,16400,16400,16400,16400,0
|
|
20230801,165200,4963780460,16400,16400,16400,16400,0
|
|
20230801,165100,4963780460,16400,16400,16400,16400,0
|
|
20230801,165000,4963780460,16400,16400,16400,16400,0
|
|
20230801,164900,4963780460,16400,16400,16400,16400,0
|
|
20230801,164800,4963780460,16400,16400,16400,16400,0
|
|
20230801,164700,4963780460,16400,16400,16400,16400,0
|
|
20230801,164600,4963780460,16400,16400,16400,16400,0
|
|
20230801,164500,4963780460,16400,16400,16400,16400,0
|
|
20230801,164400,4963780460,16400,16400,16400,16400,0
|
|
20230801,164300,4963780460,16400,16400,16400,16400,0
|
|
20230801,164200,4963780460,16400,16400,16400,16400,0
|
|
20230801,164100,4963780460,16400,16400,16400,16400,10429
|
|
20230801,164000,4963780460,16400,16400,16400,16400,0
|
|
20230801,163900,4963780460,16400,16400,16400,16400,0
|
|
20230801,163800,4963780460,16400,16400,16400,16400,0
|
|
20230801,163700,4963780460,16400,16400,16400,16400,0
|
|
20230801,163600,4963780460,16400,16400,16400,16400,0
|
|
20230801,163500,4963780460,16400,16400,16400,16400,0
|
|
20230801,163400,4963780460,16400,16400,16400,16400,0
|
|
20230801,163300,4963780460,16400,16400,16400,16400,0
|
|
20230801,163200,4963780460,16400,16400,16400,16400,0
|
|
20230801,163100,4963780460,16400,16400,16400,16400,0
|
|
20230801,163000,4963780460,16400,16400,16400,16400,0
|
|
20230801,162900,4963780460,16400,16400,16400,16400,0
|
|
20230801,162800,4963780460,16400,16400,16400,16400,0
|
|
20230801,162700,4963780460,16400,16400,16400,16400,0
|
|
20230801,162600,4963780460,16400,16400,16400,16400,0
|
|
20230801,162500,4963780460,16400,16400,16400,16400,0
|
|
20230801,162400,4963780460,16400,16400,16400,16400,0
|
|
20230801,162300,4963780460,16400,16400,16400,16400,0
|
|
20230801,162200,4963780460,16400,16400,16400,16400,0
|
|
20230801,162100,4963780460,16400,16400,16400,16400,0
|
|
20230801,162000,4963780460,16400,16400,16400,16400,0
|
|
20230801,161900,4963780460,16400,16400,16400,16400,0
|
|
20230801,161800,4963780460,16400,16400,16400,16400,0
|
|
20230801,161700,4963780460,16400,16400,16400,16400,0
|
|
20230801,161600,4963780460,16400,16400,16400,16400,0
|
|
20230801,161500,4963780460,16400,16400,16400,16400,0
|
|
20230801,161400,4963780460,16400,16400,16400,16400,0
|
|
20230801,161300,4963780460,16400,16400,16400,16400,0
|
|
20230801,161200,4963780460,16400,16400,16400,16400,0
|
|
20230801,161100,4963780460,16400,16400,16400,16400,10429
|
|
20230801,161000,4963780460,16400,16400,16400,16400,0
|
|
20230801,160900,4963780460,16400,16400,16400,16400,0
|
|
20230801,160800,4963780460,16400,16400,16400,16400,0
|
|
20230801,160700,4963780460,16400,16400,16400,16400,0
|
|
20230801,160600,4963780460,16400,16400,16400,16400,0
|
|
20230801,160500,4963780460,16400,16400,16400,16400,0
|
|
20230801,160400,4963780460,16400,16400,16400,16400,0
|
|
20230801,160300,4963780460,16400,16400,16400,16400,0
|
|
20230801,160200,4963780460,16400,16400,16400,16400,0
|
|
20230801,160100,4963780460,16400,16400,16400,16400,0
|
|
20230801,160000,4963780460,16400,16400,16400,16400,0
|
|
20230801,155900,4963780460,16400,16400,16400,16400,0
|
|
20230801,155800,4963780460,16400,16400,16400,16400,0
|
|
20230801,155700,4963780460,16400,16400,16400,16400,0
|
|
20230801,155600,4963780460,16400,16400,16400,16400,0
|
|
20230801,155500,4963780460,16400,16400,16400,16400,0
|
|
20230801,155400,4963780460,16400,16400,16400,16400,0
|
|
20230801,155300,4963780460,16400,16400,16400,16400,0
|
|
20230801,155200,4963780460,16400,16400,16400,16400,0
|
|
20230801,155100,4963780460,16400,16400,16400,16400,0
|
|
20230801,155000,4963780460,16400,16400,16400,16400,0
|
|
20230801,154900,4963780460,16400,16400,16400,16400,0
|
|
20230801,154800,4963780460,16400,16400,16400,16400,0
|
|
20230801,154700,4963780460,16400,16400,16400,16400,0
|
|
20230801,154600,4963780460,16400,16400,16400,16400,0
|
|
20230801,154500,4963780460,16400,16400,16400,16400,0
|
|
20230801,154400,4963780460,16400,16400,16400,16400,0
|
|
20230801,154300,4963780460,16400,16400,16400,16400,0
|
|
20230801,154200,4963780460,16400,16400,16400,16400,0
|
|
20230801,154100,4963780460,16400,16400,16400,16400,10429
|
|
20230801,154000,4963780460,16400,16400,16400,16400,0
|
|
20230801,153900,4963780460,16400,16400,16400,16400,0
|
|
20230801,153800,4963780460,16400,16400,16400,16400,0
|
|
20230801,153700,4963780460,16400,16400,16400,16400,0
|
|
20230801,153600,4963780460,16400,16400,16400,16400,0
|
|
20230801,153500,4963780460,16400,16400,16400,16400,0
|
|
20230801,153400,4963780460,16400,16400,16400,16400,0
|
|
20230801,153300,4963780460,16400,16400,16400,16400,0
|
|
20230801,153200,4963780460,16400,16400,16400,16400,0
|
|
20230801,153100,4963780460,16400,16400,16400,16400,0
|
|
20230801,153000,4963780460,16400,16400,16400,16400,10429
|
|
20230801,152900,4792744860,16470,16470,16470,16470,0
|
|
20230801,152800,4792744860,16470,16470,16470,16470,0
|
|
20230801,152700,4792744860,16470,16470,16470,16470,0
|
|
20230801,152600,4792744860,16470,16470,16470,16470,0
|
|
20230801,152500,4792744860,16470,16470,16470,16470,0
|
|
20230801,152400,4792744860,16470,16470,16470,16470,0
|
|
20230801,152300,4792744860,16470,16470,16470,16470,0
|
|
20230801,152200,4792744860,16470,16470,16470,16470,0
|
|
20230801,152100,4792744860,16470,16470,16470,16470,0
|
|
20230801,152000,4792744860,16470,16470,16470,16470,0
|
|
20230801,151900,4792744860,16470,16470,16470,16410,316
|
|
20230801,151800,4787543340,16470,16470,16500,16400,4678
|
|
20230801,151700,4710700800,16470,16470,16470,16400,295
|
|
20230801,151600,4705847120,16470,16440,16470,16400,1585
|
|
20230801,151500,4679784040,16440,16470,16470,16440,312
|
|
20230801,151400,4674654510,16430,16470,16470,16430,204
|
|
20230801,151300,4671301690,16470,16470,16470,16430,627
|
|
20230801,151200,4660990980,16470,16460,16470,16430,631
|
|
20230801,151100,4650604280,16430,16450,16460,16430,381
|
|
20230801,151000,4644339730,16440,16460,16460,16440,664
|
|
20230801,150900,4633417420,16460,16470,16470,16440,703
|
|
20230801,150800,4621853450,16470,16440,16470,16440,278
|
|
20230801,150700,4617280100,16460,16470,16470,16440,195
|
|
20230801,150600,4614072140,16440,16470,16470,16440,727
|
|
20230801,150500,4602106700,16470,16450,16470,16440,971
|
|
20230801,150400,4586122250,16430,16410,16450,16390,626
|
|
20230801,150300,4575838290,16370,16430,16430,16370,71
|
|
20230801,150200,4574675860,16430,16390,16430,16370,1140
|
|
20230801,150100,4555973540,16390,16380,16390,16380,705
|
|
20230801,150000,4544425110,16380,16380,16390,16380,123
|
|
20230801,145900,4542409830,16380,16390,16410,16380,216
|
|
20230801,145800,4538871250,16380,16380,16380,16380,389
|
|
20230801,145700,4532499430,16370,16370,16370,16370,176
|
|
20230801,145600,4529618310,16370,16380,16380,16370,173
|
|
20230801,145500,4526786290,16390,16390,16390,16370,275
|
|
20230801,145400,4522283890,16370,16380,16380,16370,246
|
|
20230801,145300,4518254660,16380,16380,16400,16380,403
|
|
20230801,145200,4511648720,16380,16370,16380,16370,176
|
|
20230801,145100,4508766370,16380,16380,16380,16370,123
|
|
20230801,145000,4506752320,16370,16360,16370,16360,247
|
|
20230801,144900,4502710170,16360,16360,16360,16360,143
|
|
20230801,144800,4500370690,16410,16370,16410,16360,678
|
|
20230801,144700,4489275280,16420,16370,16420,16370,217
|
|
20230801,144600,4485721090,16370,16370,16370,16360,792
|
|
20230801,144500,4472756690,16370,16370,16370,16370,180
|
|
20230801,144400,4469810090,16370,16370,16370,16370,124
|
|
20230801,144300,4467780210,16370,16370,16410,16370,785
|
|
20230801,144200,4454922730,16370,16370,16370,16370,191
|
|
20230801,144100,4451796060,16370,16380,16380,16370,359
|
|
20230801,144000,4445918010,16410,16400,16420,16370,1179
|
|
20230801,143900,4426610330,16400,16450,16450,16380,112
|
|
20230801,143800,4424774040,16420,16420,16440,16420,837
|
|
20230801,143700,4411028660,16420,16380,16420,16380,574
|
|
20230801,143600,4401608500,16370,16380,16380,16370,580
|
|
20230801,143500,4392108920,16380,16380,16420,16380,275
|
|
20230801,143400,4387599880,16370,16370,16380,16360,846
|
|
20230801,143300,4373750330,16370,16390,16390,16360,1232
|
|
20230801,143200,4353579170,16370,16360,16420,16360,184
|
|
20230801,143100,4350568280,16360,16360,16420,16360,181
|
|
20230801,143000,4347605580,16360,16390,16390,16360,875
|
|
20230801,142900,4333275380,16390,16420,16420,16390,924
|
|
20230801,142800,4318129890,16430,16430,16430,16400,124
|
|
20230801,142700,4316094640,16400,16440,16440,16400,188
|
|
20230801,142600,4313010550,16390,16390,16400,16390,273
|
|
20230801,142500,4308535560,16400,16400,16400,16400,311
|
|
20230801,142400,4303435160,16390,16390,16400,16390,258
|
|
20230801,142300,4299205540,16390,16400,16400,16390,514
|
|
20230801,142200,4290778890,16400,16400,16410,16400,562
|
|
20230801,142100,4281562040,16400,16420,16420,16400,177
|
|
20230801,142000,4278658320,16410,16410,16410,16410,176
|
|
20230801,141900,4275770160,16410,16410,16410,16410,124
|
|
20230801,141800,4273735320,16410,16400,16440,16400,220
|
|
20230801,141700,4270125170,16440,16400,16440,16400,234
|
|
20230801,141600,4266285850,16410,16420,16430,16410,591
|
|
20230801,141500,4256583780,16420,16430,16430,16420,75
|
|
20230801,141400,4255352070,16430,16430,16430,16420,82
|
|
20230801,141300,4254005340,16430,16480,16480,16420,1683
|
|
20230801,141200,4226351100,16480,16480,16480,16480,27
|
|
20230801,141100,4225906140,16470,16470,16470,16470,29
|
|
20230801,141000,4225428510,16470,16470,16470,16470,4
|
|
20230801,140900,4225362630,16460,16460,16460,16460,100
|
|
20230801,140800,4223716630,16450,16450,16450,16450,1
|
|
20230801,140700,4223700180,16450,16450,16450,16450,324
|
|
20230801,140600,4218370380,16450,16450,16450,16450,482
|
|
20230801,140500,4210441480,16450,16500,16500,16450,216
|
|
20230801,140400,4206878830,16500,16500,16500,16500,834
|
|
20230801,140300,4193117830,16500,16500,16500,16500,32
|
|
20230801,140200,4192589830,16500,16500,16500,16500,1
|
|
20230801,140100,4192573330,16500,16500,16500,16500,0
|
|
20230801,140000,4192573330,16500,16480,16500,16480,1004
|
|
20230801,135900,4176007400,16450,16450,16450,16450,10
|
|
20230801,135800,4175842900,16450,16450,16450,16450,1
|
|
20230801,135700,4175826450,16500,16500,16500,16500,150
|
|
20230801,135600,4173351450,16410,16410,16410,16410,0
|
|
20230801,135500,4173351450,16410,16410,16410,16410,6
|
|
20230801,135400,4173252990,16500,16500,16500,16500,2
|
|
20230801,135300,4173219990,16500,16500,16500,16500,31
|
|
20230801,135200,4172708490,16510,16380,16510,16380,239
|
|
20230801,135100,4168774130,16380,16380,16380,16380,0
|
|
20230801,135000,4168774130,16380,16380,16380,16380,10
|
|
20230801,134900,4168610330,16380,16360,16380,16360,883
|
|
20230801,134800,4154164400,16350,16350,16360,16350,246
|
|
20230801,134700,4150141270,16350,16350,16350,16350,149
|
|
20230801,134600,4147705120,16380,16380,16380,16380,1
|
|
20230801,134500,4147688740,16380,16380,16380,16380,1
|
|
20230801,134400,4147672360,16430,16370,16430,16370,20
|
|
20230801,134300,4147344780,16350,16370,16370,16350,538
|
|
20230801,134200,4138546140,16370,16430,16430,16370,3225
|
|
20230801,134100,4085710140,16430,16430,16430,16430,700
|
|
20230801,134000,4074209140,16430,16430,16430,16430,56
|
|
20230801,133900,4073289060,16430,16450,16450,16430,310
|
|
20230801,133800,4068194680,16450,16450,16450,16450,84
|
|
20230801,133700,4066812880,16450,16480,16480,16450,106
|
|
20230801,133600,4065066410,16480,16530,16530,16480,34
|
|
20230801,133500,4064504540,16480,16430,16480,16430,52
|
|
20230801,133400,4063648980,16380,16390,16390,16380,1208
|
|
20230801,133300,4043860380,16430,16380,16430,16380,431
|
|
20230801,133200,4036786920,16380,16380,16380,16380,113
|
|
20230801,133100,4034935980,16400,16400,16400,16400,1
|
|
20230801,133000,4034919580,16410,16410,16410,16410,43
|
|
20230801,132900,4034213950,16410,16390,16410,16380,58
|
|
20230801,132800,4033263030,16410,16390,16410,16380,639
|
|
20230801,132700,4022790910,16390,16390,16390,16390,372
|
|
20230801,132600,4016693830,16390,16400,16400,16390,133
|
|
20230801,132500,4014512840,16400,16430,16430,16400,1271
|
|
20230801,132400,3993654790,16450,16450,16450,16430,493
|
|
20230801,132300,3985551960,16450,16480,16480,16450,1987
|
|
20230801,132200,3952814090,16540,16500,16550,16480,462
|
|
20230801,132100,3945197650,16530,16570,16570,16530,771
|
|
20230801,132000,3932449560,16560,16560,16580,16550,16
|
|
20230801,131900,3932184610,16580,16580,16580,16580,157
|
|
20230801,131800,3929581550,16580,16600,16600,16550,536
|
|
20230801,131700,3920689850,16600,16580,16600,16570,625
|
|
20230801,131600,3910328150,16590,16570,16590,16560,1092
|
|
20230801,131500,3892228340,16560,16570,16570,16560,105
|
|
20230801,131400,3890489490,16550,16560,16560,16520,17
|
|
20230801,131300,3890208560,16580,16580,16580,16580,11
|
|
20230801,131200,3890026180,16590,16490,16590,16490,8
|
|
20230801,131100,3889893860,16490,16590,16600,16490,1982
|
|
20230801,131000,3857013930,16570,16500,16580,16500,3178
|
|
20230801,130900,3804431040,16490,16490,16490,16490,14
|
|
20230801,130800,3804200180,16490,16490,16490,16490,100
|
|
20230801,130700,3802551180,16500,16520,16520,16500,58
|
|
20230801,130600,3801593980,16530,16530,16530,16530,411
|
|
20230801,130500,3794800150,16540,16540,16540,16540,94
|
|
20230801,130400,3793245390,16540,16530,16540,16490,799
|
|
20230801,130300,3780049070,16530,16540,16540,16520,875
|
|
20230801,130200,3765583720,16540,16510,16540,16510,1229
|
|
20230801,130100,3745264680,16510,16460,16510,16460,1393
|
|
20230801,130000,3722279000,16460,16440,16460,16440,287
|
|
20230801,125900,3717559310,16440,16430,16440,16430,36
|
|
20230801,125800,3716967790,16430,16440,16440,16430,76
|
|
20230801,125700,3715718750,16440,16450,16450,16440,102
|
|
20230801,125600,3714040860,16450,16440,16450,16440,202
|
|
20230801,125500,3710719960,16440,16430,16450,16430,254
|
|
20230801,125400,3706542820,16450,16440,16450,16440,80
|
|
20230801,125300,3705227320,16420,16430,16430,16420,341
|
|
20230801,125200,3699626250,16430,16440,16440,16430,20
|
|
20230801,125100,3699297550,16410,16410,16410,16410,110
|
|
20230801,125000,3697492450,16410,16450,16450,16410,793
|
|
20230801,124900,3684472150,16450,16460,16460,16450,2
|
|
20230801,124800,3684439240,16450,16430,16450,16430,22
|
|
20230801,124700,3684077440,16450,16450,16450,16450,58
|
|
20230801,124600,3683123340,16450,16460,16460,16450,722
|
|
20230801,124500,3671241900,16460,16460,16460,16460,103
|
|
20230801,124400,3669546520,16460,16460,16460,16460,1548
|
|
20230801,124300,3644066440,16460,16470,16470,16460,144
|
|
20230801,124200,3641696120,16470,16480,16480,16470,24
|
|
20230801,124100,3641300700,16480,16490,16490,16480,24
|
|
20230801,124000,3640905110,16490,16490,16490,16490,40
|
|
20230801,123900,3640245510,16510,16510,16510,16510,1
|
|
20230801,123800,3640229000,16530,16530,16530,16530,0
|
|
20230801,123700,3640229000,16530,16480,16530,16450,740
|
|
20230801,123600,3628036040,16540,16470,16550,16460,2706
|
|
20230801,123500,3583368440,16480,16480,16500,16480,282
|
|
20230801,123400,3578718440,16480,16490,16490,16480,102
|
|
20230801,123300,3577037470,16490,16490,16490,16490,5
|
|
20230801,123200,3576955020,16490,16470,16490,16470,1163
|
|
20230801,123100,3557795390,16480,16480,16480,16480,346
|
|
20230801,123000,3552093310,16480,16490,16490,16480,49
|
|
20230801,122900,3551285580,16490,16490,16500,16490,91
|
|
20230801,122800,3549784840,16500,16550,16550,16500,2169
|
|
20230801,122700,3513990940,16560,16560,16560,16560,0
|
|
20230801,122600,3513990940,16560,16570,16570,16510,199
|
|
20230801,122500,3510695470,16570,16500,16570,16500,1101
|
|
20230801,122400,3492476850,16500,16500,16500,16500,100
|
|
20230801,122300,3490826850,16540,16500,16540,16500,137
|
|
20230801,122200,3488562270,16500,16490,16500,16490,94
|
|
20230801,122100,3487011670,16500,16500,16500,16500,0
|
|
20230801,122000,3487011670,16500,16500,16500,16500,1
|
|
20230801,121900,3486995170,16550,16470,16550,16470,2187
|
|
20230801,121800,3450892230,16470,16490,16490,16470,308
|
|
20230801,121700,3445818080,16480,16500,16500,16480,52
|
|
20230801,121600,3444961060,16470,16470,16470,16460,371
|
|
20230801,121500,3438852890,16450,16490,16490,16450,491
|
|
20230801,121400,3430766990,16520,16500,16520,16500,186
|
|
20230801,121300,3427697450,16520,16510,16520,16490,32
|
|
20230801,121200,3427169220,16510,16510,16510,16510,73
|
|
20230801,121100,3425963990,16470,16470,16470,16470,3
|
|
20230801,121000,3425914580,16540,16450,16540,16450,4015
|
|
20230801,120900,3359746160,16440,16420,16440,16400,3453
|
|
20230801,120800,3303028460,16420,16420,16420,16420,230
|
|
20230801,120700,3299251860,16420,16420,16430,16420,148
|
|
20230801,120600,3296820920,16430,16430,16430,16420,28
|
|
20230801,120500,3296361050,16430,16420,16430,16420,242
|
|
20230801,120400,3292387200,16410,16410,16410,16410,31
|
|
20230801,120300,3291878490,16420,16420,16420,16420,27
|
|
20230801,120200,3291435150,16430,16430,16430,16430,86
|
|
20230801,120100,3290022170,16440,16440,16440,16430,113
|
|
20230801,120000,3288165450,16440,16390,16440,16390,564
|
|
20230801,115900,3278903750,16380,16390,16390,16380,120
|
|
20230801,115800,3276937880,16410,16410,16410,16410,60
|
|
20230801,115700,3275953280,16410,16410,16410,16410,1
|
|
20230801,115600,3275936870,16390,16420,16420,16390,2004
|
|
20230801,115500,3243089760,16420,16380,16420,16380,1140
|
|
20230801,115400,3224397440,16390,16390,16390,16390,50
|
|
20230801,115300,3223577940,16380,16380,16380,16380,0
|
|
20230801,115200,3223577940,16380,16380,16390,16380,973
|
|
20230801,115100,3207637950,16380,16380,16380,16380,0
|
|
20230801,115000,3207637950,16380,16360,16380,16360,240
|
|
20230801,114900,3203709590,16360,16370,16370,16360,122
|
|
20230801,114800,3201713180,16380,16380,16380,16380,7
|
|
20230801,114700,3201598520,16370,16370,16370,16370,71
|
|
20230801,114600,3200436250,16380,16390,16390,16370,165
|
|
20230801,114500,3197733750,16390,16380,16390,16370,30
|
|
20230801,114400,3197242240,16370,16380,16380,16370,27
|
|
20230801,114300,3196800080,16380,16380,16380,16380,5
|
|
20230801,114200,3196718180,16380,16360,16380,16360,1337
|
|
20230801,114100,3174824860,16360,16380,16380,16360,269
|
|
20230801,114000,3170420220,16390,16390,16390,16380,81
|
|
20230801,113900,3169092670,16400,16390,16400,16390,150
|
|
20230801,113800,3166633600,16370,16340,16370,16340,2386
|
|
20230801,113700,3127602850,16340,16270,16340,16270,3544
|
|
20230801,113600,3069825970,16270,16270,16270,16270,1
|
|
20230801,113500,3069809700,16250,16270,16270,16250,30
|
|
20230801,113400,3069321800,16260,16260,16260,16260,10
|
|
20230801,113300,3069159200,16250,16250,16250,16250,20
|
|
20230801,113200,3068834200,16250,16200,16250,16190,1198
|
|
20230801,113100,3049433190,16190,16230,16230,16190,1000
|
|
20230801,113000,3033235540,16220,16240,16240,16220,283
|
|
20230801,112900,3028641140,16240,16250,16250,16240,50
|
|
20230801,112800,3027828740,16200,16200,16200,16200,0
|
|
20230801,112700,3027828740,16200,16200,16200,16200,584
|
|
20230801,112600,3018367940,16200,16200,16250,16190,1203
|
|
20230801,112500,2998879070,16200,16210,16210,16200,2200
|
|
20230801,112400,2963235120,16210,16200,16210,16200,153
|
|
20230801,112300,2960755100,16210,16210,16210,16210,370
|
|
20230801,112200,2954757400,16210,16260,16260,16210,15
|
|
20230801,112100,2954514110,16260,16210,16260,16200,252
|
|
20230801,112000,2950430730,16210,16220,16220,16210,652
|
|
20230801,111900,2939857800,16210,16220,16220,16210,89
|
|
20230801,111800,2938414830,16220,16240,16240,16220,632
|
|
20230801,111700,2928163770,16240,16260,16270,16240,153
|
|
20230801,111600,2925678320,16260,16240,16260,16240,309
|
|
20230801,111500,2920659560,16240,16270,16270,16240,652
|
|
20230801,111400,2910063410,16270,16240,16270,16240,469
|
|
20230801,111300,2902433810,16250,16250,16250,16250,100
|
|
20230801,111200,2900808810,16250,16250,16250,16250,107
|
|
20230801,111100,2899070060,16230,16250,16250,16230,1484
|
|
20230801,111000,2874958060,16260,16260,16260,16260,339
|
|
20230801,110900,2869445920,16260,16210,16260,16210,499
|
|
20230801,110800,2861333380,16260,16260,16260,16260,206
|
|
20230801,110700,2857983820,16210,16210,16210,16210,0
|
|
20230801,110600,2857983820,16210,16210,16230,16210,60
|
|
20230801,110500,2857011180,16210,16210,16220,16210,252
|
|
20230801,110400,2852926250,16200,16210,16210,16200,266
|
|
20230801,110300,2848614570,16210,16240,16260,16210,2250
|
|
20230801,110200,2812075340,16240,16230,16240,16230,887
|
|
20230801,110100,2797679290,16230,16230,16230,16230,134
|
|
20230801,110000,2795504470,16200,16230,16230,16200,130
|
|
20230801,105900,2793398140,16220,16230,16230,16220,43
|
|
20230801,105800,2792700280,16230,16190,16230,16190,46
|
|
20230801,105700,2791954940,16180,16180,16180,16180,1
|
|
20230801,105600,2791938760,16170,16160,16190,16160,170
|
|
20230801,105500,2789187660,16170,16190,16190,16170,4083
|
|
20230801,105400,2723134920,16190,16200,16250,16190,273
|
|
20230801,105300,2718713460,16190,16220,16220,16190,1791
|
|
20230801,105200,2689705920,16220,16220,16240,16220,121
|
|
20230801,105100,2687742700,16230,16240,16240,16220,18
|
|
20230801,105000,2687450500,16250,16250,16250,16250,10
|
|
20230801,104900,2687288000,16200,16250,16250,16200,5236
|
|
20230801,104800,2602340200,16260,16250,16260,16240,207
|
|
20230801,104700,2598977740,16260,16260,16260,16260,3
|
|
20230801,104600,2598928960,16250,16250,16250,16250,146
|
|
20230801,104500,2596556460,16250,16250,16250,16240,546
|
|
20230801,104400,2587684890,16250,16250,16260,16250,415
|
|
20230801,104300,2580941100,16260,16260,16260,16250,580
|
|
20230801,104200,2571515300,16250,16270,16270,16250,364
|
|
20230801,104100,2565595660,16280,16280,16280,16250,869
|
|
20230801,104000,2551464150,16280,16280,16280,16280,226
|
|
20230801,103900,2547784870,16280,16300,16300,16280,349
|
|
20230801,103800,2542103130,16300,16290,16300,16290,1281
|
|
20230801,103700,2521225290,16290,16280,16290,16270,301
|
|
20230801,103600,2516326710,16280,16300,16300,16280,374
|
|
20230801,103500,2510236920,16300,16290,16300,16290,101
|
|
20230801,103400,2508590630,16280,16300,16300,16280,161
|
|
20230801,103300,2505968330,16300,16300,16300,16300,53
|
|
20230801,103200,2505104430,16280,16280,16280,16280,100
|
|
20230801,103100,2503476430,16280,16300,16300,16280,110
|
|
20230801,103000,2501685430,16280,16320,16320,16280,567
|
|
20230801,102900,2492447460,16320,16320,16320,16320,39
|
|
20230801,102800,2491810980,16320,16300,16320,16300,195
|
|
20230801,102700,2488630670,16300,16270,16310,16270,1084
|
|
20230801,102600,2470993200,16270,16260,16270,16260,1578
|
|
20230801,102500,2445334820,16250,16310,16310,16250,300
|
|
20230801,102400,2440449630,16310,16310,16310,16310,25
|
|
20230801,102300,2440041880,16310,16230,16310,16230,265
|
|
20230801,102200,2435721650,16310,16290,16310,16290,570
|
|
20230801,102100,2426436150,16290,16320,16320,16290,458
|
|
20230801,102000,2418970320,16320,16270,16320,16270,1841
|
|
20230801,101900,2388970300,16250,16200,16250,16200,1427
|
|
20230801,101800,2365837290,16180,16190,16200,16180,1427
|
|
20230801,101700,2342737290,16190,16190,16200,16180,419
|
|
20230801,101600,2335953400,16190,16240,16240,16190,1345
|
|
20230801,101500,2314167800,16250,16210,16250,16200,507
|
|
20230801,101400,2305946870,16210,16250,16250,16210,214
|
|
20230801,101300,2302477590,16260,16230,16260,16200,5104
|
|
20230801,101200,2219774660,16230,16220,16260,16220,2247
|
|
20230801,101100,2183283360,16230,16250,16260,16230,933
|
|
20230801,101000,2168125560,16250,16250,16260,16250,563
|
|
20230801,100900,2158976460,16230,16250,16300,16230,506
|
|
20230801,100800,2150746580,16220,16210,16220,16210,11
|
|
20230801,100700,2150568240,16200,16250,16260,16200,703
|
|
20230801,100600,2139162480,16250,16200,16250,16200,3082
|
|
20230801,100500,2089180050,16210,16170,16210,16160,358
|
|
20230801,100400,2083393250,16160,16230,16230,16160,3930
|
|
20230801,100300,2019799810,16230,16230,16230,16180,2561
|
|
20230801,100200,1978340300,16230,16190,16250,16180,3928
|
|
20230801,100100,1914756150,16180,16220,16220,16180,6373
|
|
20230801,100000,1811519760,16220,16230,16250,16210,5290
|
|
20230801,095900,1725739060,16230,16240,16250,16230,1725
|
|
20230801,095800,1697734780,16250,16260,16260,16250,952
|
|
20230801,095700,1682264030,16250,16250,16250,16240,428
|
|
20230801,095600,1675310070,16250,16250,16250,16240,4083
|
|
20230801,095500,1608971410,16250,16250,16250,16240,3182
|
|
20230801,095400,1557285800,16240,16240,16320,16240,647
|
|
20230801,095300,1546775540,16320,16260,16330,16240,2648
|
|
20230801,095200,1503741990,16330,16270,16350,16240,4151
|
|
20230801,095100,1436263910,16280,16320,16340,16270,2985
|
|
20230801,095000,1387596520,16290,16290,16320,16280,1866
|
|
20230801,094900,1357201560,16290,16320,16320,16290,3321
|
|
20230801,094800,1303063500,16320,16300,16320,16300,1090
|
|
20230801,094700,1285296220,16300,16330,16330,16300,5116
|
|
20230801,094600,1201835360,16330,16350,16360,16330,2500
|
|
20230801,094500,1160998610,16350,16340,16350,16330,1141
|
|
20230801,094400,1142357100,16340,16350,16360,16340,362
|
|
20230801,094300,1136439010,16350,16360,16390,16320,486
|
|
20230801,094200,1128501470,16360,16330,16360,16320,2357
|
|
20230801,094100,1089978560,16330,16350,16360,16320,2639
|
|
20230801,094000,1046867630,16340,16410,16410,16340,5769
|
|
20230801,093900,952397390,16450,16450,16450,16440,196
|
|
20230801,093800,949173490,16450,16440,16460,16390,902
|
|
20230801,093700,934374160,16400,16410,16410,16400,720
|
|
20230801,093600,922562670,16410,16410,16410,16400,830
|
|
20230801,093500,908946170,16400,16390,16400,16390,237
|
|
20230801,093400,905061060,16390,16390,16390,16370,1999
|
|
20230801,093300,872319070,16390,16390,16390,16390,246
|
|
20230801,093200,868287130,16390,16390,16390,16370,1412
|
|
20230801,093100,845156500,16400,16410,16410,16390,518
|
|
20230801,093000,836661020,16410,16460,16460,16390,2173
|
|
20230801,092900,801006870,16450,16490,16490,16450,4058
|
|
20230801,092800,734188840,16480,16490,16490,16480,292
|
|
20230801,092700,729374320,16480,16490,16490,16480,334
|
|
20230801,092600,723867370,16490,16580,16580,16480,4830
|
|
20230801,092500,644107460,16590,16560,16590,16560,332
|
|
20230801,092400,638603180,16580,16590,16590,16580,338
|
|
20230801,092300,632998680,16590,16550,16590,16550,1534
|
|
20230801,092200,607608470,16550,16540,16550,16510,4097
|
|
20230801,092100,539920360,16540,16540,16540,16540,718
|
|
20230801,092000,528044640,16540,16550,16550,16540,829
|
|
20230801,091900,514327730,16540,16610,16610,16540,1006
|
|
20230801,091800,497674960,16610,16550,16610,16550,344
|
|
20230801,091700,491975650,16550,16560,16560,16550,1590
|
|
20230801,091600,465656150,16560,16570,16570,16550,379
|
|
20230801,091500,459381710,16550,16610,16630,16550,680
|
|
20230801,091400,448101400,16610,16710,16710,16610,2107
|
|
20230801,091300,413026130,16710,16700,16710,16690,2258
|
|
20230801,091200,375312940,16700,16700,16710,16700,1491
|
|
20230801,091100,350411980,16700,16690,16710,16690,1107
|
|
20230801,091000,331925280,16670,16690,16700,16660,970
|
|
20230801,090900,315742330,16660,16660,16680,16640,2788
|
|
20230801,090800,269291170,16660,16630,16660,16630,302
|
|
20230801,090700,264262250,16630,16520,16670,16520,2915
|
|
20230801,090600,215880980,16520,16520,16520,16520,2609
|
|
20230801,090500,172780300,16520,16670,16670,16520,1268
|
|
20230801,090400,151821770,16570,16680,16690,16570,748
|
|
20230801,090300,139418630,16690,16570,16690,16570,1781
|
|
20230801,090200,109710010,16670,16530,16670,16520,1614
|
|
20230801,090100,83010590,16570,16570,16580,16510,2669
|
|
20230801,090000,38838160,16590,16670,16670,16550,2237
|