614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191100,5555502480,9750,9750,9750,9750,8890
|
|
20230801,191000,5555502480,9750,9750,9750,9750,0
|
|
20230801,190900,5555502480,9750,9750,9750,9750,0
|
|
20230801,190800,5555502480,9750,9750,9750,9750,0
|
|
20230801,190700,5555502480,9750,9750,9750,9750,0
|
|
20230801,190600,5555502480,9750,9750,9750,9750,0
|
|
20230801,190500,5555502480,9750,9750,9750,9750,0
|
|
20230801,190400,5555502480,9750,9750,9750,9750,0
|
|
20230801,190300,5555502480,9750,9750,9750,9750,0
|
|
20230801,190200,5555502480,9750,9750,9750,9750,0
|
|
20230801,190100,5555502480,9750,9750,9750,9750,0
|
|
20230801,190000,5555502480,9750,9750,9750,9750,0
|
|
20230801,185900,5555502480,9750,9750,9750,9750,0
|
|
20230801,185800,5555502480,9750,9750,9750,9750,0
|
|
20230801,185700,5555502480,9750,9750,9750,9750,0
|
|
20230801,185600,5555502480,9750,9750,9750,9750,0
|
|
20230801,185500,5555502480,9750,9750,9750,9750,0
|
|
20230801,185400,5555502480,9750,9750,9750,9750,0
|
|
20230801,185300,5555502480,9750,9750,9750,9750,0
|
|
20230801,185200,5555502480,9750,9750,9750,9750,0
|
|
20230801,185100,5555502480,9750,9750,9750,9750,0
|
|
20230801,185000,5555502480,9750,9750,9750,9750,0
|
|
20230801,184900,5555502480,9750,9750,9750,9750,0
|
|
20230801,184800,5555502480,9750,9750,9750,9750,0
|
|
20230801,184700,5555502480,9750,9750,9750,9750,0
|
|
20230801,184600,5555502480,9750,9750,9750,9750,0
|
|
20230801,184500,5555502480,9750,9750,9750,9750,0
|
|
20230801,184400,5555502480,9750,9750,9750,9750,0
|
|
20230801,184300,5555502480,9750,9750,9750,9750,0
|
|
20230801,184200,5555502480,9750,9750,9750,9750,0
|
|
20230801,184100,5555502480,9750,9750,9750,9750,8890
|
|
20230801,184000,5555502480,9750,9750,9750,9750,0
|
|
20230801,183900,5555502480,9750,9750,9750,9750,0
|
|
20230801,183800,5555502480,9750,9750,9750,9750,0
|
|
20230801,183700,5555502480,9750,9750,9750,9750,0
|
|
20230801,183600,5555502480,9750,9750,9750,9750,0
|
|
20230801,183500,5555502480,9750,9750,9750,9750,0
|
|
20230801,183400,5555502480,9750,9750,9750,9750,0
|
|
20230801,183300,5555502480,9750,9750,9750,9750,0
|
|
20230801,183200,5555502480,9750,9750,9750,9750,0
|
|
20230801,183100,5555502480,9750,9750,9750,9750,0
|
|
20230801,183000,5555502480,9750,9750,9750,9750,0
|
|
20230801,182900,5555502480,9750,9750,9750,9750,0
|
|
20230801,182800,5555502480,9750,9750,9750,9750,0
|
|
20230801,182700,5555502480,9750,9750,9750,9750,0
|
|
20230801,182600,5555502480,9750,9750,9750,9750,0
|
|
20230801,182500,5555502480,9750,9750,9750,9750,0
|
|
20230801,182400,5555502480,9750,9750,9750,9750,0
|
|
20230801,182300,5555502480,9750,9750,9750,9750,0
|
|
20230801,182200,5555502480,9750,9750,9750,9750,0
|
|
20230801,182100,5555502480,9750,9750,9750,9750,0
|
|
20230801,182000,5555502480,9750,9750,9750,9750,0
|
|
20230801,181900,5555502480,9750,9750,9750,9750,0
|
|
20230801,181800,5555502480,9750,9750,9750,9750,0
|
|
20230801,181700,5555502480,9750,9750,9750,9750,0
|
|
20230801,181600,5555502480,9750,9750,9750,9750,0
|
|
20230801,181500,5555502480,9750,9750,9750,9750,0
|
|
20230801,181400,5555502480,9750,9750,9750,9750,0
|
|
20230801,181300,5555502480,9750,9750,9750,9750,0
|
|
20230801,181200,5555502480,9750,9750,9750,9750,0
|
|
20230801,181100,5555502480,9750,9750,9750,9750,8890
|
|
20230801,181000,5555502480,9750,9750,9750,9750,0
|
|
20230801,180900,5555502480,9750,9750,9750,9750,0
|
|
20230801,180800,5555502480,9750,9750,9750,9750,0
|
|
20230801,180700,5555502480,9750,9750,9750,9750,0
|
|
20230801,180600,5555502480,9750,9750,9750,9750,0
|
|
20230801,180500,5555502480,9750,9750,9750,9750,0
|
|
20230801,180400,5555502480,9750,9750,9750,9750,0
|
|
20230801,180300,5555502480,9750,9750,9750,9750,0
|
|
20230801,180200,5555502480,9750,9750,9750,9750,0
|
|
20230801,180100,5555502480,9750,9750,9750,9750,0
|
|
20230801,180000,5555502480,9750,9750,9750,9750,0
|
|
20230801,175900,5555502480,9750,9750,9750,9750,0
|
|
20230801,175800,5555502480,9750,9750,9750,9750,0
|
|
20230801,175700,5555502480,9750,9750,9750,9750,0
|
|
20230801,175600,5555502480,9750,9750,9750,9750,0
|
|
20230801,175500,5555502480,9750,9750,9750,9750,0
|
|
20230801,175400,5555502480,9750,9750,9750,9750,0
|
|
20230801,175300,5555502480,9750,9750,9750,9750,0
|
|
20230801,175200,5555502480,9750,9750,9750,9750,0
|
|
20230801,175100,5555502480,9750,9750,9750,9750,0
|
|
20230801,175000,5555502480,9750,9750,9750,9750,0
|
|
20230801,174900,5555502480,9750,9750,9750,9750,0
|
|
20230801,174800,5555502480,9750,9750,9750,9750,0
|
|
20230801,174700,5555502480,9750,9750,9750,9750,0
|
|
20230801,174600,5555502480,9750,9750,9750,9750,0
|
|
20230801,174500,5555502480,9750,9750,9750,9750,0
|
|
20230801,174400,5555502480,9750,9750,9750,9750,0
|
|
20230801,174300,5555502480,9750,9750,9750,9750,0
|
|
20230801,174200,5555502480,9750,9750,9750,9750,0
|
|
20230801,174100,5555502480,9750,9750,9750,9750,8890
|
|
20230801,174000,5555502480,9750,9750,9750,9750,0
|
|
20230801,173900,5555502480,9750,9750,9750,9750,0
|
|
20230801,173800,5555502480,9750,9750,9750,9750,0
|
|
20230801,173700,5555502480,9750,9750,9750,9750,0
|
|
20230801,173600,5555502480,9750,9750,9750,9750,0
|
|
20230801,173500,5555502480,9750,9750,9750,9750,0
|
|
20230801,173400,5555502480,9750,9750,9750,9750,0
|
|
20230801,173300,5555502480,9750,9750,9750,9750,0
|
|
20230801,173200,5555502480,9750,9750,9750,9750,0
|
|
20230801,173100,5555502480,9750,9750,9750,9750,0
|
|
20230801,173000,5555502480,9750,9750,9750,9750,0
|
|
20230801,172900,5555502480,9750,9750,9750,9750,0
|
|
20230801,172800,5555502480,9750,9750,9750,9750,0
|
|
20230801,172700,5555502480,9750,9750,9750,9750,0
|
|
20230801,172600,5555502480,9750,9750,9750,9750,0
|
|
20230801,172500,5555502480,9750,9750,9750,9750,0
|
|
20230801,172400,5555502480,9750,9750,9750,9750,0
|
|
20230801,172300,5555502480,9750,9750,9750,9750,0
|
|
20230801,172200,5555502480,9750,9750,9750,9750,0
|
|
20230801,172100,5555502480,9750,9750,9750,9750,0
|
|
20230801,172000,5555502480,9750,9750,9750,9750,0
|
|
20230801,171900,5555502480,9750,9750,9750,9750,0
|
|
20230801,171800,5555502480,9750,9750,9750,9750,0
|
|
20230801,171700,5555502480,9750,9750,9750,9750,0
|
|
20230801,171600,5555502480,9750,9750,9750,9750,0
|
|
20230801,171500,5555502480,9750,9750,9750,9750,0
|
|
20230801,171400,5555502480,9750,9750,9750,9750,0
|
|
20230801,171300,5555502480,9750,9750,9750,9750,0
|
|
20230801,171200,5555502480,9750,9750,9750,9750,0
|
|
20230801,171100,5555502480,9750,9750,9750,9750,8890
|
|
20230801,171000,5555502480,9750,9750,9750,9750,0
|
|
20230801,170900,5555502480,9750,9750,9750,9750,0
|
|
20230801,170800,5555502480,9750,9750,9750,9750,0
|
|
20230801,170700,5555502480,9750,9750,9750,9750,0
|
|
20230801,170600,5555502480,9750,9750,9750,9750,0
|
|
20230801,170500,5555502480,9750,9750,9750,9750,0
|
|
20230801,170400,5555502480,9750,9750,9750,9750,0
|
|
20230801,170300,5555502480,9750,9750,9750,9750,0
|
|
20230801,170200,5555502480,9750,9750,9750,9750,0
|
|
20230801,170100,5555502480,9750,9750,9750,9750,0
|
|
20230801,170000,5555502480,9750,9750,9750,9750,0
|
|
20230801,165900,5555502480,9750,9750,9750,9750,0
|
|
20230801,165800,5555502480,9750,9750,9750,9750,0
|
|
20230801,165700,5555502480,9750,9750,9750,9750,0
|
|
20230801,165600,5555502480,9750,9750,9750,9750,0
|
|
20230801,165500,5555502480,9750,9750,9750,9750,0
|
|
20230801,165400,5555502480,9750,9750,9750,9750,0
|
|
20230801,165300,5555502480,9750,9750,9750,9750,0
|
|
20230801,165200,5555502480,9750,9750,9750,9750,0
|
|
20230801,165100,5555502480,9750,9750,9750,9750,0
|
|
20230801,165000,5555502480,9750,9750,9750,9750,0
|
|
20230801,164900,5555502480,9750,9750,9750,9750,0
|
|
20230801,164800,5555502480,9750,9750,9750,9750,0
|
|
20230801,164700,5555502480,9750,9750,9750,9750,0
|
|
20230801,164600,5555502480,9750,9750,9750,9750,0
|
|
20230801,164500,5555502480,9750,9750,9750,9750,0
|
|
20230801,164400,5555502480,9750,9750,9750,9750,0
|
|
20230801,164300,5555502480,9750,9750,9750,9750,0
|
|
20230801,164200,5555502480,9750,9750,9750,9750,0
|
|
20230801,164100,5555502480,9750,9750,9750,9750,8890
|
|
20230801,164000,5555502480,9750,9750,9750,9750,0
|
|
20230801,163900,5555502480,9750,9750,9750,9750,0
|
|
20230801,163800,5555502480,9750,9750,9750,9750,0
|
|
20230801,163700,5555502480,9750,9750,9750,9750,0
|
|
20230801,163600,5555502480,9750,9750,9750,9750,0
|
|
20230801,163500,5555502480,9750,9750,9750,9750,0
|
|
20230801,163400,5555502480,9750,9750,9750,9750,0
|
|
20230801,163300,5555502480,9750,9750,9750,9750,0
|
|
20230801,163200,5555502480,9750,9750,9750,9750,0
|
|
20230801,163100,5555502480,9750,9750,9750,9750,0
|
|
20230801,163000,5555502480,9750,9750,9750,9750,0
|
|
20230801,162900,5555502480,9750,9750,9750,9750,0
|
|
20230801,162800,5555502480,9750,9750,9750,9750,0
|
|
20230801,162700,5555502480,9750,9750,9750,9750,0
|
|
20230801,162600,5555502480,9750,9750,9750,9750,0
|
|
20230801,162500,5555502480,9750,9750,9750,9750,0
|
|
20230801,162400,5555502480,9750,9750,9750,9750,0
|
|
20230801,162300,5555502480,9750,9750,9750,9750,0
|
|
20230801,162200,5555502480,9750,9750,9750,9750,0
|
|
20230801,162100,5555502480,9750,9750,9750,9750,0
|
|
20230801,162000,5555502480,9750,9750,9750,9750,0
|
|
20230801,161900,5555502480,9750,9750,9750,9750,0
|
|
20230801,161800,5555502480,9750,9750,9750,9750,0
|
|
20230801,161700,5555502480,9750,9750,9750,9750,0
|
|
20230801,161600,5555502480,9750,9750,9750,9750,0
|
|
20230801,161500,5555502480,9750,9750,9750,9750,0
|
|
20230801,161400,5555502480,9750,9750,9750,9750,0
|
|
20230801,161300,5555502480,9750,9750,9750,9750,0
|
|
20230801,161200,5555502480,9750,9750,9750,9750,0
|
|
20230801,161100,5555502480,9750,9750,9750,9750,8890
|
|
20230801,161000,5555502480,9750,9750,9750,9750,0
|
|
20230801,160900,5555502480,9750,9750,9750,9750,0
|
|
20230801,160800,5555502480,9750,9750,9750,9750,0
|
|
20230801,160700,5555502480,9750,9750,9750,9750,0
|
|
20230801,160600,5555502480,9750,9750,9750,9750,0
|
|
20230801,160500,5555502480,9750,9750,9750,9750,0
|
|
20230801,160400,5555502480,9750,9750,9750,9750,0
|
|
20230801,160300,5555502480,9750,9750,9750,9750,0
|
|
20230801,160200,5555502480,9750,9750,9750,9750,0
|
|
20230801,160100,5555502480,9750,9750,9750,9750,0
|
|
20230801,160000,5555502480,9750,9750,9750,9750,0
|
|
20230801,155900,5555502480,9750,9750,9750,9750,0
|
|
20230801,155800,5555502480,9750,9750,9750,9750,0
|
|
20230801,155700,5555502480,9750,9750,9750,9750,0
|
|
20230801,155600,5555502480,9750,9750,9750,9750,0
|
|
20230801,155500,5555502480,9750,9750,9750,9750,0
|
|
20230801,155400,5555502480,9750,9750,9750,9750,0
|
|
20230801,155300,5555502480,9750,9750,9750,9750,0
|
|
20230801,155200,5555502480,9750,9750,9750,9750,0
|
|
20230801,155100,5555502480,9750,9750,9750,9750,0
|
|
20230801,155000,5555502480,9750,9750,9750,9750,0
|
|
20230801,154900,5555502480,9750,9750,9750,9750,0
|
|
20230801,154800,5555502480,9750,9750,9750,9750,0
|
|
20230801,154700,5555502480,9750,9750,9750,9750,0
|
|
20230801,154600,5555502480,9750,9750,9750,9750,0
|
|
20230801,154500,5555502480,9750,9750,9750,9750,0
|
|
20230801,154400,5555502480,9750,9750,9750,9750,0
|
|
20230801,154300,5555502480,9750,9750,9750,9750,0
|
|
20230801,154200,5555502480,9750,9750,9750,9750,0
|
|
20230801,154100,5555502480,9750,9750,9750,9750,8890
|
|
20230801,154000,5555502480,9750,9750,9750,9750,0
|
|
20230801,153900,5555502480,9750,9750,9750,9750,0
|
|
20230801,153800,5555502480,9750,9750,9750,9750,0
|
|
20230801,153700,5555502480,9750,9750,9750,9750,0
|
|
20230801,153600,5555502480,9750,9750,9750,9750,0
|
|
20230801,153500,5555502480,9750,9750,9750,9750,0
|
|
20230801,153400,5555502480,9750,9750,9750,9750,0
|
|
20230801,153300,5555502480,9750,9750,9750,9750,0
|
|
20230801,153200,5555502480,9750,9750,9750,9750,0
|
|
20230801,153100,5555502480,9750,9750,9750,9750,0
|
|
20230801,153000,5555502480,9750,9750,9750,9750,8890
|
|
20230801,152900,5468824980,9790,9790,9790,9790,0
|
|
20230801,152800,5468824980,9790,9790,9790,9790,0
|
|
20230801,152700,5468824980,9790,9790,9790,9790,0
|
|
20230801,152600,5468824980,9790,9790,9790,9790,0
|
|
20230801,152500,5468824980,9790,9790,9790,9790,0
|
|
20230801,152400,5468824980,9790,9790,9790,9790,0
|
|
20230801,152300,5468824980,9790,9790,9790,9790,0
|
|
20230801,152200,5468824980,9790,9790,9790,9790,0
|
|
20230801,152100,5468824980,9790,9790,9790,9790,0
|
|
20230801,152000,5468824980,9790,9790,9790,9790,0
|
|
20230801,151900,5468824980,9790,9780,9790,9780,1530
|
|
20230801,151800,5453853190,9780,9750,9790,9750,12391
|
|
20230801,151700,5332860520,9750,9760,9760,9730,571
|
|
20230801,151600,5327290270,9760,9750,9770,9700,5434
|
|
20230801,151500,5274436890,9760,9760,9770,9760,131
|
|
20230801,151400,5273158320,9760,9760,9760,9740,2073
|
|
20230801,151300,5252951550,9760,9760,9760,9760,689
|
|
20230801,151200,5246226910,9760,9760,9760,9750,269
|
|
20230801,151100,5243601580,9760,9750,9760,9750,2096
|
|
20230801,151000,5223157250,9750,9760,9760,9750,732
|
|
20230801,150900,5216016580,9750,9770,9770,9750,2653
|
|
20230801,150800,5190104060,9760,9750,9770,9750,2822
|
|
20230801,150700,5162561010,9750,9760,9760,9750,983
|
|
20230801,150600,5152976010,9750,9750,9760,9750,401
|
|
20230801,150500,5149064440,9760,9760,9760,9750,349
|
|
20230801,150400,5145660830,9750,9740,9760,9740,997
|
|
20230801,150300,5135942440,9740,9750,9750,9740,345
|
|
20230801,150200,5132580630,9750,9740,9750,9740,1030
|
|
20230801,150100,5122539060,9750,9750,9760,9750,832
|
|
20230801,150000,5114425710,9750,9750,9760,9750,3320
|
|
20230801,145900,5082025970,9740,9750,9750,9740,226
|
|
20230801,145800,5079823890,9750,9740,9760,9740,9230
|
|
20230801,145700,4989828740,9740,9760,9760,9740,1090
|
|
20230801,145600,4979199590,9760,9760,9760,9750,207
|
|
20230801,145500,4977180840,9760,9750,9760,9750,917
|
|
20230801,145400,4968231570,9760,9760,9770,9750,1067
|
|
20230801,145300,4957817310,9760,9760,9770,9760,625
|
|
20230801,145200,4951714010,9770,9740,9770,9740,8633
|
|
20230801,145100,4867530740,9740,9740,9740,9730,3464
|
|
20230801,145000,4833821940,9750,9740,9750,9740,293
|
|
20230801,144900,4830967610,9750,9740,9750,9740,200
|
|
20230801,144800,4829019150,9750,9740,9750,9740,681
|
|
20230801,144700,4822385990,9740,9740,9750,9740,318
|
|
20230801,144600,4819288300,9740,9750,9750,9740,205
|
|
20230801,144500,4817291100,9750,9740,9750,9740,719
|
|
20230801,144400,4810287030,9730,9740,9740,9730,28
|
|
20230801,144300,4810014570,9740,9740,9750,9730,1403
|
|
20230801,144200,4796349070,9750,9750,9750,9750,140
|
|
20230801,144100,4794984070,9750,9750,9750,9740,77
|
|
20230801,144000,4794233620,9740,9750,9750,9740,438
|
|
20230801,143900,4789965170,9750,9750,9750,9740,1037
|
|
20230801,143800,4779864660,9750,9730,9760,9730,2086
|
|
20230801,143700,4759527230,9730,9740,9740,9730,97
|
|
20230801,143600,4758582620,9730,9730,9740,9730,160
|
|
20230801,143500,4757024550,9730,9740,9740,9730,151
|
|
20230801,143400,4755555080,9730,9740,9740,9730,398
|
|
20230801,143300,4751678920,9730,9740,9740,9730,780
|
|
20230801,143200,4744081820,9740,9730,9740,9730,69
|
|
20230801,143100,4743410180,9730,9740,9740,9730,139
|
|
20230801,143000,4742056460,9730,9730,9730,9730,20
|
|
20230801,142900,4741861860,9730,9730,9730,9730,2401
|
|
20230801,142800,4718500130,9730,9740,9740,9710,822
|
|
20230801,142700,4710503420,9730,9730,9740,9730,376
|
|
20230801,142600,4706844720,9730,9720,9730,9720,26
|
|
20230801,142500,4706591790,9720,9720,9720,9710,442
|
|
20230801,142400,4702297630,9720,9730,9730,9700,401
|
|
20230801,142300,4698400100,9720,9730,9730,9720,148
|
|
20230801,142200,4696961500,9730,9730,9730,9730,130
|
|
20230801,142100,4695696600,9720,9700,9730,9700,1781
|
|
20230801,142000,4678386420,9690,9700,9710,9690,769
|
|
20230801,141900,4670927740,9710,9710,9710,9700,627
|
|
20230801,141800,4664840710,9720,9710,9720,9710,34
|
|
20230801,141700,4664510290,9710,9710,9720,9710,33
|
|
20230801,141600,4664189590,9710,9720,9720,9710,69
|
|
20230801,141500,4663519190,9720,9720,9730,9720,477
|
|
20230801,141400,4658882740,9730,9730,9730,9720,38
|
|
20230801,141300,4658513110,9730,9720,9730,9710,296
|
|
20230801,141200,4655635270,9710,9720,9730,9710,727
|
|
20230801,141100,4648571580,9720,9720,9730,9720,45
|
|
20230801,141000,4648134160,9710,9720,9720,9710,175
|
|
20230801,140900,4646433850,9720,9720,9720,9720,806
|
|
20230801,140800,4638599530,9720,9720,9720,9710,94
|
|
20230801,140700,4637685940,9720,9720,9720,9720,695
|
|
20230801,140600,4630930540,9720,9710,9720,9700,415
|
|
20230801,140500,4626900400,9710,9710,9710,9700,158
|
|
20230801,140400,4625366580,9700,9690,9700,9690,482
|
|
20230801,140300,4620693280,9690,9670,9690,9670,22
|
|
20230801,140200,4620480140,9690,9670,9690,9660,3381
|
|
20230801,140100,4587754210,9670,9680,9680,9670,57
|
|
20230801,140000,4587202810,9680,9680,9680,9680,20
|
|
20230801,135900,4587009210,9670,9680,9680,9670,88
|
|
20230801,135800,4586158010,9670,9690,9690,9670,244
|
|
20230801,135700,4583795940,9680,9690,9690,9680,50
|
|
20230801,135600,4583311820,9690,9690,9690,9690,430
|
|
20230801,135500,4579145120,9700,9700,9700,9690,523
|
|
20230801,135400,4574076990,9700,9690,9700,9690,51
|
|
20230801,135300,4573582580,9690,9690,9700,9690,139
|
|
20230801,135200,4572235460,9700,9690,9700,9690,32
|
|
20230801,135100,4571925130,9700,9680,9700,9660,1407
|
|
20230801,135000,4558286110,9690,9660,9710,9660,227
|
|
20230801,134900,4556088940,9670,9660,9670,9650,355
|
|
20230801,134800,4552659700,9650,9650,9660,9650,268
|
|
20230801,134700,4550073490,9650,9640,9650,9640,647
|
|
20230801,134600,4543835680,9640,9640,9650,9640,674
|
|
20230801,134500,4537333320,9640,9660,9660,9640,2051
|
|
20230801,134400,4517552120,9640,9650,9650,9640,1876
|
|
20230801,134300,4499448730,9650,9680,9680,9650,2255
|
|
20230801,134200,4477656940,9680,9670,9680,9670,370
|
|
20230801,134100,4474077880,9680,9690,9690,9680,408
|
|
20230801,134000,4470127630,9690,9690,9690,9680,97
|
|
20230801,133900,4469188580,9690,9700,9700,9690,745
|
|
20230801,133800,4461968600,9700,9690,9700,9680,459
|
|
20230801,133700,4457521530,9680,9700,9700,9680,48
|
|
20230801,133600,4457056490,9710,9710,9710,9670,554
|
|
20230801,133500,4451687970,9720,9720,9720,9710,42
|
|
20230801,133400,4451280000,9720,9720,9720,9670,4489
|
|
20230801,133300,4407793740,9720,9710,9720,9710,50
|
|
20230801,133200,4407307950,9720,9700,9720,9700,1715
|
|
20230801,133100,4390671970,9700,9700,9700,9690,68
|
|
20230801,133000,4390012640,9700,9690,9700,9690,197
|
|
20230801,132900,4388102230,9690,9700,9700,9680,2741
|
|
20230801,132800,4361557570,9700,9710,9720,9700,191
|
|
20230801,132700,4359704390,9710,9700,9710,9690,787
|
|
20230801,132600,4352070750,9690,9690,9720,9680,1633
|
|
20230801,132500,4336221200,9700,9720,9740,9700,1228
|
|
20230801,132400,4324298670,9740,9740,9740,9720,2062
|
|
20230801,132300,4304228700,9750,9750,9750,9740,562
|
|
20230801,132200,4298750810,9750,9780,9780,9750,856
|
|
20230801,132100,4290388710,9790,9780,9790,9780,333
|
|
20230801,132000,4287131010,9780,9780,9790,9780,357
|
|
20230801,131900,4283639020,9780,9800,9810,9780,432
|
|
20230801,131800,4279405050,9800,9810,9820,9800,3397
|
|
20230801,131700,4246089910,9810,9810,9820,9800,1304
|
|
20230801,131600,4233297660,9810,9780,9810,9770,8968
|
|
20230801,131500,4145427910,9770,9780,9780,9770,849
|
|
20230801,131400,4137126160,9770,9770,9780,9770,1328
|
|
20230801,131300,4124150290,9770,9780,9780,9770,676
|
|
20230801,131200,4117542100,9780,9780,9780,9770,819
|
|
20230801,131100,4109532550,9780,9750,9780,9750,1241
|
|
20230801,131000,4097410100,9750,9740,9760,9740,4604
|
|
20230801,130900,4052498150,9740,9740,9740,9740,390
|
|
20230801,130800,4048699550,9740,9750,9750,9740,1037
|
|
20230801,130700,4038598710,9740,9750,9750,9740,242
|
|
20230801,130600,4036241430,9750,9740,9750,9740,1549
|
|
20230801,130500,4021154140,9740,9740,9750,9730,847
|
|
20230801,130400,4012904700,9740,9750,9750,9740,954
|
|
20230801,130300,4003612610,9750,9750,9750,9740,352
|
|
20230801,130200,4000183440,9760,9760,9770,9760,291
|
|
20230801,130100,3997343260,9760,9700,9770,9700,5593
|
|
20230801,130000,3942844820,9700,9690,9710,9690,1931
|
|
20230801,125900,3924123290,9680,9690,9690,9680,143
|
|
20230801,125800,3922739020,9680,9690,9690,9680,581
|
|
20230801,125700,3917114440,9690,9690,9690,9680,198
|
|
20230801,125600,3915197780,9680,9680,9680,9680,200
|
|
20230801,125500,3913261780,9680,9680,9680,9680,1
|
|
20230801,125400,3913252100,9670,9680,9680,9670,23
|
|
20230801,125300,3913029680,9680,9680,9690,9680,842
|
|
20230801,125200,3904878890,9680,9680,9680,9680,120
|
|
20230801,125100,3903717290,9680,9690,9690,9680,563
|
|
20230801,125000,3898265840,9690,9690,9690,9680,354
|
|
20230801,124900,3894835730,9690,9690,9690,9690,27
|
|
20230801,124800,3894574100,9700,9680,9700,9680,869
|
|
20230801,124700,3886158240,9680,9690,9690,9680,13
|
|
20230801,124600,3886032330,9690,9700,9700,9690,2457
|
|
20230801,124500,3862219420,9700,9690,9700,9690,221
|
|
20230801,124400,3860077910,9690,9690,9700,9690,230
|
|
20230801,124300,3857847190,9690,9690,9690,9690,0
|
|
20230801,124200,3857847190,9690,9690,9700,9690,206
|
|
20230801,124100,3855850970,9690,9700,9700,9690,711
|
|
20230801,124000,3848961240,9710,9710,9710,9710,60
|
|
20230801,123900,3848378640,9710,9700,9710,9690,265
|
|
20230801,123800,3845809820,9710,9700,9710,9690,1422
|
|
20230801,123700,3832027680,9690,9700,9700,9690,16
|
|
20230801,123600,3831872620,9690,9700,9700,9690,68
|
|
20230801,123500,3831213680,9700,9690,9700,9690,150
|
|
20230801,123400,3829758760,9690,9700,9700,9690,30
|
|
20230801,123300,3829468030,9700,9700,9710,9700,1299
|
|
20230801,123200,3816867720,9720,9700,9720,9700,93
|
|
20230801,123100,3815965600,9700,9710,9720,9700,496
|
|
20230801,123000,3811147930,9710,9710,9720,9710,372
|
|
20230801,122900,3807534300,9710,9710,9720,9710,2681
|
|
20230801,122800,3781501780,9710,9700,9710,9700,1017
|
|
20230801,122700,3771635720,9690,9700,9710,9690,572
|
|
20230801,122600,3766089530,9690,9700,9700,9690,284
|
|
20230801,122500,3763335330,9700,9650,9700,9650,8100
|
|
20230801,122400,3684977610,9650,9650,9650,9650,1368
|
|
20230801,122300,3671776410,9660,9660,9660,9650,301
|
|
20230801,122200,3668871320,9650,9650,9650,9650,100
|
|
20230801,122100,3667906320,9650,9660,9660,9650,82
|
|
20230801,122000,3667114400,9650,9670,9670,9650,938
|
|
20230801,121900,3658053440,9670,9660,9670,9660,64
|
|
20230801,121800,3657434950,9660,9650,9660,9650,205
|
|
20230801,121700,3655456650,9650,9660,9670,9650,771
|
|
20230801,121600,3648014610,9670,9660,9670,9660,50
|
|
20230801,121500,3647531260,9660,9670,9670,9660,55
|
|
20230801,121400,3646999770,9660,9660,9670,9660,19
|
|
20230801,121300,3646816130,9670,9680,9680,9670,41
|
|
20230801,121200,3646419620,9680,9670,9680,9660,92
|
|
20230801,121100,3645530090,9660,9670,9670,9660,741
|
|
20230801,121000,3638365920,9670,9660,9670,9660,492
|
|
20230801,120900,3633612190,9660,9620,9660,9620,4830
|
|
20230801,120800,3587003820,9630,9630,9630,9620,1126
|
|
20230801,120700,3576168950,9630,9640,9640,9630,44
|
|
20230801,120600,3575745060,9640,9630,9640,9630,125
|
|
20230801,120500,3574540150,9640,9630,9640,9630,121
|
|
20230801,120400,3573373920,9630,9630,9630,9630,170
|
|
20230801,120300,3571736820,9640,9640,9640,9630,57
|
|
20230801,120200,3571187480,9630,9630,9640,9630,10
|
|
20230801,120100,3571091170,9630,9610,9630,9610,1452
|
|
20230801,120000,3557124240,9610,9600,9610,9600,133
|
|
20230801,115900,3555846480,9600,9610,9610,9600,177
|
|
20230801,115800,3554147250,9610,9610,9610,9610,10
|
|
20230801,115700,3554051150,9610,9610,9610,9610,90
|
|
20230801,115600,3553186250,9600,9600,9600,9600,62
|
|
20230801,115500,3552591050,9600,9600,9610,9600,170
|
|
20230801,115400,3550958000,9610,9610,9610,9610,50
|
|
20230801,115300,3550477500,9600,9600,9600,9600,16
|
|
20230801,115200,3550323900,9600,9600,9600,9600,247
|
|
20230801,115100,3547952700,9600,9600,9610,9600,177
|
|
20230801,115000,3546251980,9610,9600,9610,9600,18
|
|
20230801,114900,3546079160,9610,9600,9610,9600,50
|
|
20230801,114800,3545599060,9610,9600,9610,9600,28
|
|
20230801,114700,3545330250,9600,9600,9600,9600,15
|
|
20230801,114600,3545186250,9600,9610,9610,9600,123
|
|
20230801,114500,3544004330,9610,9600,9610,9600,31
|
|
20230801,114400,3543706700,9610,9610,9610,9600,293
|
|
20230801,114300,3540893770,9600,9600,9600,9600,8
|
|
20230801,114200,3540816970,9600,9610,9610,9600,54
|
|
20230801,114100,3540298170,9610,9600,9610,9600,115
|
|
20230801,114000,3539193630,9600,9590,9600,9590,10
|
|
20230801,113900,3539097720,9590,9600,9600,9590,382
|
|
20230801,113800,3535431590,9610,9610,9610,9600,77
|
|
20230801,113700,3534692240,9600,9590,9600,9580,676
|
|
20230801,113600,3528203350,9590,9590,9590,9590,18
|
|
20230801,113500,3528030730,9590,9590,9590,9590,26
|
|
20230801,113400,3527781390,9590,9590,9590,9590,1012
|
|
20230801,113300,3518076310,9580,9590,9590,9580,291
|
|
20230801,113200,3515288420,9590,9570,9590,9570,2306
|
|
20230801,113100,3493211700,9560,9550,9560,9550,1283
|
|
20230801,113000,3480954500,9550,9560,9560,9550,3915
|
|
20230801,112900,3443548820,9560,9560,9560,9560,443
|
|
20230801,112800,3439313740,9560,9560,9560,9560,847
|
|
20230801,112700,3431216420,9560,9570,9570,9560,922
|
|
20230801,112600,3422395970,9560,9560,9570,9560,358
|
|
20230801,112500,3418973480,9560,9570,9570,9560,1057
|
|
20230801,112400,3408859650,9570,9560,9570,9560,55
|
|
20230801,112300,3408333670,9560,9560,9560,9560,138
|
|
20230801,112200,3407014390,9560,9560,9560,9560,1121
|
|
20230801,112100,3396297630,9570,9560,9570,9560,1094
|
|
20230801,112000,3385828950,9560,9560,9570,9560,2393
|
|
20230801,111900,3362951370,9560,9570,9570,9560,283
|
|
20230801,111800,3360245870,9570,9570,9580,9570,1145
|
|
20230801,111700,3349288010,9580,9570,9580,9570,34
|
|
20230801,111600,3348962610,9570,9590,9590,9570,6032
|
|
20230801,111500,3291175910,9590,9580,9600,9580,444
|
|
20230801,111400,3286918640,9580,9590,9590,9580,189
|
|
20230801,111300,3285107970,9590,9590,9590,9590,424
|
|
20230801,111200,3281041810,9590,9590,9590,9590,60
|
|
20230801,111100,3280466410,9600,9570,9600,9570,1811
|
|
20230801,111000,3263116890,9570,9580,9580,9570,707
|
|
20230801,110900,3256349180,9570,9580,9580,9570,1153
|
|
20230801,110800,3245313880,9580,9570,9580,9570,513
|
|
20230801,110700,3240404210,9580,9570,9580,9570,203
|
|
20230801,110600,3238461210,9570,9580,9580,9570,1755
|
|
20230801,110500,3221649390,9570,9580,9610,9570,1042
|
|
20230801,110400,3211670240,9570,9590,9590,9570,3058
|
|
20230801,110300,3182372520,9590,9620,9620,9590,530
|
|
20230801,110200,3177286670,9600,9610,9620,9590,869
|
|
20230801,110100,3168946240,9600,9590,9610,9590,298
|
|
20230801,110000,3166085550,9600,9590,9600,9580,896
|
|
20230801,105900,3157494890,9590,9600,9600,9590,1851
|
|
20230801,105800,3139742310,9600,9600,9600,9600,1404
|
|
20230801,105700,3126263910,9600,9610,9610,9600,90
|
|
20230801,105600,3125399510,9610,9610,9620,9610,1404
|
|
20230801,105500,3111907030,9610,9610,9610,9610,126
|
|
20230801,105400,3110696170,9620,9630,9630,9620,333
|
|
20230801,105300,3107492640,9620,9620,9620,9620,236
|
|
20230801,105200,3105222320,9610,9620,9620,9610,964
|
|
20230801,105100,3095958170,9620,9620,9630,9610,562
|
|
20230801,105000,3090552940,9630,9640,9640,9630,138
|
|
20230801,104900,3089223140,9640,9630,9640,9630,241
|
|
20230801,104800,3086902100,9630,9620,9630,9620,726
|
|
20230801,104700,3079913990,9630,9620,9630,9620,116
|
|
20230801,104600,3078798050,9620,9640,9640,9620,16
|
|
20230801,104500,3078643960,9640,9630,9640,9620,381
|
|
20230801,104400,3074974980,9620,9630,9630,9620,34
|
|
20230801,104300,3074647870,9620,9630,9630,9620,129
|
|
20230801,104200,3073405740,9620,9630,9630,9620,1187
|
|
20230801,104100,3061974970,9620,9630,9630,9620,190
|
|
20230801,104000,3060147120,9630,9630,9630,9620,59
|
|
20230801,103900,3059579520,9620,9620,9630,9620,552
|
|
20230801,103800,3054269220,9620,9620,9620,9620,0
|
|
20230801,103700,3054269220,9620,9630,9630,9620,187
|
|
20230801,103600,3052468420,9620,9620,9620,9620,235
|
|
20230801,103500,3050207720,9630,9640,9640,9630,94
|
|
20230801,103400,3049302400,9640,9640,9640,9640,10
|
|
20230801,103300,3049206000,9640,9610,9640,9610,1695
|
|
20230801,103200,3032890290,9620,9630,9630,9610,541
|
|
20230801,103100,3027685860,9630,9620,9630,9620,2027
|
|
20230801,103000,3008172290,9620,9620,9630,9620,2948
|
|
20230801,102900,2979812340,9630,9640,9650,9630,1700
|
|
20230801,102800,2963429710,9640,9640,9640,9640,479
|
|
20230801,102700,2958812150,9640,9640,9640,9640,818
|
|
20230801,102600,2950926630,9640,9640,9650,9640,690
|
|
20230801,102500,2944274410,9650,9650,9650,9640,241
|
|
20230801,102400,2941950310,9650,9640,9650,9640,876
|
|
20230801,102300,2933500300,9640,9640,9640,9630,53
|
|
20230801,102200,2932989480,9640,9640,9640,9630,26
|
|
20230801,102100,2932738980,9640,9630,9640,9630,70
|
|
20230801,102000,2932064460,9640,9630,9650,9630,868
|
|
20230801,101900,2923703000,9630,9620,9630,9620,1759
|
|
20230801,101800,2906771590,9610,9620,9630,9610,349
|
|
20230801,101700,2903414750,9610,9610,9620,9610,1410
|
|
20230801,101600,2889863120,9620,9600,9620,9600,569
|
|
20230801,101500,2884398430,9620,9600,9620,9590,1186
|
|
20230801,101400,2873019370,9600,9590,9600,9570,2298
|
|
20230801,101300,2850988970,9590,9590,9590,9580,91
|
|
20230801,101200,2850116490,9580,9590,9590,9580,1823
|
|
20230801,101100,2832649640,9580,9590,9590,9580,399
|
|
20230801,101000,2828826390,9580,9590,9590,9580,1220
|
|
20230801,100900,2817131810,9590,9620,9620,9590,2438
|
|
20230801,100800,2793711940,9620,9610,9620,9610,199
|
|
20230801,100700,2791798640,9610,9590,9610,9590,753
|
|
20230801,100600,2784568760,9600,9590,9600,9580,741
|
|
20230801,100500,2777465560,9580,9590,9590,9580,132
|
|
20230801,100400,2776200000,9580,9570,9590,9560,1078
|
|
20230801,100300,2765876610,9560,9560,9580,9550,8124
|
|
20230801,100200,2688248010,9560,9560,9560,9560,778
|
|
20230801,100100,2680810330,9560,9560,9570,9550,3340
|
|
20230801,100000,2648878880,9560,9590,9590,9560,4844
|
|
20230801,095900,2602515950,9590,9600,9600,9580,1875
|
|
20230801,095800,2584547180,9590,9590,9590,9590,885
|
|
20230801,095700,2576060030,9590,9580,9590,9570,436
|
|
20230801,095600,2571885270,9580,9580,9590,9580,1254
|
|
20230801,095500,2559871930,9580,9590,9590,9580,859
|
|
20230801,095400,2551640860,9590,9590,9590,9590,148
|
|
20230801,095300,2550221540,9590,9580,9590,9570,1460
|
|
20230801,095200,2536239560,9590,9580,9600,9570,3121
|
|
20230801,095100,2506349130,9580,9580,9580,9570,1000
|
|
20230801,095000,2496769320,9580,9570,9580,9560,465
|
|
20230801,094900,2492320350,9570,9570,9570,9560,2857
|
|
20230801,094800,2465002370,9570,9580,9580,9560,3117
|
|
20230801,094700,2435167030,9600,9580,9600,9570,4023
|
|
20230801,094600,2396654260,9580,9590,9590,9570,1092
|
|
20230801,094500,2386194500,9580,9570,9590,9560,5892
|
|
20230801,094400,2329813390,9570,9590,9600,9570,2341
|
|
20230801,094300,2307394970,9600,9610,9610,9580,1119
|
|
20230801,094200,2296656620,9610,9560,9620,9560,12717
|
|
20230801,094100,2174838170,9570,9600,9600,9560,7861
|
|
20230801,094000,2099567070,9600,9610,9620,9590,11873
|
|
20230801,093900,1985580830,9610,9630,9630,9610,3045
|
|
20230801,093800,1956305000,9630,9620,9630,9610,6952
|
|
20230801,093700,1889421720,9620,9630,9630,9620,2218
|
|
20230801,093600,1868081520,9630,9630,9640,9620,2402
|
|
20230801,093500,1844952600,9630,9640,9640,9630,1991
|
|
20230801,093400,1825779070,9640,9620,9640,9610,1578
|
|
20230801,093300,1810588490,9620,9630,9630,9620,3445
|
|
20230801,093200,1777442660,9640,9620,9640,9620,2516
|
|
20230801,093100,1753223460,9620,9650,9650,9610,13141
|
|
20230801,093000,1626693420,9670,9640,9670,9640,5289
|
|
20230801,092900,1575674830,9640,9650,9660,9640,3487
|
|
20230801,092800,1542050240,9650,9630,9650,9630,2936
|
|
20230801,092700,1513745380,9630,9670,9670,9630,9850
|
|
20230801,092600,1418694310,9670,9720,9720,9670,18875
|
|
20230801,092500,1235777140,9720,9740,9750,9720,8458
|
|
20230801,092400,1153519800,9740,9750,9760,9740,2259
|
|
20230801,092300,1131509780,9760,9750,9760,9730,4893
|
|
20230801,092200,1083860660,9730,9730,9750,9730,1038
|
|
20230801,092100,1073757540,9730,9720,9740,9710,2473
|
|
20230801,092000,1049707580,9720,9730,9740,9720,5279
|
|
20230801,091900,998393770,9730,9760,9760,9730,2243
|
|
20230801,091800,976560570,9760,9760,9760,9740,2093
|
|
20230801,091700,956162750,9760,9730,9760,9730,4301
|
|
20230801,091600,914289860,9740,9750,9760,9720,1536
|
|
20230801,091500,899336760,9750,9780,9780,9720,8381
|
|
20230801,091400,817677110,9780,9820,9820,9760,8085
|
|
20230801,091300,738526700,9830,9830,9840,9810,3272
|
|
20230801,091200,706383770,9830,9830,9840,9820,4061
|
|
20230801,091100,666466130,9830,9820,9850,9800,5398
|
|
20230801,091000,613501040,9820,9850,9850,9810,3910
|
|
20230801,090900,575080110,9840,9830,9860,9820,3832
|
|
20230801,090800,537360840,9830,9860,9860,9820,3308
|
|
20230801,090700,504784690,9840,9820,9870,9810,4655
|
|
20230801,090600,458950850,9810,9750,9810,9730,3216
|
|
20230801,090500,427525750,9740,9700,9740,9690,7970
|
|
20230801,090400,350158780,9710,9730,9740,9700,15482
|
|
20230801,090300,199786850,9730,9740,9750,9720,2908
|
|
20230801,090200,171492840,9730,9760,9760,9730,2557
|
|
20230801,090100,146598960,9730,9710,9760,9710,4140
|
|
20230801,090000,106302810,9710,9820,9830,9700,10866
|