627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192400,4619136410,12810,12810,12810,12810,2710
|
|
20230801,192300,4619136410,12810,12810,12810,12810,0
|
|
20230801,192200,4619136410,12810,12810,12810,12810,0
|
|
20230801,192100,4619136410,12810,12810,12810,12810,0
|
|
20230801,192000,4619136410,12810,12810,12810,12810,0
|
|
20230801,191900,4619136410,12810,12810,12810,12810,0
|
|
20230801,191800,4619136410,12810,12810,12810,12810,0
|
|
20230801,191700,4619136410,12810,12810,12810,12810,0
|
|
20230801,191600,4619136410,12810,12810,12810,12810,0
|
|
20230801,191500,4619136410,12810,12810,12810,12810,0
|
|
20230801,191400,4619136410,12810,12810,12810,12810,0
|
|
20230801,191300,4619136410,12810,12810,12810,12810,0
|
|
20230801,191200,4619136410,12810,12810,12810,12810,0
|
|
20230801,191100,4619136410,12810,12810,12810,12810,0
|
|
20230801,191000,4619136410,12810,12810,12810,12810,0
|
|
20230801,190900,4619136410,12810,12810,12810,12810,0
|
|
20230801,190800,4619136410,12810,12810,12810,12810,0
|
|
20230801,190700,4619136410,12810,12810,12810,12810,0
|
|
20230801,190600,4619136410,12810,12810,12810,12810,0
|
|
20230801,190500,4619136410,12810,12810,12810,12810,0
|
|
20230801,190400,4619136410,12810,12810,12810,12810,0
|
|
20230801,190300,4619136410,12810,12810,12810,12810,0
|
|
20230801,190200,4619136410,12810,12810,12810,12810,0
|
|
20230801,190100,4619136410,12810,12810,12810,12810,0
|
|
20230801,190000,4619136410,12810,12810,12810,12810,0
|
|
20230801,185900,4619136410,12810,12810,12810,12810,0
|
|
20230801,185800,4619136410,12810,12810,12810,12810,0
|
|
20230801,185700,4619136410,12810,12810,12810,12810,0
|
|
20230801,185600,4619136410,12810,12810,12810,12810,0
|
|
20230801,185500,4619136410,12810,12810,12810,12810,0
|
|
20230801,185400,4619136410,12810,12810,12810,12810,2710
|
|
20230801,185300,4619136410,12810,12810,12810,12810,0
|
|
20230801,185200,4619136410,12810,12810,12810,12810,0
|
|
20230801,185100,4619136410,12810,12810,12810,12810,0
|
|
20230801,185000,4619136410,12810,12810,12810,12810,0
|
|
20230801,184900,4619136410,12810,12810,12810,12810,0
|
|
20230801,184800,4619136410,12810,12810,12810,12810,0
|
|
20230801,184700,4619136410,12810,12810,12810,12810,0
|
|
20230801,184600,4619136410,12810,12810,12810,12810,0
|
|
20230801,184500,4619136410,12810,12810,12810,12810,0
|
|
20230801,184400,4619136410,12810,12810,12810,12810,0
|
|
20230801,184300,4619136410,12810,12810,12810,12810,0
|
|
20230801,184200,4619136410,12810,12810,12810,12810,0
|
|
20230801,184100,4619136410,12810,12810,12810,12810,0
|
|
20230801,184000,4619136410,12810,12810,12810,12810,0
|
|
20230801,183900,4619136410,12810,12810,12810,12810,0
|
|
20230801,183800,4619136410,12810,12810,12810,12810,0
|
|
20230801,183700,4619136410,12810,12810,12810,12810,0
|
|
20230801,183600,4619136410,12810,12810,12810,12810,0
|
|
20230801,183500,4619136410,12810,12810,12810,12810,0
|
|
20230801,183400,4619136410,12810,12810,12810,12810,0
|
|
20230801,183300,4619136410,12810,12810,12810,12810,0
|
|
20230801,183200,4619136410,12810,12810,12810,12810,0
|
|
20230801,183100,4619136410,12810,12810,12810,12810,0
|
|
20230801,183000,4619136410,12810,12810,12810,12810,0
|
|
20230801,182900,4619136410,12810,12810,12810,12810,0
|
|
20230801,182800,4619136410,12810,12810,12810,12810,0
|
|
20230801,182700,4619136410,12810,12810,12810,12810,0
|
|
20230801,182600,4619136410,12810,12810,12810,12810,0
|
|
20230801,182500,4619136410,12810,12810,12810,12810,0
|
|
20230801,182400,4619136410,12810,12810,12810,12810,2710
|
|
20230801,182300,4619136410,12810,12810,12810,12810,0
|
|
20230801,182200,4619136410,12810,12810,12810,12810,0
|
|
20230801,182100,4619136410,12810,12810,12810,12810,0
|
|
20230801,182000,4619136410,12810,12810,12810,12810,0
|
|
20230801,181900,4619136410,12810,12810,12810,12810,0
|
|
20230801,181800,4619136410,12810,12810,12810,12810,0
|
|
20230801,181700,4619136410,12810,12810,12810,12810,0
|
|
20230801,181600,4619136410,12810,12810,12810,12810,0
|
|
20230801,181500,4619136410,12810,12810,12810,12810,0
|
|
20230801,181400,4619136410,12810,12810,12810,12810,0
|
|
20230801,181300,4619136410,12810,12810,12810,12810,0
|
|
20230801,181200,4619136410,12810,12810,12810,12810,0
|
|
20230801,181100,4619136410,12810,12810,12810,12810,0
|
|
20230801,181000,4619136410,12810,12810,12810,12810,0
|
|
20230801,180900,4619136410,12810,12810,12810,12810,0
|
|
20230801,180800,4619136410,12810,12810,12810,12810,0
|
|
20230801,180700,4619136410,12810,12810,12810,12810,0
|
|
20230801,180600,4619136410,12810,12810,12810,12810,0
|
|
20230801,180500,4619136410,12810,12810,12810,12810,0
|
|
20230801,180400,4619136410,12810,12810,12810,12810,0
|
|
20230801,180300,4619136410,12810,12810,12810,12810,0
|
|
20230801,180200,4619136410,12810,12810,12810,12810,0
|
|
20230801,180100,4619136410,12810,12810,12810,12810,0
|
|
20230801,180000,4619136410,12810,12810,12810,12810,0
|
|
20230801,175900,4619136410,12810,12810,12810,12810,0
|
|
20230801,175800,4619136410,12810,12810,12810,12810,0
|
|
20230801,175700,4619136410,12810,12810,12810,12810,0
|
|
20230801,175600,4619136410,12810,12810,12810,12810,0
|
|
20230801,175500,4619136410,12810,12810,12810,12810,0
|
|
20230801,175400,4619136410,12810,12810,12810,12810,2710
|
|
20230801,175300,4619136410,12810,12810,12810,12810,0
|
|
20230801,175200,4619136410,12810,12810,12810,12810,0
|
|
20230801,175100,4619136410,12810,12810,12810,12810,0
|
|
20230801,175000,4619136410,12810,12810,12810,12810,0
|
|
20230801,174900,4619136410,12810,12810,12810,12810,0
|
|
20230801,174800,4619136410,12810,12810,12810,12810,0
|
|
20230801,174700,4619136410,12810,12810,12810,12810,0
|
|
20230801,174600,4619136410,12810,12810,12810,12810,0
|
|
20230801,174500,4619136410,12810,12810,12810,12810,0
|
|
20230801,174400,4619136410,12810,12810,12810,12810,0
|
|
20230801,174300,4619136410,12810,12810,12810,12810,0
|
|
20230801,174200,4619136410,12810,12810,12810,12810,0
|
|
20230801,174100,4619136410,12810,12810,12810,12810,0
|
|
20230801,174000,4619136410,12810,12810,12810,12810,0
|
|
20230801,173900,4619136410,12810,12810,12810,12810,0
|
|
20230801,173800,4619136410,12810,12810,12810,12810,0
|
|
20230801,173700,4619136410,12810,12810,12810,12810,0
|
|
20230801,173600,4619136410,12810,12810,12810,12810,0
|
|
20230801,173500,4619136410,12810,12810,12810,12810,0
|
|
20230801,173400,4619136410,12810,12810,12810,12810,0
|
|
20230801,173300,4619136410,12810,12810,12810,12810,0
|
|
20230801,173200,4619136410,12810,12810,12810,12810,0
|
|
20230801,173100,4619136410,12810,12810,12810,12810,0
|
|
20230801,173000,4619136410,12810,12810,12810,12810,0
|
|
20230801,172900,4619136410,12810,12810,12810,12810,0
|
|
20230801,172800,4619136410,12810,12810,12810,12810,0
|
|
20230801,172700,4619136410,12810,12810,12810,12810,0
|
|
20230801,172600,4619136410,12810,12810,12810,12810,0
|
|
20230801,172500,4619136410,12810,12810,12810,12810,0
|
|
20230801,172400,4619136410,12810,12810,12810,12810,2710
|
|
20230801,172300,4619136410,12810,12810,12810,12810,0
|
|
20230801,172200,4619136410,12810,12810,12810,12810,0
|
|
20230801,172100,4619136410,12810,12810,12810,12810,0
|
|
20230801,172000,4619136410,12810,12810,12810,12810,0
|
|
20230801,171900,4619136410,12810,12810,12810,12810,0
|
|
20230801,171800,4619136410,12810,12810,12810,12810,0
|
|
20230801,171700,4619136410,12810,12810,12810,12810,0
|
|
20230801,171600,4619136410,12810,12810,12810,12810,0
|
|
20230801,171500,4619136410,12810,12810,12810,12810,0
|
|
20230801,171400,4619136410,12810,12810,12810,12810,0
|
|
20230801,171300,4619136410,12810,12810,12810,12810,0
|
|
20230801,171200,4619136410,12810,12810,12810,12810,0
|
|
20230801,171100,4619136410,12810,12810,12810,12810,0
|
|
20230801,171000,4619136410,12810,12810,12810,12810,0
|
|
20230801,170900,4619136410,12810,12810,12810,12810,0
|
|
20230801,170800,4619136410,12810,12810,12810,12810,0
|
|
20230801,170700,4619136410,12810,12810,12810,12810,0
|
|
20230801,170600,4619136410,12810,12810,12810,12810,0
|
|
20230801,170500,4619136410,12810,12810,12810,12810,0
|
|
20230801,170400,4619136410,12810,12810,12810,12810,0
|
|
20230801,170300,4619136410,12810,12810,12810,12810,0
|
|
20230801,170200,4619136410,12810,12810,12810,12810,0
|
|
20230801,170100,4619136410,12810,12810,12810,12810,0
|
|
20230801,170000,4619136410,12810,12810,12810,12810,0
|
|
20230801,165900,4619136410,12810,12810,12810,12810,0
|
|
20230801,165800,4619136410,12810,12810,12810,12810,0
|
|
20230801,165700,4619136410,12810,12810,12810,12810,0
|
|
20230801,165600,4619136410,12810,12810,12810,12810,0
|
|
20230801,165500,4619136410,12810,12810,12810,12810,0
|
|
20230801,165400,4619136410,12810,12810,12810,12810,2710
|
|
20230801,165300,4619136410,12810,12810,12810,12810,0
|
|
20230801,165200,4619136410,12810,12810,12810,12810,0
|
|
20230801,165100,4619136410,12810,12810,12810,12810,0
|
|
20230801,165000,4619136410,12810,12810,12810,12810,0
|
|
20230801,164900,4619136410,12810,12810,12810,12810,0
|
|
20230801,164800,4619136410,12810,12810,12810,12810,0
|
|
20230801,164700,4619136410,12810,12810,12810,12810,0
|
|
20230801,164600,4619136410,12810,12810,12810,12810,0
|
|
20230801,164500,4619136410,12810,12810,12810,12810,0
|
|
20230801,164400,4619136410,12810,12810,12810,12810,0
|
|
20230801,164300,4619136410,12810,12810,12810,12810,0
|
|
20230801,164200,4619136410,12810,12810,12810,12810,0
|
|
20230801,164100,4619136410,12810,12810,12810,12810,0
|
|
20230801,164000,4619136410,12810,12810,12810,12810,0
|
|
20230801,163900,4619136410,12810,12810,12810,12810,0
|
|
20230801,163800,4619136410,12810,12810,12810,12810,0
|
|
20230801,163700,4619136410,12810,12810,12810,12810,0
|
|
20230801,163600,4619136410,12810,12810,12810,12810,0
|
|
20230801,163500,4619136410,12810,12810,12810,12810,0
|
|
20230801,163400,4619136410,12810,12810,12810,12810,0
|
|
20230801,163300,4619136410,12810,12810,12810,12810,0
|
|
20230801,163200,4619136410,12810,12810,12810,12810,0
|
|
20230801,163100,4619136410,12810,12810,12810,12810,0
|
|
20230801,163000,4619136410,12810,12810,12810,12810,0
|
|
20230801,162900,4619136410,12810,12810,12810,12810,0
|
|
20230801,162800,4619136410,12810,12810,12810,12810,0
|
|
20230801,162700,4619136410,12810,12810,12810,12810,0
|
|
20230801,162600,4619136410,12810,12810,12810,12810,0
|
|
20230801,162500,4619136410,12810,12810,12810,12810,0
|
|
20230801,162400,4619136410,12810,12810,12810,12810,2710
|
|
20230801,162300,4619136410,12810,12810,12810,12810,0
|
|
20230801,162200,4619136410,12810,12810,12810,12810,0
|
|
20230801,162100,4619136410,12810,12810,12810,12810,0
|
|
20230801,162000,4619136410,12810,12810,12810,12810,0
|
|
20230801,161900,4619136410,12810,12810,12810,12810,0
|
|
20230801,161800,4619136410,12810,12810,12810,12810,0
|
|
20230801,161700,4619136410,12810,12810,12810,12810,0
|
|
20230801,161600,4619136410,12810,12810,12810,12810,0
|
|
20230801,161500,4619136410,12810,12810,12810,12810,0
|
|
20230801,161400,4619136410,12810,12810,12810,12810,0
|
|
20230801,161300,4619136410,12810,12810,12810,12810,0
|
|
20230801,161200,4619136410,12810,12810,12810,12810,0
|
|
20230801,161100,4619136410,12810,12810,12810,12810,0
|
|
20230801,161000,4619136410,12810,12810,12810,12810,0
|
|
20230801,160900,4619136410,12810,12810,12810,12810,0
|
|
20230801,160800,4619136410,12810,12810,12810,12810,0
|
|
20230801,160700,4619136410,12810,12810,12810,12810,0
|
|
20230801,160600,4619136410,12810,12810,12810,12810,0
|
|
20230801,160500,4619136410,12810,12810,12810,12810,0
|
|
20230801,160400,4619136410,12810,12810,12810,12810,0
|
|
20230801,160300,4619136410,12810,12810,12810,12810,0
|
|
20230801,160200,4619136410,12810,12810,12810,12810,0
|
|
20230801,160100,4619136410,12810,12810,12810,12810,0
|
|
20230801,160000,4619136410,12810,12810,12810,12810,0
|
|
20230801,155900,4619136410,12810,12810,12810,12810,0
|
|
20230801,155800,4619136410,12810,12810,12810,12810,0
|
|
20230801,155700,4619136410,12810,12810,12810,12810,0
|
|
20230801,155600,4619136410,12810,12810,12810,12810,0
|
|
20230801,155500,4619136410,12810,12810,12810,12810,0
|
|
20230801,155400,4619136410,12810,12810,12810,12810,2710
|
|
20230801,155300,4619136410,12810,12810,12810,12810,0
|
|
20230801,155200,4619136410,12810,12810,12810,12810,0
|
|
20230801,155100,4619136410,12810,12810,12810,12810,0
|
|
20230801,155000,4619136410,12810,12810,12810,12810,0
|
|
20230801,154900,4619136410,12810,12810,12810,12810,0
|
|
20230801,154800,4619136410,12810,12810,12810,12810,0
|
|
20230801,154700,4619136410,12810,12810,12810,12810,0
|
|
20230801,154600,4619136410,12810,12810,12810,12810,0
|
|
20230801,154500,4619136410,12810,12810,12810,12810,0
|
|
20230801,154400,4619136410,12810,12810,12810,12810,0
|
|
20230801,154300,4619136410,12810,12810,12810,12810,0
|
|
20230801,154200,4619136410,12810,12810,12810,12810,0
|
|
20230801,154100,4619136410,12810,12810,12810,12810,0
|
|
20230801,154000,4619136410,12810,12810,12810,12810,0
|
|
20230801,153900,4619136410,12810,12810,12810,12810,0
|
|
20230801,153800,4619136410,12810,12810,12810,12810,0
|
|
20230801,153700,4619136410,12810,12810,12810,12810,0
|
|
20230801,153600,4619136410,12810,12810,12810,12810,0
|
|
20230801,153500,4619136410,12810,12810,12810,12810,0
|
|
20230801,153400,4619136410,12810,12810,12810,12810,0
|
|
20230801,153300,4619136410,12810,12810,12810,12810,0
|
|
20230801,153200,4619136410,12810,12810,12810,12810,0
|
|
20230801,153100,4619136410,12810,12810,12810,12810,0
|
|
20230801,153000,4619136410,12810,12810,12810,12810,2710
|
|
20230801,152900,4584421310,12810,12810,12810,12810,0
|
|
20230801,152800,4584421310,12810,12810,12810,12810,0
|
|
20230801,152700,4584421310,12810,12810,12810,12810,0
|
|
20230801,152600,4584421310,12810,12810,12810,12810,0
|
|
20230801,152500,4584421310,12810,12810,12810,12810,0
|
|
20230801,152400,4584421310,12810,12810,12810,12810,0
|
|
20230801,152300,4584421310,12810,12810,12810,12810,0
|
|
20230801,152200,4584421310,12810,12810,12810,12810,0
|
|
20230801,152100,4584421310,12810,12810,12810,12810,0
|
|
20230801,152000,4584421310,12810,12810,12810,12810,0
|
|
20230801,151900,4584421310,12810,12760,12820,12760,549
|
|
20230801,151800,4577414230,12820,12780,12820,12750,773
|
|
20230801,151700,4567555260,12770,12800,12800,12770,298
|
|
20230801,151600,4563745180,12790,12820,12820,12790,24
|
|
20230801,151500,4563438130,12790,12790,12790,12790,1
|
|
20230801,151400,4563425340,12830,12790,12840,12790,142
|
|
20230801,151300,4561606200,12790,12790,12790,12790,1
|
|
20230801,151200,4561593410,12780,12780,12780,12780,37
|
|
20230801,151100,4561120550,12750,12760,12760,12750,445
|
|
20230801,151000,4555444500,12770,12800,12800,12770,330
|
|
20230801,150900,4551230370,12780,12780,12780,12780,2
|
|
20230801,150800,4551204810,12770,12770,12770,12770,0
|
|
20230801,150700,4551204810,12770,12770,12770,12770,140
|
|
20230801,150600,4549417010,12770,12770,12770,12770,29
|
|
20230801,150500,4549046680,12760,12760,12760,12760,0
|
|
20230801,150400,4549046680,12760,12760,12760,12760,316
|
|
20230801,150300,4545014520,12760,12760,12760,12760,235
|
|
20230801,150200,4542015920,12760,12770,12770,12760,746
|
|
20230801,150100,4532490680,12770,12800,12800,12760,1222
|
|
20230801,150000,4516871720,12800,12800,12800,12800,43
|
|
20230801,145900,4516321320,12800,12800,12800,12800,30
|
|
20230801,145800,4515937320,12800,12800,12800,12800,9
|
|
20230801,145700,4515822120,12830,12830,12830,12830,0
|
|
20230801,145600,4515822120,12830,12840,12840,12830,20
|
|
20230801,145500,4515565420,12780,12790,12790,12780,175
|
|
20230801,145400,4513328550,12800,12850,12850,12800,290
|
|
20230801,145300,4509616340,12850,12850,12850,12850,0
|
|
20230801,145200,4509616340,12850,12850,12850,12850,1
|
|
20230801,145100,4509603490,12850,12850,12850,12850,17
|
|
20230801,145000,4509385040,12870,12870,12870,12870,0
|
|
20230801,144900,4509385040,12870,12860,12870,12860,345
|
|
20230801,144800,4504946170,12880,12810,12880,12760,1227
|
|
20230801,144700,4489199270,12810,12810,12810,12810,24
|
|
20230801,144600,4488891830,12810,12810,12810,12810,43
|
|
20230801,144500,4488341000,12810,12810,12810,12810,70
|
|
20230801,144400,4487444300,12810,12810,12810,12810,11
|
|
20230801,144300,4487303390,12870,12870,12870,12870,1
|
|
20230801,144200,4487290520,12870,12840,12870,12840,52
|
|
20230801,144100,4486622660,12800,12810,12820,12800,901
|
|
20230801,144000,4475085290,12810,12820,12820,12810,326
|
|
20230801,143900,4470906000,12800,12800,12800,12800,0
|
|
20230801,143800,4470906000,12800,12800,12800,12800,0
|
|
20230801,143700,4470906000,12800,12800,12800,12800,0
|
|
20230801,143600,4470906000,12800,12800,12800,12800,0
|
|
20230801,143500,4470906000,12800,12810,12810,12800,923
|
|
20230801,143400,4459090170,12820,12840,12840,12820,185
|
|
20230801,143300,4456717350,12810,12810,12810,12810,40
|
|
20230801,143200,4456204950,12810,12810,12810,12810,140
|
|
20230801,143100,4454411550,12810,12810,12850,12810,333
|
|
20230801,143000,4450134600,12870,12850,12870,12800,1571
|
|
20230801,142900,4429985310,12850,12870,12870,12850,72
|
|
20230801,142800,4429059530,12880,12880,12880,12880,191
|
|
20230801,142700,4426599450,12870,12870,12870,12870,140
|
|
20230801,142600,4424797650,12870,12860,12870,12860,128
|
|
20230801,142500,4423150310,12840,12860,12860,12840,2
|
|
20230801,142400,4423124610,12840,12880,12890,12840,57
|
|
20230801,142300,4422390870,12890,12890,12890,12870,32
|
|
20230801,142200,4421978410,12880,12910,12910,12880,395
|
|
20230801,142100,4416883670,12890,12900,12920,12890,1292
|
|
20230801,142000,4400213110,12900,12880,12910,12880,1066
|
|
20230801,141900,4386467260,12870,12820,12870,12820,371
|
|
20230801,141800,4381698630,12820,12820,12830,12820,458
|
|
20230801,141700,4375824780,12830,12830,12830,12830,0
|
|
20230801,141600,4375824780,12830,12800,12830,12800,293
|
|
20230801,141500,4372072940,12800,12810,12810,12790,255
|
|
20230801,141400,4368809810,12840,12840,12840,12790,1533
|
|
20230801,141300,4349169990,12850,12850,12860,12850,193
|
|
20230801,141200,4346689720,12840,12870,12880,12840,687
|
|
20230801,141100,4337856990,12870,12890,12900,12820,1084
|
|
20230801,141000,4323885820,12890,12810,12910,12810,2473
|
|
20230801,140900,4292044690,12810,12770,12810,12770,721
|
|
20230801,140800,4282823180,12720,12710,12750,12710,403
|
|
20230801,140700,4277689830,12700,12710,12710,12700,368
|
|
20230801,140600,4273015290,12700,12700,12730,12700,376
|
|
20230801,140500,4268236650,12700,12730,12730,12700,1763
|
|
20230801,140400,4245820110,12770,12770,12770,12770,1
|
|
20230801,140300,4245807340,12770,12770,12770,12770,0
|
|
20230801,140200,4245807340,12770,12750,12770,12750,212
|
|
20230801,140100,4243102300,12730,12730,12730,12730,0
|
|
20230801,140000,4243102300,12730,12770,12770,12730,178
|
|
20230801,135900,4240834590,12760,12760,12770,12760,107
|
|
20230801,135800,4239469250,12760,12750,12760,12750,205
|
|
20230801,135700,4236854560,12750,12740,12750,12740,276
|
|
20230801,135600,4233336570,12740,12750,12760,12730,575
|
|
20230801,135500,4226013360,12780,12780,12780,12780,0
|
|
20230801,135400,4226013360,12780,12780,12780,12780,0
|
|
20230801,135300,4226013360,12780,12780,12780,12780,1
|
|
20230801,135200,4226000580,12780,12780,12780,12780,0
|
|
20230801,135100,4226000580,12780,12780,12780,12780,10
|
|
20230801,135000,4225872780,12780,12730,12780,12730,8
|
|
20230801,134900,4225770790,12770,12720,12770,12720,550
|
|
20230801,134800,4218755560,12750,12740,12750,12740,60
|
|
20230801,134700,4217990720,12690,12750,12750,12690,307
|
|
20230801,134600,4214091550,12750,12720,12750,12710,399
|
|
20230801,134500,4209015870,12770,12730,12770,12730,151
|
|
20230801,134400,4207093520,12730,12750,12770,12730,441
|
|
20230801,134300,4201466210,12770,12760,12770,12730,201
|
|
20230801,134200,4198904650,12700,12730,12770,12700,1138
|
|
20230801,134100,4184406550,12740,12740,12740,12740,15
|
|
20230801,134000,4184215450,12750,12700,12750,12700,1696
|
|
20230801,133900,4162659730,12690,12690,12690,12690,80
|
|
20230801,133800,4161644530,12690,12700,12740,12690,442
|
|
20230801,133700,4156033060,12740,12730,12750,12680,239
|
|
20230801,133600,4152996140,12750,12750,12750,12750,76
|
|
20230801,133500,4152027140,12780,12750,12780,12750,172
|
|
20230801,133400,4149829650,12780,12740,12780,12740,544
|
|
20230801,133300,4142896460,12740,12710,12740,12710,581
|
|
20230801,133200,4135500340,12730,12690,12730,12680,876
|
|
20230801,133100,4124389100,12700,12710,12740,12700,1899
|
|
20230801,133000,4100252690,12710,12730,12730,12700,196
|
|
20230801,132900,4097762480,12700,12720,12730,12700,538
|
|
20230801,132800,4090925420,12720,12740,12750,12700,679
|
|
20230801,132700,4082285730,12720,12730,12750,12720,650
|
|
20230801,132600,4074011360,12750,12700,12750,12690,345
|
|
20230801,132500,4069629520,12680,12700,12700,12670,1079
|
|
20230801,132400,4055943810,12700,12700,12700,12670,998
|
|
20230801,132300,4043287510,12690,12710,12750,12690,1024
|
|
20230801,132200,4030280150,12710,12740,12740,12710,648
|
|
20230801,132100,4022032870,12780,12770,12780,12730,294
|
|
20230801,132000,4018281990,12770,12710,12780,12700,1467
|
|
20230801,131900,3999609340,12700,12720,12720,12700,3327
|
|
20230801,131800,3957320810,12720,12750,12820,12720,857
|
|
20230801,131700,3946387740,12750,12770,12770,12750,533
|
|
20230801,131600,3939588710,12770,12770,12800,12770,4730
|
|
20230801,131500,3879131240,12760,12710,12770,12700,1566
|
|
20230801,131400,3859210110,12690,12700,12700,12670,1758
|
|
20230801,131300,3836909070,12690,12720,12730,12650,7295
|
|
20230801,131200,3744436970,12720,12750,12810,12710,3341
|
|
20230801,131100,3701861610,12750,12770,12820,12740,4690
|
|
20230801,131000,3641963170,12750,12730,12800,12640,12078
|
|
20230801,130900,3488588290,12730,12830,12990,12640,37679
|
|
20230801,130800,3007466200,12850,13460,13460,12750,56768
|
|
20230801,130700,2261010730,13650,13650,13650,13650,0
|
|
20230801,130600,2261010730,13650,13190,13650,13180,41263
|
|
20230801,130500,1704958500,13190,13180,13200,13160,1492
|
|
20230801,130400,1685301140,13180,13190,13200,13180,807
|
|
20230801,130300,1674657310,13230,13230,13230,13230,263
|
|
20230801,130200,1671177820,13230,13230,13230,13230,523
|
|
20230801,130100,1664258530,13230,13260,13260,13230,1294
|
|
20230801,130000,1647115950,13250,13260,13260,13250,364
|
|
20230801,125900,1642289320,13260,13240,13290,13230,4267
|
|
20230801,125800,1585707910,13240,13170,13240,13160,6093
|
|
20230801,125700,1505293480,13170,13180,13190,13160,1832
|
|
20230801,125600,1481138580,13180,13130,13180,13130,2535
|
|
20230801,125500,1447795960,13130,13010,13150,13010,8559
|
|
20230801,125400,1335480720,13010,12980,13100,12980,2989
|
|
20230801,125300,1296432880,13000,13000,13000,13000,203
|
|
20230801,125200,1293793880,13000,13000,13000,13000,0
|
|
20230801,125100,1293793880,13000,13010,13010,13000,252
|
|
20230801,125000,1290517610,13000,13000,13000,13000,204
|
|
20230801,124900,1287865610,13000,13000,13000,13000,70
|
|
20230801,124800,1286955610,13010,13030,13030,13010,895
|
|
20230801,124700,1275304920,13030,13030,13030,13030,300
|
|
20230801,124600,1271395920,13030,13030,13030,13030,102
|
|
20230801,124500,1270066860,13030,13030,13030,13030,328
|
|
20230801,124400,1265793020,13030,13030,13030,13030,353
|
|
20230801,124300,1261193430,13030,13050,13100,13020,931
|
|
20230801,124200,1249050100,13050,13050,13110,13050,8794
|
|
20230801,124100,1133957020,13050,13050,13050,13050,1053
|
|
20230801,124000,1120215370,13040,13000,13040,13000,1660
|
|
20230801,123900,1098603450,12990,12980,12990,12980,275
|
|
20230801,123800,1095033310,12980,12980,12980,12980,113
|
|
20230801,123700,1093566570,12980,12970,12980,12970,215
|
|
20230801,123600,1090777410,12970,12980,12980,12970,128
|
|
20230801,123500,1089116000,12970,12970,12970,12970,6
|
|
20230801,123400,1089038180,12970,12970,12970,12970,1
|
|
20230801,123300,1089025210,12960,12960,12960,12960,47
|
|
20230801,123200,1088416090,12960,12960,12960,12960,30
|
|
20230801,123100,1088027290,12980,12980,12980,12980,0
|
|
20230801,123000,1088027290,12980,12990,12990,12960,526
|
|
20230801,122900,1081205840,12960,12980,12980,12960,3010
|
|
20230801,122800,1042182340,12980,12980,12980,12980,12
|
|
20230801,122700,1042026580,12990,12990,12990,12990,0
|
|
20230801,122600,1042026580,12990,12990,12990,12980,9
|
|
20230801,122500,1041909710,12990,12980,12990,12980,8
|
|
20230801,122400,1041805820,12990,12980,12990,12980,13
|
|
20230801,122300,1041637070,12990,12990,12990,12990,67
|
|
20230801,122200,1040766740,12990,12990,12990,12990,27
|
|
20230801,122100,1040416010,12990,13010,13010,12990,187
|
|
20230801,122000,1037985080,13000,13000,13000,13000,18
|
|
20230801,121900,1037751080,13000,13000,13000,13000,36
|
|
20230801,121800,1037283080,13000,13000,13010,13000,229
|
|
20230801,121700,1034305820,13000,13010,13010,13000,30
|
|
20230801,121600,1033915530,13000,13010,13010,13000,35
|
|
20230801,121500,1033460270,13010,13010,13010,13000,107
|
|
20230801,121400,1032068290,13010,13000,13010,13000,475
|
|
20230801,121300,1025889320,13000,13010,13010,13000,223
|
|
20230801,121200,1022990010,13000,13000,13000,13000,1
|
|
20230801,121100,1022977010,13000,13000,13000,13000,76
|
|
20230801,121000,1021989010,13010,13000,13010,13000,31
|
|
20230801,120900,1021585740,13000,13020,13020,13000,54
|
|
20230801,120800,1020883250,13000,13000,13000,13000,59
|
|
20230801,120700,1020116250,13020,13000,13020,13000,284
|
|
20230801,120600,1016419990,13020,13000,13020,13000,229
|
|
20230801,120500,1013442190,13020,13000,13020,13000,405
|
|
20230801,120400,1008172650,13000,13000,13010,13000,218
|
|
20230801,120300,1005338380,13010,13010,13010,13010,160
|
|
20230801,120200,1003256780,13020,13030,13030,13020,119
|
|
20230801,120100,1001706920,13030,13090,13100,13030,144
|
|
20230801,120000,999827730,13020,13080,13100,13020,809
|
|
20230801,115900,989240030,13080,13080,13080,13080,5
|
|
20230801,115800,989174630,13090,13090,13090,13090,145
|
|
20230801,115700,987276580,13090,13000,13090,13000,942
|
|
20230801,115600,975002140,12990,12990,12990,12990,212
|
|
20230801,115500,972248260,12990,12990,12990,12980,348
|
|
20230801,115400,967729960,12980,12990,12990,12980,352
|
|
20230801,115300,963160730,12990,13000,13000,12990,723
|
|
20230801,115200,953768690,12990,13030,13030,12990,657
|
|
20230801,115100,945223770,13030,13060,13070,13030,711
|
|
20230801,115000,935945520,13060,13070,13110,13060,7147
|
|
20230801,114900,842423020,13070,13040,13070,13030,2014
|
|
20230801,114800,816129160,13030,13000,13040,12970,2453
|
|
20230801,114700,784197950,13000,12900,13010,12900,5940
|
|
20230801,114600,707174060,12900,12900,12900,12900,178
|
|
20230801,114500,704877860,12900,12910,12910,12900,2413
|
|
20230801,114400,673729200,12910,12910,12910,12910,108
|
|
20230801,114300,672334920,12920,12920,12920,12920,30
|
|
20230801,114200,671947320,12920,12920,12920,12920,0
|
|
20230801,114100,671947320,12920,12920,12920,12920,41
|
|
20230801,114000,671417600,12920,12930,12930,12920,11
|
|
20230801,113900,671275380,12930,12920,12940,12920,514
|
|
20230801,113800,664627280,12920,12920,12920,12920,46
|
|
20230801,113700,664032960,12910,12920,12920,12910,144
|
|
20230801,113600,662173020,12920,12910,12920,12910,43
|
|
20230801,113500,661617570,12910,12920,12920,12910,32
|
|
20230801,113400,661204380,12910,12870,12910,12870,1957
|
|
20230801,113300,635971220,12870,12860,12870,12850,3082
|
|
20230801,113200,596348010,12850,12740,12850,12740,6279
|
|
20230801,113100,515782570,12740,12740,12740,12740,18
|
|
20230801,113000,515553250,12740,12740,12740,12740,1
|
|
20230801,112900,515540510,12740,12740,12740,12740,0
|
|
20230801,112800,515540510,12740,12740,12740,12740,20
|
|
20230801,112700,515285710,12750,12750,12750,12750,0
|
|
20230801,112600,515285710,12750,12750,12750,12750,0
|
|
20230801,112500,515285710,12750,12750,12750,12750,0
|
|
20230801,112400,515285710,12750,12750,12750,12750,0
|
|
20230801,112300,515285710,12750,12750,12750,12750,0
|
|
20230801,112200,515285710,12750,12750,12750,12750,0
|
|
20230801,112100,515285710,12750,12750,12750,12750,37
|
|
20230801,112000,514813960,12760,12740,12760,12730,218
|
|
20230801,111900,512035160,12700,12700,12700,12700,0
|
|
20230801,111800,512035160,12700,12700,12700,12700,18
|
|
20230801,111700,511806560,12700,12700,12700,12700,0
|
|
20230801,111600,511806560,12700,12700,12700,12700,16
|
|
20230801,111500,511603360,12740,12740,12740,12740,206
|
|
20230801,111400,508978920,12740,12740,12740,12740,0
|
|
20230801,111300,508978920,12740,12740,12740,12740,168
|
|
20230801,111200,506838600,12750,12750,12750,12750,0
|
|
20230801,111100,506838600,12750,12750,12750,12750,0
|
|
20230801,111000,506838600,12750,12750,12750,12750,0
|
|
20230801,110900,506838600,12750,12750,12750,12750,0
|
|
20230801,110800,506838600,12750,12750,12750,12750,15
|
|
20230801,110700,506647350,12750,12750,12750,12750,0
|
|
20230801,110600,506647350,12750,12750,12750,12750,15
|
|
20230801,110500,506456100,12700,12700,12700,12700,0
|
|
20230801,110400,506456100,12700,12700,12700,12700,391
|
|
20230801,110300,501490400,12690,12670,12690,12670,456
|
|
20230801,110200,495706680,12670,12670,12670,12670,0
|
|
20230801,110100,495706680,12670,12670,12670,12670,157
|
|
20230801,110000,493717490,12650,12650,12650,12650,0
|
|
20230801,105900,493717490,12650,12650,12650,12650,0
|
|
20230801,105800,493717490,12650,12650,12650,12650,0
|
|
20230801,105700,493717490,12650,12650,12650,12650,0
|
|
20230801,105600,493717490,12650,12650,12650,12650,1
|
|
20230801,105500,493704840,12650,12650,12650,12650,0
|
|
20230801,105400,493704840,12650,12650,12650,12650,0
|
|
20230801,105300,493704840,12650,12650,12650,12650,90
|
|
20230801,105200,492566340,12650,12650,12650,12650,0
|
|
20230801,105100,492566340,12650,12650,12650,12650,0
|
|
20230801,105000,492566340,12650,12650,12650,12650,0
|
|
20230801,104900,492566340,12650,12650,12650,12650,0
|
|
20230801,104800,492566340,12650,12650,12650,12650,0
|
|
20230801,104700,492566340,12650,12650,12650,12650,6
|
|
20230801,104600,492490440,12670,12660,12670,12660,52
|
|
20230801,104500,491831970,12670,12670,12670,12670,0
|
|
20230801,104400,491831970,12670,12650,12670,12650,22
|
|
20230801,104300,491553630,12650,12650,12650,12650,127
|
|
20230801,104200,489947080,12650,12650,12650,12650,0
|
|
20230801,104100,489947080,12650,12650,12650,12650,59
|
|
20230801,104000,489200730,12650,12650,12650,12650,130
|
|
20230801,103900,487556230,12650,12650,12650,12650,0
|
|
20230801,103800,487556230,12650,12650,12650,12650,0
|
|
20230801,103700,487556230,12650,12650,12650,12650,0
|
|
20230801,103600,487556230,12650,12650,12650,12650,1
|
|
20230801,103500,487543580,12690,12690,12690,12690,0
|
|
20230801,103400,487543580,12690,12680,12690,12680,185
|
|
20230801,103300,485197770,12680,12680,12680,12680,50
|
|
20230801,103200,484563770,12680,12680,12680,12680,12
|
|
20230801,103100,484411610,12700,12700,12700,12700,0
|
|
20230801,103000,484411610,12700,12700,12700,12700,0
|
|
20230801,102900,484411610,12700,12700,12700,12700,2
|
|
20230801,102800,484386210,12700,12700,12700,12700,0
|
|
20230801,102700,484386210,12700,12700,12700,12700,0
|
|
20230801,102600,484386210,12700,12700,12700,12700,0
|
|
20230801,102500,484386210,12700,12700,12700,12700,0
|
|
20230801,102400,484386210,12700,12700,12700,12700,52
|
|
20230801,102300,483725810,12700,12720,12720,12700,190
|
|
20230801,102200,481312490,12730,12730,12730,12730,50
|
|
20230801,102100,480675990,12730,12730,12730,12730,0
|
|
20230801,102000,480675990,12730,12730,12730,12730,8
|
|
20230801,101900,480574150,12730,12730,12730,12730,0
|
|
20230801,101800,480574150,12730,12720,12730,12700,49
|
|
20230801,101700,479951270,12720,12720,12720,12720,105
|
|
20230801,101600,478615670,12730,12730,12730,12730,166
|
|
20230801,101500,476502490,12740,12740,12740,12740,0
|
|
20230801,101400,476502490,12740,12770,12770,12740,6298
|
|
20230801,101300,396197130,12790,12790,12790,12790,20
|
|
20230801,101200,395941330,12800,12800,12800,12800,0
|
|
20230801,101100,395941330,12800,12800,12800,12800,37
|
|
20230801,101000,395467730,12810,12810,12810,12810,0
|
|
20230801,100900,395467730,12810,12810,12810,12810,0
|
|
20230801,100800,395467730,12810,12810,12810,12810,0
|
|
20230801,100700,395467730,12810,12810,12810,12810,0
|
|
20230801,100600,395467730,12810,12810,12810,12810,500
|
|
20230801,100500,389062730,12810,12820,12820,12810,6
|
|
20230801,100400,388985850,12820,12820,12820,12820,0
|
|
20230801,100300,388985850,12820,12820,12820,12820,4
|
|
20230801,100200,388934570,12810,12820,12820,12810,4
|
|
20230801,100100,388883310,12810,12810,12810,12810,0
|
|
20230801,100000,388883310,12810,12800,12830,12800,242
|
|
20230801,095900,385782540,12840,12840,12840,12840,0
|
|
20230801,095800,385782540,12840,12820,12840,12820,539
|
|
20230801,095700,378862770,12830,12830,12840,12830,344
|
|
20230801,095600,374449190,12840,12840,12840,12840,0
|
|
20230801,095500,374449190,12840,12840,12840,12840,0
|
|
20230801,095400,374449190,12840,12840,12840,12770,184
|
|
20230801,095300,372093000,12820,12820,12820,12820,17
|
|
20230801,095200,371875060,12820,12780,12820,12770,5019
|
|
20230801,095100,307646910,12770,12760,12770,12760,286
|
|
20230801,095000,303994710,12760,12760,12760,12760,5
|
|
20230801,094900,303930910,12770,12770,12770,12770,0
|
|
20230801,094800,303930910,12770,12730,12770,12730,11
|
|
20230801,094700,303790480,12770,12760,12770,12740,143
|
|
20230801,094600,301966310,12760,12760,12760,12760,130
|
|
20230801,094500,300307510,12770,12760,12770,12760,200
|
|
20230801,094400,297755040,12740,12740,12740,12740,1
|
|
20230801,094300,297742300,12760,12740,12760,12740,139
|
|
20230801,094200,295971140,12760,12740,12760,12740,234
|
|
20230801,094100,292986940,12740,12730,12740,12730,92
|
|
20230801,094000,291814880,12740,12740,12770,12740,137
|
|
20230801,093900,290069470,12730,12730,12730,12730,0
|
|
20230801,093800,290069470,12730,12750,12770,12730,27
|
|
20230801,093700,289725300,12750,12750,12750,12750,89
|
|
20230801,093600,288590550,12750,12750,12750,12750,30
|
|
20230801,093500,288208050,12760,12710,12760,12690,1107
|
|
20230801,093400,274097350,12700,12700,12700,12700,14
|
|
20230801,093300,273919550,12700,12700,12700,12700,0
|
|
20230801,093200,273919550,12700,12700,12700,12700,100
|
|
20230801,093100,272649550,12660,12660,12660,12660,51
|
|
20230801,093000,272003890,12660,12660,12660,12660,349
|
|
20230801,092900,267585550,12650,12710,12710,12650,524
|
|
20230801,092800,260942740,12720,12720,12720,12720,356
|
|
20230801,092700,256414420,12720,12720,12720,12720,1
|
|
20230801,092600,256401700,12710,12710,12710,12710,70
|
|
20230801,092500,255512000,12710,12650,12710,12650,1115
|
|
20230801,092400,241360680,12640,12600,12640,12590,2677
|
|
20230801,092300,207621420,12600,12580,12600,12580,980
|
|
20230801,092200,195280630,12570,12570,12570,12570,278
|
|
20230801,092100,191786170,12570,12570,12570,12570,86
|
|
20230801,092000,190705150,12570,12570,12570,12570,0
|
|
20230801,091900,190705150,12570,12550,12570,12540,618
|
|
20230801,091800,182944430,12550,12520,12550,12520,2258
|
|
20230801,091700,154632510,12520,12520,12520,12520,100
|
|
20230801,091600,153380510,12540,12540,12540,12540,0
|
|
20230801,091500,153380510,12540,12540,12540,12540,64
|
|
20230801,091400,152577950,12530,12530,12540,12530,148
|
|
20230801,091300,150722870,12540,12530,12540,12530,305
|
|
20230801,091200,146899170,12510,12510,12510,12510,5
|
|
20230801,091100,146836620,12510,12540,12540,12510,378
|
|
20230801,091000,142098300,12540,12540,12540,12540,98
|
|
20230801,090900,140869380,12540,12550,12560,12500,23
|
|
20230801,090800,140580740,12510,12510,12510,12510,0
|
|
20230801,090700,140580740,12510,12510,12510,12510,0
|
|
20230801,090600,140580740,12510,12510,12510,12510,1802
|
|
20230801,090500,118037720,12570,12520,12600,12500,1977
|
|
20230801,090400,93273790,12530,12480,12530,12440,5191
|
|
20230801,090300,28401350,12490,12390,12490,12390,2226
|
|
20230801,090200,681860,12350,12400,12400,12350,18
|
|
20230801,090100,459110,12400,12400,12400,12400,0
|
|
20230801,090000,459110,12400,12410,12410,12400,37
|