633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193000,10368384810,8320,8320,8320,8320,18934
|
|
20230801,192900,10368384810,8320,8320,8320,8320,0
|
|
20230801,192800,10368384810,8320,8320,8320,8320,0
|
|
20230801,192700,10368384810,8320,8320,8320,8320,0
|
|
20230801,192600,10368384810,8320,8320,8320,8320,0
|
|
20230801,192500,10368384810,8320,8320,8320,8320,0
|
|
20230801,192400,10368384810,8320,8320,8320,8320,0
|
|
20230801,192300,10368384810,8320,8320,8320,8320,0
|
|
20230801,192200,10368384810,8320,8320,8320,8320,0
|
|
20230801,192100,10368384810,8320,8320,8320,8320,0
|
|
20230801,192000,10368384810,8320,8320,8320,8320,0
|
|
20230801,191900,10368384810,8320,8320,8320,8320,0
|
|
20230801,191800,10368384810,8320,8320,8320,8320,0
|
|
20230801,191700,10368384810,8320,8320,8320,8320,0
|
|
20230801,191600,10368384810,8320,8320,8320,8320,0
|
|
20230801,191500,10368384810,8320,8320,8320,8320,0
|
|
20230801,191400,10368384810,8320,8320,8320,8320,0
|
|
20230801,191300,10368384810,8320,8320,8320,8320,0
|
|
20230801,191200,10368384810,8320,8320,8320,8320,0
|
|
20230801,191100,10368384810,8320,8320,8320,8320,0
|
|
20230801,191000,10368384810,8320,8320,8320,8320,0
|
|
20230801,190900,10368384810,8320,8320,8320,8320,0
|
|
20230801,190800,10368384810,8320,8320,8320,8320,0
|
|
20230801,190700,10368384810,8320,8320,8320,8320,0
|
|
20230801,190600,10368384810,8320,8320,8320,8320,0
|
|
20230801,190500,10368384810,8320,8320,8320,8320,0
|
|
20230801,190400,10368384810,8320,8320,8320,8320,0
|
|
20230801,190300,10368384810,8320,8320,8320,8320,0
|
|
20230801,190200,10368384810,8320,8320,8320,8320,0
|
|
20230801,190100,10368384810,8320,8320,8320,8320,0
|
|
20230801,190000,10368384810,8320,8320,8320,8320,18934
|
|
20230801,185900,10368384810,8320,8320,8320,8320,0
|
|
20230801,185800,10368384810,8320,8320,8320,8320,0
|
|
20230801,185700,10368384810,8320,8320,8320,8320,0
|
|
20230801,185600,10368384810,8320,8320,8320,8320,0
|
|
20230801,185500,10368384810,8320,8320,8320,8320,0
|
|
20230801,185400,10368384810,8320,8320,8320,8320,0
|
|
20230801,185300,10368384810,8320,8320,8320,8320,0
|
|
20230801,185200,10368384810,8320,8320,8320,8320,0
|
|
20230801,185100,10368384810,8320,8320,8320,8320,0
|
|
20230801,185000,10368384810,8320,8320,8320,8320,0
|
|
20230801,184900,10368384810,8320,8320,8320,8320,0
|
|
20230801,184800,10368384810,8320,8320,8320,8320,0
|
|
20230801,184700,10368384810,8320,8320,8320,8320,0
|
|
20230801,184600,10368384810,8320,8320,8320,8320,0
|
|
20230801,184500,10368384810,8320,8320,8320,8320,0
|
|
20230801,184400,10368384810,8320,8320,8320,8320,0
|
|
20230801,184300,10368384810,8320,8320,8320,8320,0
|
|
20230801,184200,10368384810,8320,8320,8320,8320,0
|
|
20230801,184100,10368384810,8320,8320,8320,8320,0
|
|
20230801,184000,10368384810,8320,8320,8320,8320,0
|
|
20230801,183900,10368384810,8320,8320,8320,8320,0
|
|
20230801,183800,10368384810,8320,8320,8320,8320,0
|
|
20230801,183700,10368384810,8320,8320,8320,8320,0
|
|
20230801,183600,10368384810,8320,8320,8320,8320,0
|
|
20230801,183500,10368384810,8320,8320,8320,8320,0
|
|
20230801,183400,10368384810,8320,8320,8320,8320,0
|
|
20230801,183300,10368384810,8320,8320,8320,8320,0
|
|
20230801,183200,10368384810,8320,8320,8320,8320,0
|
|
20230801,183100,10368384810,8320,8320,8320,8320,0
|
|
20230801,183000,10368384810,8320,8320,8320,8320,18934
|
|
20230801,182900,10368384810,8320,8320,8320,8320,0
|
|
20230801,182800,10368384810,8320,8320,8320,8320,0
|
|
20230801,182700,10368384810,8320,8320,8320,8320,0
|
|
20230801,182600,10368384810,8320,8320,8320,8320,0
|
|
20230801,182500,10368384810,8320,8320,8320,8320,0
|
|
20230801,182400,10368384810,8320,8320,8320,8320,0
|
|
20230801,182300,10368384810,8320,8320,8320,8320,0
|
|
20230801,182200,10368384810,8320,8320,8320,8320,0
|
|
20230801,182100,10368384810,8320,8320,8320,8320,0
|
|
20230801,182000,10368384810,8320,8320,8320,8320,0
|
|
20230801,181900,10368384810,8320,8320,8320,8320,0
|
|
20230801,181800,10368384810,8320,8320,8320,8320,0
|
|
20230801,181700,10368384810,8320,8320,8320,8320,0
|
|
20230801,181600,10368384810,8320,8320,8320,8320,0
|
|
20230801,181500,10368384810,8320,8320,8320,8320,0
|
|
20230801,181400,10368384810,8320,8320,8320,8320,0
|
|
20230801,181300,10368384810,8320,8320,8320,8320,0
|
|
20230801,181200,10368384810,8320,8320,8320,8320,0
|
|
20230801,181100,10368384810,8320,8320,8320,8320,0
|
|
20230801,181000,10368384810,8320,8320,8320,8320,0
|
|
20230801,180900,10368384810,8320,8320,8320,8320,0
|
|
20230801,180800,10368384810,8320,8320,8320,8320,0
|
|
20230801,180700,10368384810,8320,8320,8320,8320,0
|
|
20230801,180600,10368384810,8320,8320,8320,8320,0
|
|
20230801,180500,10368384810,8320,8320,8320,8320,0
|
|
20230801,180400,10368384810,8320,8320,8320,8320,0
|
|
20230801,180300,10368384810,8320,8320,8320,8320,0
|
|
20230801,180200,10368384810,8320,8320,8320,8320,0
|
|
20230801,180100,10368384810,8320,8320,8320,8320,0
|
|
20230801,180000,10368384810,8320,8320,8320,8320,18934
|
|
20230801,175900,10368384810,8320,8320,8320,8320,0
|
|
20230801,175800,10368384810,8320,8320,8320,8320,0
|
|
20230801,175700,10368384810,8320,8320,8320,8320,0
|
|
20230801,175600,10368384810,8320,8320,8320,8320,0
|
|
20230801,175500,10368384810,8320,8320,8320,8320,0
|
|
20230801,175400,10368384810,8320,8320,8320,8320,0
|
|
20230801,175300,10368384810,8320,8320,8320,8320,0
|
|
20230801,175200,10368384810,8320,8320,8320,8320,0
|
|
20230801,175100,10368384810,8320,8320,8320,8320,0
|
|
20230801,175000,10368384810,8320,8320,8320,8320,0
|
|
20230801,174900,10368384810,8320,8320,8320,8320,0
|
|
20230801,174800,10368384810,8320,8320,8320,8320,0
|
|
20230801,174700,10368384810,8320,8320,8320,8320,0
|
|
20230801,174600,10368384810,8320,8320,8320,8320,0
|
|
20230801,174500,10368384810,8320,8320,8320,8320,0
|
|
20230801,174400,10368384810,8320,8320,8320,8320,0
|
|
20230801,174300,10368384810,8320,8320,8320,8320,0
|
|
20230801,174200,10368384810,8320,8320,8320,8320,0
|
|
20230801,174100,10368384810,8320,8320,8320,8320,0
|
|
20230801,174000,10368384810,8320,8320,8320,8320,0
|
|
20230801,173900,10368384810,8320,8320,8320,8320,0
|
|
20230801,173800,10368384810,8320,8320,8320,8320,0
|
|
20230801,173700,10368384810,8320,8320,8320,8320,0
|
|
20230801,173600,10368384810,8320,8320,8320,8320,0
|
|
20230801,173500,10368384810,8320,8320,8320,8320,0
|
|
20230801,173400,10368384810,8320,8320,8320,8320,0
|
|
20230801,173300,10368384810,8320,8320,8320,8320,0
|
|
20230801,173200,10368384810,8320,8320,8320,8320,0
|
|
20230801,173100,10368384810,8320,8320,8320,8320,0
|
|
20230801,173000,10368384810,8320,8320,8320,8320,18934
|
|
20230801,172900,10368384810,8320,8320,8320,8320,0
|
|
20230801,172800,10368384810,8320,8320,8320,8320,0
|
|
20230801,172700,10368384810,8320,8320,8320,8320,0
|
|
20230801,172600,10368384810,8320,8320,8320,8320,0
|
|
20230801,172500,10368384810,8320,8320,8320,8320,0
|
|
20230801,172400,10368384810,8320,8320,8320,8320,0
|
|
20230801,172300,10368384810,8320,8320,8320,8320,0
|
|
20230801,172200,10368384810,8320,8320,8320,8320,0
|
|
20230801,172100,10368384810,8320,8320,8320,8320,0
|
|
20230801,172000,10368384810,8320,8320,8320,8320,0
|
|
20230801,171900,10368384810,8320,8320,8320,8320,0
|
|
20230801,171800,10368384810,8320,8320,8320,8320,0
|
|
20230801,171700,10368384810,8320,8320,8320,8320,0
|
|
20230801,171600,10368384810,8320,8320,8320,8320,0
|
|
20230801,171500,10368384810,8320,8320,8320,8320,0
|
|
20230801,171400,10368384810,8320,8320,8320,8320,0
|
|
20230801,171300,10368384810,8320,8320,8320,8320,0
|
|
20230801,171200,10368384810,8320,8320,8320,8320,0
|
|
20230801,171100,10368384810,8320,8320,8320,8320,0
|
|
20230801,171000,10368384810,8320,8320,8320,8320,0
|
|
20230801,170900,10368384810,8320,8320,8320,8320,0
|
|
20230801,170800,10368384810,8320,8320,8320,8320,0
|
|
20230801,170700,10368384810,8320,8320,8320,8320,0
|
|
20230801,170600,10368384810,8320,8320,8320,8320,0
|
|
20230801,170500,10368384810,8320,8320,8320,8320,0
|
|
20230801,170400,10368384810,8320,8320,8320,8320,0
|
|
20230801,170300,10368384810,8320,8320,8320,8320,0
|
|
20230801,170200,10368384810,8320,8320,8320,8320,0
|
|
20230801,170100,10368384810,8320,8320,8320,8320,0
|
|
20230801,170000,10368384810,8320,8320,8320,8320,18934
|
|
20230801,165900,10368384810,8320,8320,8320,8320,0
|
|
20230801,165800,10368384810,8320,8320,8320,8320,0
|
|
20230801,165700,10368384810,8320,8320,8320,8320,0
|
|
20230801,165600,10368384810,8320,8320,8320,8320,0
|
|
20230801,165500,10368384810,8320,8320,8320,8320,0
|
|
20230801,165400,10368384810,8320,8320,8320,8320,0
|
|
20230801,165300,10368384810,8320,8320,8320,8320,0
|
|
20230801,165200,10368384810,8320,8320,8320,8320,0
|
|
20230801,165100,10368384810,8320,8320,8320,8320,0
|
|
20230801,165000,10368384810,8320,8320,8320,8320,0
|
|
20230801,164900,10368384810,8320,8320,8320,8320,0
|
|
20230801,164800,10368384810,8320,8320,8320,8320,0
|
|
20230801,164700,10368384810,8320,8320,8320,8320,0
|
|
20230801,164600,10368384810,8320,8320,8320,8320,0
|
|
20230801,164500,10368384810,8320,8320,8320,8320,0
|
|
20230801,164400,10368384810,8320,8320,8320,8320,0
|
|
20230801,164300,10368384810,8320,8320,8320,8320,0
|
|
20230801,164200,10368384810,8320,8320,8320,8320,0
|
|
20230801,164100,10368384810,8320,8320,8320,8320,0
|
|
20230801,164000,10368384810,8320,8320,8320,8320,0
|
|
20230801,163900,10368384810,8320,8320,8320,8320,0
|
|
20230801,163800,10368384810,8320,8320,8320,8320,0
|
|
20230801,163700,10368384810,8320,8320,8320,8320,0
|
|
20230801,163600,10368384810,8320,8320,8320,8320,0
|
|
20230801,163500,10368384810,8320,8320,8320,8320,0
|
|
20230801,163400,10368384810,8320,8320,8320,8320,0
|
|
20230801,163300,10368384810,8320,8320,8320,8320,0
|
|
20230801,163200,10368384810,8320,8320,8320,8320,0
|
|
20230801,163100,10368384810,8320,8320,8320,8320,0
|
|
20230801,163000,10368384810,8320,8320,8320,8320,18934
|
|
20230801,162900,10368384810,8320,8320,8320,8320,0
|
|
20230801,162800,10368384810,8320,8320,8320,8320,0
|
|
20230801,162700,10368384810,8320,8320,8320,8320,0
|
|
20230801,162600,10368384810,8320,8320,8320,8320,0
|
|
20230801,162500,10368384810,8320,8320,8320,8320,0
|
|
20230801,162400,10368384810,8320,8320,8320,8320,0
|
|
20230801,162300,10368384810,8320,8320,8320,8320,0
|
|
20230801,162200,10368384810,8320,8320,8320,8320,0
|
|
20230801,162100,10368384810,8320,8320,8320,8320,0
|
|
20230801,162000,10368384810,8320,8320,8320,8320,0
|
|
20230801,161900,10368384810,8320,8320,8320,8320,0
|
|
20230801,161800,10368384810,8320,8320,8320,8320,0
|
|
20230801,161700,10368384810,8320,8320,8320,8320,0
|
|
20230801,161600,10368384810,8320,8320,8320,8320,0
|
|
20230801,161500,10368384810,8320,8320,8320,8320,0
|
|
20230801,161400,10368384810,8320,8320,8320,8320,0
|
|
20230801,161300,10368384810,8320,8320,8320,8320,0
|
|
20230801,161200,10368384810,8320,8320,8320,8320,0
|
|
20230801,161100,10368384810,8320,8320,8320,8320,0
|
|
20230801,161000,10368384810,8320,8320,8320,8320,0
|
|
20230801,160900,10368384810,8320,8320,8320,8320,0
|
|
20230801,160800,10368384810,8320,8320,8320,8320,0
|
|
20230801,160700,10368384810,8320,8320,8320,8320,0
|
|
20230801,160600,10368384810,8320,8320,8320,8320,0
|
|
20230801,160500,10368384810,8320,8320,8320,8320,0
|
|
20230801,160400,10368384810,8320,8320,8320,8320,0
|
|
20230801,160300,10368384810,8320,8320,8320,8320,0
|
|
20230801,160200,10368384810,8320,8320,8320,8320,0
|
|
20230801,160100,10368384810,8320,8320,8320,8320,0
|
|
20230801,160000,10368384810,8320,8320,8320,8320,18934
|
|
20230801,155900,10368384810,8320,8320,8320,8320,0
|
|
20230801,155800,10368384810,8320,8320,8320,8320,0
|
|
20230801,155700,10368384810,8320,8320,8320,8320,0
|
|
20230801,155600,10368384810,8320,8320,8320,8320,0
|
|
20230801,155500,10368384810,8320,8320,8320,8320,0
|
|
20230801,155400,10368384810,8320,8320,8320,8320,0
|
|
20230801,155300,10368384810,8320,8320,8320,8320,0
|
|
20230801,155200,10368384810,8320,8320,8320,8320,0
|
|
20230801,155100,10368384810,8320,8320,8320,8320,0
|
|
20230801,155000,10368384810,8320,8320,8320,8320,0
|
|
20230801,154900,10368384810,8320,8320,8320,8320,0
|
|
20230801,154800,10368384810,8320,8320,8320,8320,0
|
|
20230801,154700,10368384810,8320,8320,8320,8320,0
|
|
20230801,154600,10368384810,8320,8320,8320,8320,0
|
|
20230801,154500,10368384810,8320,8320,8320,8320,0
|
|
20230801,154400,10368384810,8320,8320,8320,8320,0
|
|
20230801,154300,10368384810,8320,8320,8320,8320,0
|
|
20230801,154200,10368384810,8320,8320,8320,8320,0
|
|
20230801,154100,10368384810,8320,8320,8320,8320,0
|
|
20230801,154000,10368384810,8320,8320,8320,8320,0
|
|
20230801,153900,10368384810,8320,8320,8320,8320,0
|
|
20230801,153800,10368384810,8320,8320,8320,8320,0
|
|
20230801,153700,10368384810,8320,8320,8320,8320,0
|
|
20230801,153600,10368384810,8320,8320,8320,8320,0
|
|
20230801,153500,10368384810,8320,8320,8320,8320,0
|
|
20230801,153400,10368384810,8320,8320,8320,8320,0
|
|
20230801,153300,10368384810,8320,8320,8320,8320,0
|
|
20230801,153200,10368384810,8320,8320,8320,8320,0
|
|
20230801,153100,10368384810,8320,8320,8320,8320,0
|
|
20230801,153000,10368384810,8320,8320,8320,8320,37868
|
|
20230801,152900,10210853930,8320,8320,8320,8320,0
|
|
20230801,152800,10210853930,8320,8320,8320,8320,0
|
|
20230801,152700,10210853930,8320,8320,8320,8320,0
|
|
20230801,152600,10210853930,8320,8320,8320,8320,0
|
|
20230801,152500,10210853930,8320,8320,8320,8320,0
|
|
20230801,152400,10210853930,8320,8320,8320,8320,0
|
|
20230801,152300,10210853930,8320,8320,8320,8320,0
|
|
20230801,152200,10210853930,8320,8320,8320,8320,0
|
|
20230801,152100,10210853930,8320,8320,8320,8320,0
|
|
20230801,152000,10210853930,8320,8320,8320,8320,0
|
|
20230801,151900,10210853930,8320,8300,8320,8280,1581
|
|
20230801,151800,10197723520,8310,8320,8330,8300,2826
|
|
20230801,151700,10174240550,8320,8300,8330,8300,8626
|
|
20230801,151600,10102552340,8300,8300,8310,8300,1154
|
|
20230801,151500,10092972120,8300,8300,8310,8300,1116
|
|
20230801,151400,10083709110,8300,8290,8310,8290,724
|
|
20230801,151300,10077700130,8280,8290,8300,8280,3593
|
|
20230801,151200,10047927180,8290,8290,8300,8290,1203
|
|
20230801,151100,10037950110,8290,8220,8290,8220,2368
|
|
20230801,151000,10018394790,8220,8260,8260,8220,1860
|
|
20230801,150900,10003040190,8260,8280,8290,8250,1764
|
|
20230801,150800,9988461140,8280,8290,8290,8280,365
|
|
20230801,150700,9985438420,8290,8290,8310,8260,473
|
|
20230801,150600,9981516070,8250,8290,8310,8250,2497
|
|
20230801,150500,9960841350,8290,8310,8310,8280,1725
|
|
20230801,150400,9946541180,8290,8300,8320,8290,794
|
|
20230801,150300,9939943230,8290,8290,8300,8280,379
|
|
20230801,150200,9936801320,8280,8300,8300,8280,345
|
|
20230801,150100,9933938640,8280,8290,8300,8280,3257
|
|
20230801,150000,9906959360,8280,8330,8330,8260,7044
|
|
20230801,145900,9848512590,8330,8320,8330,8320,3476
|
|
20230801,145800,9819579690,8320,8310,8320,8310,2684
|
|
20230801,145700,9797252590,8310,8300,8320,8300,2728
|
|
20230801,145600,9774596660,8300,8280,8320,8280,22190
|
|
20230801,145500,9590478120,8270,8250,8270,8250,2759
|
|
20230801,145400,9567685370,8250,8220,8250,8220,4458
|
|
20230801,145300,9530972950,8200,8190,8210,8190,1338
|
|
20230801,145200,9520001370,8200,8210,8210,8200,2981
|
|
20230801,145100,9495533170,8210,8220,8220,8210,66
|
|
20230801,145000,9494991280,8220,8220,8220,8220,541
|
|
20230801,144900,9490544260,8220,8220,8230,8220,595
|
|
20230801,144800,9485653140,8220,8210,8220,8210,696
|
|
20230801,144700,9479938330,8200,8200,8200,8200,229
|
|
20230801,144600,9478060530,8200,8210,8210,8200,250
|
|
20230801,144500,9476009870,8210,8220,8220,8210,227
|
|
20230801,144400,9474145150,8210,8210,8220,8210,59
|
|
20230801,144300,9473660740,8210,8210,8210,8210,5
|
|
20230801,144200,9473619690,8210,8210,8210,8210,41
|
|
20230801,144100,9473283080,8210,8210,8210,8210,229
|
|
20230801,144000,9471402990,8210,8210,8210,8210,354
|
|
20230801,143900,9468496650,8210,8210,8210,8210,11
|
|
20230801,143800,9468406340,8200,8200,8210,8200,185
|
|
20230801,143700,9466888740,8200,8210,8210,8200,382
|
|
20230801,143600,9463752690,8210,8190,8210,8190,382
|
|
20230801,143500,9460620100,8200,8210,8210,8200,257
|
|
20230801,143400,9458512690,8190,8190,8190,8190,200
|
|
20230801,143300,9456874690,8190,8200,8200,8190,304
|
|
20230801,143200,9454382120,8200,8210,8210,8200,710
|
|
20230801,143100,9448559990,8210,8240,8240,8210,1718
|
|
20230801,143000,9434436800,8240,8220,8240,8220,243
|
|
20230801,142900,9432434540,8220,8220,8220,8220,1174
|
|
20230801,142800,9422784260,8220,8220,8220,8220,1430
|
|
20230801,142700,9411029660,8210,8250,8260,8210,1990
|
|
20230801,142600,9394626320,8260,8230,8260,8230,1623
|
|
20230801,142500,9381243300,8220,8200,8230,8200,811
|
|
20230801,142400,9374578440,8200,8220,8220,8200,285
|
|
20230801,142300,9372241340,8200,8220,8220,8200,306
|
|
20230801,142200,9369726480,8220,8220,8220,8220,219
|
|
20230801,142100,9367926300,8220,8170,8220,8170,4760
|
|
20230801,142000,9328914630,8170,8170,8170,8170,50
|
|
20230801,141900,9328506130,8170,8200,8200,8170,113
|
|
20230801,141800,9327582470,8200,8200,8200,8170,1161
|
|
20230801,141700,9318081600,8190,8190,8190,8190,1000
|
|
20230801,141600,9309891600,8190,8180,8220,8180,1087
|
|
20230801,141500,9300967740,8180,8200,8210,8180,174
|
|
20230801,141400,9299541520,8200,8200,8200,8200,168
|
|
20230801,141300,9298163920,8200,8200,8200,8200,2
|
|
20230801,141200,9298147520,8200,8200,8200,8200,1034
|
|
20230801,141100,9289668720,8200,8170,8200,8170,1810
|
|
20230801,141000,9274854830,8180,8170,8180,8170,577
|
|
20230801,140900,9270135390,8170,8170,8180,8170,785
|
|
20230801,140800,9263720760,8170,8160,8170,8160,359
|
|
20230801,140700,9260787940,8160,8170,8180,8160,128
|
|
20230801,140600,9259740990,8170,8180,8180,8160,49
|
|
20230801,140500,9259340480,8180,8160,8180,8160,68
|
|
20230801,140400,9258784540,8160,8170,8170,8160,1162
|
|
20230801,140300,9249302580,8170,8190,8190,8170,1262
|
|
20230801,140200,9238982860,8200,8180,8200,8180,1518
|
|
20230801,140100,9226558680,8170,8170,8180,8170,274
|
|
20230801,140000,9224319910,8170,8170,8170,8170,242
|
|
20230801,135900,9222342770,8170,8140,8170,8140,1439
|
|
20230801,135800,9210599340,8140,8120,8140,8110,1139
|
|
20230801,135700,9201344470,8110,8130,8130,8110,184
|
|
20230801,135600,9199849180,8130,8110,8130,8110,696
|
|
20230801,135500,9194200910,8110,8120,8120,8110,590
|
|
20230801,135400,9189415980,8140,8140,8140,8140,1
|
|
20230801,135300,9189407840,8140,8120,8140,8120,111
|
|
20230801,135200,9188504320,8140,8140,8150,8140,303
|
|
20230801,135100,9186036900,8140,8130,8140,8130,630
|
|
20230801,135000,9180909300,8140,8120,8140,8120,186
|
|
20230801,134900,9179396130,8100,8100,8100,8100,450
|
|
20230801,134800,9175751130,8080,8060,8080,8040,749
|
|
20230801,134700,9169718430,8040,8060,8060,8040,300
|
|
20230801,134600,9167305960,8060,8050,8070,8050,537
|
|
20230801,134500,9162977740,8050,8030,8050,8030,644
|
|
20230801,134400,9157806160,8020,8040,8050,8020,2993
|
|
20230801,134300,9133769140,8040,8070,8070,8030,1970
|
|
20230801,134200,9117908480,8070,8080,8080,8070,355
|
|
20230801,134100,9115043120,8080,8090,8100,8080,369
|
|
20230801,134000,9112060250,8090,8090,8090,8090,206
|
|
20230801,133900,9110393710,8100,8110,8110,8090,976
|
|
20230801,133800,9102491920,8120,8110,8140,8110,65
|
|
20230801,133700,9101964090,8110,8140,8140,8110,124
|
|
20230801,133600,9100956060,8140,8150,8150,8140,700
|
|
20230801,133500,9095252060,8150,8110,8150,8100,1735
|
|
20230801,133400,9081194560,8120,8140,8140,8120,319
|
|
20230801,133300,9078598700,8140,8140,8140,8140,42
|
|
20230801,133200,9078256820,8150,8160,8180,8150,2859
|
|
20230801,133100,9054874290,8180,8150,8190,8140,900
|
|
20230801,133000,9047531170,8150,8070,8150,8060,604
|
|
20230801,132900,9042641540,8060,8100,8110,8040,8617
|
|
20230801,132800,8973264940,8110,8080,8130,8080,602
|
|
20230801,132700,8968393620,8080,8090,8110,8080,2644
|
|
20230801,132600,8946977700,8090,8070,8090,8070,1833
|
|
20230801,132500,8932166810,8060,8080,8110,8060,3925
|
|
20230801,132400,8900453560,8080,8140,8140,8080,12799
|
|
20230801,132300,8796630990,8150,8140,8150,8140,1505
|
|
20230801,132200,8784370130,8160,8160,8160,8150,1656
|
|
20230801,132100,8770869280,8160,8190,8190,8160,11
|
|
20230801,132000,8770779490,8160,8150,8160,8150,183
|
|
20230801,131900,8769287830,8150,8160,8160,8150,140
|
|
20230801,131800,8768145920,8150,8190,8200,8150,185
|
|
20230801,131700,8766637680,8190,8160,8190,8140,894
|
|
20230801,131600,8759357470,8190,8190,8210,8190,768
|
|
20230801,131500,8753064580,8190,8140,8190,8140,7897
|
|
20230801,131400,8688750650,8140,8170,8180,8140,1980
|
|
20230801,131300,8672606690,8180,8190,8190,8180,387
|
|
20230801,131200,8669439160,8190,8200,8210,8190,170
|
|
20230801,131100,8668045260,8200,8200,8200,8200,360
|
|
20230801,131000,8665093260,8200,8210,8210,8200,235
|
|
20230801,130900,8663166160,8220,8180,8220,8180,166
|
|
20230801,130800,8661805640,8190,8200,8200,8180,1048
|
|
20230801,130700,8653222400,8200,8200,8220,8180,2405
|
|
20230801,130600,8633496690,8200,8230,8230,8200,2738
|
|
20230801,130500,8611004450,8240,8230,8260,8230,651
|
|
20230801,130400,8605642550,8230,8240,8250,8230,621
|
|
20230801,130300,8600529220,8240,8250,8250,8240,113
|
|
20230801,130200,8599597100,8250,8250,8260,8250,1358
|
|
20230801,130100,8588393470,8250,8250,8250,8220,18
|
|
20230801,130000,8588245360,8250,8260,8260,8220,1458
|
|
20230801,125900,8576216940,8260,8220,8270,8220,2135
|
|
20230801,125800,8558621700,8220,8240,8240,8200,1144
|
|
20230801,125700,8549221930,8240,8260,8280,8240,1108
|
|
20230801,125600,8540052990,8260,8250,8260,8230,1591
|
|
20230801,125500,8526924660,8240,8260,8270,8240,3575
|
|
20230801,125400,8497392710,8270,8280,8280,8240,3302
|
|
20230801,125300,8470114500,8290,8280,8290,8260,2175
|
|
20230801,125200,8452100880,8280,8260,8280,8260,2734
|
|
20230801,125100,8429504080,8270,8250,8270,8250,1029
|
|
20230801,125000,8421005330,8240,8250,8250,8240,1008
|
|
20230801,124900,8412692600,8250,8240,8260,8240,1098
|
|
20230801,124800,8403629920,8220,8220,8230,8210,1567
|
|
20230801,124700,8390747240,8210,8190,8210,8190,794
|
|
20230801,124600,8384230100,8170,8190,8200,8170,1368
|
|
20230801,124500,8373020040,8190,8190,8190,8160,199
|
|
20230801,124400,8371392770,8200,8170,8220,8170,189
|
|
20230801,124300,8369842700,8160,8220,8230,8160,813
|
|
20230801,124200,8363193450,8220,8190,8220,8190,3013
|
|
20230801,124100,8338479760,8170,8190,8190,8170,726
|
|
20230801,124000,8332546420,8170,8200,8200,8170,2
|
|
20230801,123900,8332530050,8200,8200,8200,8200,55
|
|
20230801,123800,8332079050,8190,8180,8190,8160,578
|
|
20230801,123700,8327352260,8180,8180,8180,8160,79
|
|
20230801,123600,8326706280,8180,8170,8200,8150,1139
|
|
20230801,123500,8317393570,8170,8180,8190,8170,153
|
|
20230801,123400,8316142630,8170,8190,8190,8170,663
|
|
20230801,123300,8310724890,8200,8200,8200,8200,557
|
|
20230801,123200,8306157490,8200,8210,8210,8200,45
|
|
20230801,123100,8305788480,8170,8160,8180,8140,3692
|
|
20230801,123000,8275650310,8170,8180,8180,8170,364
|
|
20230801,122900,8272674280,8170,8190,8200,8170,3606
|
|
20230801,122800,8243181960,8190,8200,8200,8190,1340
|
|
20230801,122700,8232200200,8200,8210,8210,8200,111
|
|
20230801,122600,8231289990,8200,8210,8220,8200,1625
|
|
20230801,122500,8217952330,8200,8220,8220,8200,1263
|
|
20230801,122400,8207587800,8200,8190,8220,8190,2792
|
|
20230801,122300,8184704430,8190,8250,8250,8190,4051
|
|
20230801,122200,8151459630,8240,8230,8240,8230,39
|
|
20230801,122100,8151138290,8220,8250,8250,8220,3370
|
|
20230801,122000,8123400120,8260,8280,8280,8260,833
|
|
20230801,121900,8116519480,8250,8250,8280,8250,581
|
|
20230801,121800,8111720670,8240,8290,8310,8240,3624
|
|
20230801,121700,8081745690,8290,8310,8320,8290,4868
|
|
20230801,121600,8041319820,8330,8320,8340,8310,3636
|
|
20230801,121500,8011058220,8320,8300,8320,8300,1195
|
|
20230801,121400,8001135360,8310,8310,8320,8300,572
|
|
20230801,121300,7996381970,8290,8300,8310,8290,211
|
|
20230801,121200,7994630320,8300,8280,8300,8280,320
|
|
20230801,121100,7991975940,8280,8280,8290,8280,1347
|
|
20230801,121000,7980818270,8280,8250,8280,8250,372
|
|
20230801,120900,7977744210,8260,8260,8260,8230,2624
|
|
20230801,120800,7956108790,8260,8270,8270,8250,662
|
|
20230801,120700,7950646290,8260,8260,8270,8260,808
|
|
20230801,120600,7943971690,8260,8300,8300,8250,2143
|
|
20230801,120500,7926260350,8290,8310,8310,8290,500
|
|
20230801,120400,7922110350,8300,8350,8350,8300,1628
|
|
20230801,120300,7908559490,8340,8330,8340,8320,4676
|
|
20230801,120200,7869579180,8330,8320,8340,8320,2327
|
|
20230801,120100,7850205070,8320,8310,8320,8310,920
|
|
20230801,120000,7842556050,8310,8300,8350,8300,8498
|
|
20230801,115900,7771818730,8300,8290,8300,8280,729
|
|
20230801,115800,7765771600,8290,8270,8290,8270,1844
|
|
20230801,115700,7750505700,8270,8260,8290,8260,2630
|
|
20230801,115600,7728738350,8260,8270,8270,8260,1797
|
|
20230801,115500,7713883330,8260,8260,8280,8260,1602
|
|
20230801,115400,7700642970,8260,8260,8270,8260,553
|
|
20230801,115300,7696072200,8260,8260,8260,8250,569
|
|
20230801,115200,7691372680,8250,8230,8260,8230,2492
|
|
20230801,115100,7670821850,8230,8230,8230,8220,315
|
|
20230801,115000,7668232420,8230,8230,8230,8220,671
|
|
20230801,114900,7662710100,8230,8230,8240,8230,234
|
|
20230801,114800,7660784210,8250,8230,8250,8230,75
|
|
20230801,114700,7660166510,8220,8210,8220,8210,163
|
|
20230801,114600,7658827060,8210,8220,8220,8210,294
|
|
20230801,114500,7656413120,8220,8240,8250,8220,781
|
|
20230801,114400,7649984510,8240,8220,8260,8220,1438
|
|
20230801,114300,7638125850,8240,8250,8260,8220,1863
|
|
20230801,114200,7622774810,8250,8220,8260,8220,903
|
|
20230801,114100,7615326760,8220,8260,8260,8220,148
|
|
20230801,114000,7614104810,8250,8210,8250,8210,4411
|
|
20230801,113900,7577799720,8190,8210,8210,8190,5
|
|
20230801,113800,7577758730,8180,8160,8210,8160,3962
|
|
20230801,113700,7545312440,8160,8180,8180,8160,1250
|
|
20230801,113600,7535105350,8190,8180,8190,8160,286
|
|
20230801,113500,7532764510,8180,8180,8190,8180,971
|
|
20230801,113400,7524813660,8150,8170,8170,8150,456
|
|
20230801,113300,7521096020,8170,8170,8180,8170,552
|
|
20230801,113200,7516586170,8170,8160,8170,8160,1024
|
|
20230801,113100,7508224620,8160,8140,8160,8140,561
|
|
20230801,113000,7503650630,8120,8140,8150,8120,3581
|
|
20230801,112900,7474558860,8140,8160,8160,8140,1296
|
|
20230801,112800,7464002020,8160,8200,8200,8160,1484
|
|
20230801,112700,7451858670,8200,8180,8200,8180,368
|
|
20230801,112600,7448847760,8180,8180,8200,8180,708
|
|
20230801,112500,7443055330,8190,8220,8220,8190,1619
|
|
20230801,112400,7429767850,8210,8170,8210,8170,1360
|
|
20230801,112300,7418630670,8170,8170,8190,8170,631
|
|
20230801,112200,7413472510,8180,8190,8190,8180,1097
|
|
20230801,112100,7404499010,8180,8180,8180,8180,166
|
|
20230801,112000,7403141130,8180,8170,8210,8160,40
|
|
20230801,111900,7402814210,8220,8130,8230,8110,5137
|
|
20230801,111800,7360950410,8130,8150,8160,8120,3693
|
|
20230801,111700,7330907510,8150,8140,8170,8140,775
|
|
20230801,111600,7324588860,8170,8150,8170,8130,4523
|
|
20230801,111500,7287730100,8170,8240,8240,8150,9702
|
|
20230801,111400,7208235410,8240,8220,8240,8210,4560
|
|
20230801,111300,7170759380,8220,8240,8240,8220,2771
|
|
20230801,111200,7147960140,8240,8240,8250,8230,1292
|
|
20230801,111100,7137316020,8240,8290,8300,8230,7075
|
|
20230801,111000,7078904340,8290,8300,8320,8290,6954
|
|
20230801,110900,7021215780,8300,8320,8330,8290,4580
|
|
20230801,110800,6983176460,8330,8320,8330,8320,1044
|
|
20230801,110700,6974487580,8320,8330,8340,8320,1767
|
|
20230801,110600,6959770510,8330,8340,8340,8310,3424
|
|
20230801,110500,6931270430,8340,8320,8360,8320,9226
|
|
20230801,110400,6854286690,8340,8310,8340,8300,12668
|
|
20230801,110300,6748785760,8310,8210,8310,8210,9011
|
|
20230801,110200,6674178640,8210,8240,8250,8180,5787
|
|
20230801,110100,6626661170,8220,8260,8270,8220,3283
|
|
20230801,110000,6599624170,8270,8270,8280,8270,1647
|
|
20230801,105900,6586003080,8270,8280,8290,8250,98
|
|
20230801,105800,6585192410,8280,8240,8290,8240,2448
|
|
20230801,105700,6564933660,8240,8240,8240,8220,3000
|
|
20230801,105600,6540230830,8240,8280,8280,8240,3452
|
|
20230801,105500,6511743500,8280,8280,8290,8280,906
|
|
20230801,105400,6504241800,8280,8300,8300,8280,1606
|
|
20230801,105300,6490938110,8300,8290,8300,8280,652
|
|
20230801,105200,6485532870,8290,8300,8300,8270,2064
|
|
20230801,105100,6468435070,8300,8310,8320,8300,5807
|
|
20230801,105000,6420190070,8310,8290,8310,8280,4031
|
|
20230801,104900,6386749930,8300,8280,8300,8260,2944
|
|
20230801,104800,6362354530,8280,8240,8280,8240,314
|
|
20230801,104700,6359758310,8280,8250,8280,8230,2859
|
|
20230801,104600,6336193250,8250,8280,8280,8250,1650
|
|
20230801,104500,6322548010,8270,8290,8290,8270,1798
|
|
20230801,104400,6307659160,8290,8280,8290,8270,3355
|
|
20230801,104300,6279865430,8290,8250,8300,8240,12121
|
|
20230801,104200,6179453210,8250,8210,8250,8210,4285
|
|
20230801,104100,6144157310,8220,8230,8240,8210,3360
|
|
20230801,104000,6116501130,8240,8250,8250,8220,2383
|
|
20230801,103900,6096873340,8250,8210,8250,8210,2275
|
|
20230801,103800,6078139870,8210,8180,8210,8180,1131
|
|
20230801,103700,6068875560,8180,8150,8210,8140,1376
|
|
20230801,103600,6057626390,8140,8140,8150,8140,470
|
|
20230801,103500,6053797550,8140,8130,8140,8120,1905
|
|
20230801,103400,6038319230,8130,8130,8140,8120,2137
|
|
20230801,103300,6020939460,8140,8170,8170,8140,2577
|
|
20230801,103200,5999929650,8190,8210,8210,8170,4926
|
|
20230801,103100,5959543730,8210,8210,8220,8200,751
|
|
20230801,103000,5953380710,8200,8230,8230,8200,1547
|
|
20230801,102900,5940682010,8230,8200,8240,8200,2165
|
|
20230801,102800,5922875400,8220,8220,8220,8200,2113
|
|
20230801,102700,5905543070,8220,8190,8220,8160,4211
|
|
20230801,102600,5871041920,8200,8170,8230,8170,3435
|
|
20230801,102500,5842863590,8180,8150,8200,8150,815
|
|
20230801,102400,5836202120,8170,8150,8170,8150,2250
|
|
20230801,102300,5817843410,8160,8150,8160,8150,960
|
|
20230801,102200,5810012000,8160,8130,8170,8130,2216
|
|
20230801,102100,5791967530,8130,8170,8170,8130,5201
|
|
20230801,102000,5749561230,8170,8250,8260,8170,19857
|
|
20230801,101900,5586433410,8250,8210,8250,8210,2402
|
|
20230801,101800,5566660620,8210,8210,8240,8210,1810
|
|
20230801,101700,5551786780,8200,8240,8250,8200,2439
|
|
20230801,101600,5531748360,8240,8180,8250,8160,3521
|
|
20230801,101500,5502880970,8160,8240,8270,8160,8682
|
|
20230801,101400,5431605180,8270,8250,8290,8240,11412
|
|
20230801,101300,5337339570,8250,8240,8320,8230,11195
|
|
20230801,101200,5244713170,8240,8160,8270,8140,9802
|
|
20230801,101100,5164151910,8150,8160,8160,8120,7793
|
|
20230801,101000,5100741970,8140,8180,8180,8140,13440
|
|
20230801,100900,4991068400,8180,8240,8250,8180,12259
|
|
20230801,100800,4890361070,8240,8150,8260,8140,15663
|
|
20230801,100700,4761892960,8150,8220,8220,8130,10606
|
|
20230801,100600,4675369190,8180,8320,8340,8130,33904
|
|
20230801,100500,4396360470,8300,8290,8340,8250,73853
|
|
20230801,100400,3783117670,8290,8230,8290,8170,45471
|
|
20230801,100300,3408382240,8180,7970,8230,7920,65013
|
|
20230801,100200,2879733140,7930,7920,7990,7920,3296
|
|
20230801,100100,2853455400,7920,7930,7950,7910,1643
|
|
20230801,100000,2840434840,7930,7980,7980,7920,5038
|
|
20230801,095900,2800373370,7980,8000,8010,7980,588
|
|
20230801,095800,2795671580,8000,7990,8000,7980,105
|
|
20230801,095700,2794832740,7990,7980,7990,7980,284
|
|
20230801,095600,2792564190,7980,7990,7990,7970,723
|
|
20230801,095500,2786801550,7990,7950,7990,7950,858
|
|
20230801,095400,2779979130,7950,7980,7990,7950,1633
|
|
20230801,095300,2766966380,7980,7960,7980,7960,1782
|
|
20230801,095200,2752778330,7960,7970,7970,7950,1582
|
|
20230801,095100,2740188990,7970,7990,7990,7960,1064
|
|
20230801,095000,2731710290,7970,7940,7970,7940,1987
|
|
20230801,094900,2715906300,7940,7920,7950,7910,2521
|
|
20230801,094800,2695907410,7930,7950,7950,7930,1318
|
|
20230801,094700,2685444980,7950,8000,8000,7950,7393
|
|
20230801,094600,2626491200,8000,8030,8030,8000,7984
|
|
20230801,094500,2562546650,8040,8040,8050,8020,2480
|
|
20230801,094400,2542626820,8050,8060,8070,8050,3152
|
|
20230801,094300,2517228260,8050,8090,8090,8050,2769
|
|
20230801,094200,2494912020,8090,8110,8110,8060,7518
|
|
20230801,094100,2434084190,8110,8080,8110,8050,11082
|
|
20230801,094000,2344512940,8080,8100,8100,8070,5255
|
|
20230801,093900,2302041660,8090,8070,8100,8070,11051
|
|
20230801,093800,2212755280,8070,8070,8080,8040,7977
|
|
20230801,093700,2148428700,8050,8050,8080,8050,9538
|
|
20230801,093600,2071536000,8030,8030,8050,8020,6483
|
|
20230801,093500,2019474990,8020,8060,8100,8020,11366
|
|
20230801,093400,1927841470,8060,8010,8070,8000,19501
|
|
20230801,093300,1770845460,8010,7990,8020,7980,3627
|
|
20230801,093200,1741834540,7980,7980,7990,7950,12976
|
|
20230801,093100,1638424670,7990,7990,8050,7970,26594
|
|
20230801,093000,1425305080,7980,8000,8010,7970,18272
|
|
20230801,092900,1279269330,8010,7950,8010,7940,17638
|
|
20230801,092800,1138448670,7950,7900,7960,7880,15702
|
|
20230801,092700,1013688530,7910,7920,7920,7880,9683
|
|
20230801,092600,937031610,7920,7830,7920,7830,4445
|
|
20230801,092500,901916130,7830,7850,7880,7820,2586
|
|
20230801,092400,881632010,7840,7880,7900,7840,1793
|
|
20230801,092300,867498390,7880,7830,7880,7820,1472
|
|
20230801,092200,855938640,7830,7800,7830,7780,1419
|
|
20230801,092100,844874130,7810,7790,7810,7780,2676
|
|
20230801,092000,824017910,7780,7780,7810,7770,957
|
|
20230801,091900,816577310,7770,7820,7820,7770,3307
|
|
20230801,091800,790820740,7810,7800,7810,7790,3718
|
|
20230801,091700,761792820,7800,7800,7850,7800,1215
|
|
20230801,091600,752312890,7810,7840,7880,7810,3840
|
|
20230801,091500,722233770,7840,7840,7870,7820,1621
|
|
20230801,091400,709501270,7830,7880,7880,7830,4572
|
|
20230801,091300,673625280,7870,7900,7920,7870,11114
|
|
20230801,091200,585787780,7920,7850,7930,7850,17619
|
|
20230801,091100,446569680,7840,7810,7840,7750,12138
|
|
20230801,091000,352175420,7810,7810,7810,7810,2203
|
|
20230801,090900,334969990,7750,7800,7840,7750,6850
|
|
20230801,090800,281690460,7780,7770,7800,7770,2434
|
|
20230801,090700,262765230,7770,7800,7800,7760,3877
|
|
20230801,090600,232559210,7830,7740,7840,7740,8483
|
|
20230801,090500,166375190,7750,7710,7760,7710,3407
|
|
20230801,090400,139995760,7700,7670,7700,7670,940
|
|
20230801,090300,132776450,7670,7660,7680,7660,1029
|
|
20230801,090200,124878150,7660,7700,7720,7620,3584
|
|
20230801,090100,97304790,7700,7590,7700,7590,3865
|
|
20230801,090000,67738920,7580,7630,7630,7580,8915
|