641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,193700,13548750330,14910,14910,14910,14910,0
|
|
20230801,193600,13548750330,14910,14910,14910,14910,0
|
|
20230801,193500,13548750330,14910,14910,14910,14910,0
|
|
20230801,193400,13548750330,14910,14910,14910,14910,0
|
|
20230801,193300,13548750330,14910,14910,14910,14910,0
|
|
20230801,193200,13548750330,14910,14910,14910,14910,0
|
|
20230801,193100,13548750330,14910,14910,14910,14910,0
|
|
20230801,193000,13548750330,14910,14910,14910,14910,0
|
|
20230801,192900,13548750330,14910,14910,14910,14910,0
|
|
20230801,192800,13548750330,14910,14910,14910,14910,0
|
|
20230801,192700,13548750330,14910,14910,14910,14910,0
|
|
20230801,192600,13548750330,14910,14910,14910,14910,0
|
|
20230801,192500,13548750330,14910,14910,14910,14910,0
|
|
20230801,192400,13548750330,14910,14910,14910,14910,0
|
|
20230801,192300,13548750330,14910,14910,14910,14910,0
|
|
20230801,192200,13548750330,14910,14910,14910,14910,0
|
|
20230801,192100,13548750330,14910,14910,14910,14910,0
|
|
20230801,192000,13548750330,14910,14910,14910,14910,0
|
|
20230801,191900,13548750330,14910,14910,14910,14910,0
|
|
20230801,191800,13548750330,14910,14910,14910,14910,0
|
|
20230801,191700,13548750330,14910,14910,14910,14910,0
|
|
20230801,191600,13548750330,14910,14910,14910,14910,0
|
|
20230801,191500,13548750330,14910,14910,14910,14910,0
|
|
20230801,191400,13548750330,14910,14910,14910,14910,0
|
|
20230801,191300,13548750330,14910,14910,14910,14910,0
|
|
20230801,191200,13548750330,14910,14910,14910,14910,0
|
|
20230801,191100,13548750330,14910,14910,14910,14910,0
|
|
20230801,191000,13548750330,14910,14910,14910,14910,0
|
|
20230801,190900,13548750330,14910,14910,14910,14910,0
|
|
20230801,190800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,190700,13548750330,14910,14910,14910,14910,0
|
|
20230801,190600,13548750330,14910,14910,14910,14910,0
|
|
20230801,190500,13548750330,14910,14910,14910,14910,0
|
|
20230801,190400,13548750330,14910,14910,14910,14910,0
|
|
20230801,190300,13548750330,14910,14910,14910,14910,0
|
|
20230801,190200,13548750330,14910,14910,14910,14910,0
|
|
20230801,190100,13548750330,14910,14910,14910,14910,0
|
|
20230801,190000,13548750330,14910,14910,14910,14910,0
|
|
20230801,185900,13548750330,14910,14910,14910,14910,0
|
|
20230801,185800,13548750330,14910,14910,14910,14910,0
|
|
20230801,185700,13548750330,14910,14910,14910,14910,0
|
|
20230801,185600,13548750330,14910,14910,14910,14910,0
|
|
20230801,185500,13548750330,14910,14910,14910,14910,0
|
|
20230801,185400,13548750330,14910,14910,14910,14910,0
|
|
20230801,185300,13548750330,14910,14910,14910,14910,0
|
|
20230801,185200,13548750330,14910,14910,14910,14910,0
|
|
20230801,185100,13548750330,14910,14910,14910,14910,0
|
|
20230801,185000,13548750330,14910,14910,14910,14910,0
|
|
20230801,184900,13548750330,14910,14910,14910,14910,0
|
|
20230801,184800,13548750330,14910,14910,14910,14910,0
|
|
20230801,184700,13548750330,14910,14910,14910,14910,0
|
|
20230801,184600,13548750330,14910,14910,14910,14910,0
|
|
20230801,184500,13548750330,14910,14910,14910,14910,0
|
|
20230801,184400,13548750330,14910,14910,14910,14910,0
|
|
20230801,184300,13548750330,14910,14910,14910,14910,0
|
|
20230801,184200,13548750330,14910,14910,14910,14910,0
|
|
20230801,184100,13548750330,14910,14910,14910,14910,0
|
|
20230801,184000,13548750330,14910,14910,14910,14910,0
|
|
20230801,183900,13548750330,14910,14910,14910,14910,0
|
|
20230801,183800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,183700,13548750330,14910,14910,14910,14910,0
|
|
20230801,183600,13548750330,14910,14910,14910,14910,0
|
|
20230801,183500,13548750330,14910,14910,14910,14910,0
|
|
20230801,183400,13548750330,14910,14910,14910,14910,0
|
|
20230801,183300,13548750330,14910,14910,14910,14910,0
|
|
20230801,183200,13548750330,14910,14910,14910,14910,0
|
|
20230801,183100,13548750330,14910,14910,14910,14910,0
|
|
20230801,183000,13548750330,14910,14910,14910,14910,0
|
|
20230801,182900,13548750330,14910,14910,14910,14910,0
|
|
20230801,182800,13548750330,14910,14910,14910,14910,0
|
|
20230801,182700,13548750330,14910,14910,14910,14910,0
|
|
20230801,182600,13548750330,14910,14910,14910,14910,0
|
|
20230801,182500,13548750330,14910,14910,14910,14910,0
|
|
20230801,182400,13548750330,14910,14910,14910,14910,0
|
|
20230801,182300,13548750330,14910,14910,14910,14910,0
|
|
20230801,182200,13548750330,14910,14910,14910,14910,0
|
|
20230801,182100,13548750330,14910,14910,14910,14910,0
|
|
20230801,182000,13548750330,14910,14910,14910,14910,0
|
|
20230801,181900,13548750330,14910,14910,14910,14910,0
|
|
20230801,181800,13548750330,14910,14910,14910,14910,0
|
|
20230801,181700,13548750330,14910,14910,14910,14910,0
|
|
20230801,181600,13548750330,14910,14910,14910,14910,0
|
|
20230801,181500,13548750330,14910,14910,14910,14910,0
|
|
20230801,181400,13548750330,14910,14910,14910,14910,0
|
|
20230801,181300,13548750330,14910,14910,14910,14910,0
|
|
20230801,181200,13548750330,14910,14910,14910,14910,0
|
|
20230801,181100,13548750330,14910,14910,14910,14910,0
|
|
20230801,181000,13548750330,14910,14910,14910,14910,0
|
|
20230801,180900,13548750330,14910,14910,14910,14910,0
|
|
20230801,180800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,180700,13548750330,14910,14910,14910,14910,0
|
|
20230801,180600,13548750330,14910,14910,14910,14910,0
|
|
20230801,180500,13548750330,14910,14910,14910,14910,0
|
|
20230801,180400,13548750330,14910,14910,14910,14910,0
|
|
20230801,180300,13548750330,14910,14910,14910,14910,0
|
|
20230801,180200,13548750330,14910,14910,14910,14910,0
|
|
20230801,180100,13548750330,14910,14910,14910,14910,0
|
|
20230801,180000,13548750330,14910,14910,14910,14910,0
|
|
20230801,175900,13548750330,14910,14910,14910,14910,0
|
|
20230801,175800,13548750330,14910,14910,14910,14910,0
|
|
20230801,175700,13548750330,14910,14910,14910,14910,0
|
|
20230801,175600,13548750330,14910,14910,14910,14910,0
|
|
20230801,175500,13548750330,14910,14910,14910,14910,0
|
|
20230801,175400,13548750330,14910,14910,14910,14910,0
|
|
20230801,175300,13548750330,14910,14910,14910,14910,0
|
|
20230801,175200,13548750330,14910,14910,14910,14910,0
|
|
20230801,175100,13548750330,14910,14910,14910,14910,0
|
|
20230801,175000,13548750330,14910,14910,14910,14910,0
|
|
20230801,174900,13548750330,14910,14910,14910,14910,0
|
|
20230801,174800,13548750330,14910,14910,14910,14910,0
|
|
20230801,174700,13548750330,14910,14910,14910,14910,0
|
|
20230801,174600,13548750330,14910,14910,14910,14910,0
|
|
20230801,174500,13548750330,14910,14910,14910,14910,0
|
|
20230801,174400,13548750330,14910,14910,14910,14910,0
|
|
20230801,174300,13548750330,14910,14910,14910,14910,0
|
|
20230801,174200,13548750330,14910,14910,14910,14910,0
|
|
20230801,174100,13548750330,14910,14910,14910,14910,0
|
|
20230801,174000,13548750330,14910,14910,14910,14910,0
|
|
20230801,173900,13548750330,14910,14910,14910,14910,0
|
|
20230801,173800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,173700,13548750330,14910,14910,14910,14910,0
|
|
20230801,173600,13548750330,14910,14910,14910,14910,0
|
|
20230801,173500,13548750330,14910,14910,14910,14910,0
|
|
20230801,173400,13548750330,14910,14910,14910,14910,0
|
|
20230801,173300,13548750330,14910,14910,14910,14910,0
|
|
20230801,173200,13548750330,14910,14910,14910,14910,0
|
|
20230801,173100,13548750330,14910,14910,14910,14910,0
|
|
20230801,173000,13548750330,14910,14910,14910,14910,0
|
|
20230801,172900,13548750330,14910,14910,14910,14910,0
|
|
20230801,172800,13548750330,14910,14910,14910,14910,0
|
|
20230801,172700,13548750330,14910,14910,14910,14910,0
|
|
20230801,172600,13548750330,14910,14910,14910,14910,0
|
|
20230801,172500,13548750330,14910,14910,14910,14910,0
|
|
20230801,172400,13548750330,14910,14910,14910,14910,0
|
|
20230801,172300,13548750330,14910,14910,14910,14910,0
|
|
20230801,172200,13548750330,14910,14910,14910,14910,0
|
|
20230801,172100,13548750330,14910,14910,14910,14910,0
|
|
20230801,172000,13548750330,14910,14910,14910,14910,0
|
|
20230801,171900,13548750330,14910,14910,14910,14910,0
|
|
20230801,171800,13548750330,14910,14910,14910,14910,0
|
|
20230801,171700,13548750330,14910,14910,14910,14910,0
|
|
20230801,171600,13548750330,14910,14910,14910,14910,0
|
|
20230801,171500,13548750330,14910,14910,14910,14910,0
|
|
20230801,171400,13548750330,14910,14910,14910,14910,0
|
|
20230801,171300,13548750330,14910,14910,14910,14910,0
|
|
20230801,171200,13548750330,14910,14910,14910,14910,0
|
|
20230801,171100,13548750330,14910,14910,14910,14910,0
|
|
20230801,171000,13548750330,14910,14910,14910,14910,0
|
|
20230801,170900,13548750330,14910,14910,14910,14910,0
|
|
20230801,170800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,170700,13548750330,14910,14910,14910,14910,0
|
|
20230801,170600,13548750330,14910,14910,14910,14910,0
|
|
20230801,170500,13548750330,14910,14910,14910,14910,0
|
|
20230801,170400,13548750330,14910,14910,14910,14910,0
|
|
20230801,170300,13548750330,14910,14910,14910,14910,0
|
|
20230801,170200,13548750330,14910,14910,14910,14910,0
|
|
20230801,170100,13548750330,14910,14910,14910,14910,0
|
|
20230801,170000,13548750330,14910,14910,14910,14910,0
|
|
20230801,165900,13548750330,14910,14910,14910,14910,0
|
|
20230801,165800,13548750330,14910,14910,14910,14910,0
|
|
20230801,165700,13548750330,14910,14910,14910,14910,0
|
|
20230801,165600,13548750330,14910,14910,14910,14910,0
|
|
20230801,165500,13548750330,14910,14910,14910,14910,0
|
|
20230801,165400,13548750330,14910,14910,14910,14910,0
|
|
20230801,165300,13548750330,14910,14910,14910,14910,0
|
|
20230801,165200,13548750330,14910,14910,14910,14910,0
|
|
20230801,165100,13548750330,14910,14910,14910,14910,0
|
|
20230801,165000,13548750330,14910,14910,14910,14910,0
|
|
20230801,164900,13548750330,14910,14910,14910,14910,0
|
|
20230801,164800,13548750330,14910,14910,14910,14910,0
|
|
20230801,164700,13548750330,14910,14910,14910,14910,0
|
|
20230801,164600,13548750330,14910,14910,14910,14910,0
|
|
20230801,164500,13548750330,14910,14910,14910,14910,0
|
|
20230801,164400,13548750330,14910,14910,14910,14910,0
|
|
20230801,164300,13548750330,14910,14910,14910,14910,0
|
|
20230801,164200,13548750330,14910,14910,14910,14910,0
|
|
20230801,164100,13548750330,14910,14910,14910,14910,0
|
|
20230801,164000,13548750330,14910,14910,14910,14910,0
|
|
20230801,163900,13548750330,14910,14910,14910,14910,0
|
|
20230801,163800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,163700,13548750330,14910,14910,14910,14910,0
|
|
20230801,163600,13548750330,14910,14910,14910,14910,0
|
|
20230801,163500,13548750330,14910,14910,14910,14910,0
|
|
20230801,163400,13548750330,14910,14910,14910,14910,0
|
|
20230801,163300,13548750330,14910,14910,14910,14910,0
|
|
20230801,163200,13548750330,14910,14910,14910,14910,0
|
|
20230801,163100,13548750330,14910,14910,14910,14910,0
|
|
20230801,163000,13548750330,14910,14910,14910,14910,0
|
|
20230801,162900,13548750330,14910,14910,14910,14910,0
|
|
20230801,162800,13548750330,14910,14910,14910,14910,0
|
|
20230801,162700,13548750330,14910,14910,14910,14910,0
|
|
20230801,162600,13548750330,14910,14910,14910,14910,0
|
|
20230801,162500,13548750330,14910,14910,14910,14910,0
|
|
20230801,162400,13548750330,14910,14910,14910,14910,0
|
|
20230801,162300,13548750330,14910,14910,14910,14910,0
|
|
20230801,162200,13548750330,14910,14910,14910,14910,0
|
|
20230801,162100,13548750330,14910,14910,14910,14910,0
|
|
20230801,162000,13548750330,14910,14910,14910,14910,0
|
|
20230801,161900,13548750330,14910,14910,14910,14910,0
|
|
20230801,161800,13548750330,14910,14910,14910,14910,0
|
|
20230801,161700,13548750330,14910,14910,14910,14910,0
|
|
20230801,161600,13548750330,14910,14910,14910,14910,0
|
|
20230801,161500,13548750330,14910,14910,14910,14910,0
|
|
20230801,161400,13548750330,14910,14910,14910,14910,0
|
|
20230801,161300,13548750330,14910,14910,14910,14910,0
|
|
20230801,161200,13548750330,14910,14910,14910,14910,0
|
|
20230801,161100,13548750330,14910,14910,14910,14910,0
|
|
20230801,161000,13548750330,14910,14910,14910,14910,0
|
|
20230801,160900,13548750330,14910,14910,14910,14910,0
|
|
20230801,160800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,160700,13548750330,14910,14910,14910,14910,0
|
|
20230801,160600,13548750330,14910,14910,14910,14910,0
|
|
20230801,160500,13548750330,14910,14910,14910,14910,0
|
|
20230801,160400,13548750330,14910,14910,14910,14910,0
|
|
20230801,160300,13548750330,14910,14910,14910,14910,0
|
|
20230801,160200,13548750330,14910,14910,14910,14910,0
|
|
20230801,160100,13548750330,14910,14910,14910,14910,0
|
|
20230801,160000,13548750330,14910,14910,14910,14910,0
|
|
20230801,155900,13548750330,14910,14910,14910,14910,0
|
|
20230801,155800,13548750330,14910,14910,14910,14910,0
|
|
20230801,155700,13548750330,14910,14910,14910,14910,0
|
|
20230801,155600,13548750330,14910,14910,14910,14910,0
|
|
20230801,155500,13548750330,14910,14910,14910,14910,0
|
|
20230801,155400,13548750330,14910,14910,14910,14910,0
|
|
20230801,155300,13548750330,14910,14910,14910,14910,0
|
|
20230801,155200,13548750330,14910,14910,14910,14910,0
|
|
20230801,155100,13548750330,14910,14910,14910,14910,0
|
|
20230801,155000,13548750330,14910,14910,14910,14910,0
|
|
20230801,154900,13548750330,14910,14910,14910,14910,0
|
|
20230801,154800,13548750330,14910,14910,14910,14910,0
|
|
20230801,154700,13548750330,14910,14910,14910,14910,0
|
|
20230801,154600,13548750330,14910,14910,14910,14910,0
|
|
20230801,154500,13548750330,14910,14910,14910,14910,0
|
|
20230801,154400,13548750330,14910,14910,14910,14910,0
|
|
20230801,154300,13548750330,14910,14910,14910,14910,0
|
|
20230801,154200,13548750330,14910,14910,14910,14910,0
|
|
20230801,154100,13548750330,14910,14910,14910,14910,0
|
|
20230801,154000,13548750330,14910,14910,14910,14910,0
|
|
20230801,153900,13548750330,14910,14910,14910,14910,0
|
|
20230801,153800,13548750330,14910,14910,14910,14910,7159
|
|
20230801,153700,13548750330,14910,14910,14910,14910,0
|
|
20230801,153600,13548750330,14910,14910,14910,14910,0
|
|
20230801,153500,13548750330,14910,14910,14910,14910,0
|
|
20230801,153400,13548750330,14910,14910,14910,14910,0
|
|
20230801,153300,13548750330,14910,14910,14910,14910,0
|
|
20230801,153200,13548750330,14910,14910,14910,14910,0
|
|
20230801,153100,13548750330,14910,14910,14910,14910,0
|
|
20230801,153000,13548750330,14910,14910,14910,14910,7159
|
|
20230801,152900,13442009640,14880,14880,14880,14880,0
|
|
20230801,152800,13442009640,14880,14880,14880,14880,0
|
|
20230801,152700,13442009640,14880,14880,14880,14880,0
|
|
20230801,152600,13442009640,14880,14880,14880,14880,0
|
|
20230801,152500,13442009640,14880,14880,14880,14880,0
|
|
20230801,152400,13442009640,14880,14880,14880,14880,0
|
|
20230801,152300,13442009640,14880,14880,14880,14880,0
|
|
20230801,152200,13442009640,14880,14880,14880,14880,0
|
|
20230801,152100,13442009640,14880,14880,14880,14880,0
|
|
20230801,152000,13442009640,14880,14880,14880,14880,0
|
|
20230801,151900,13442009640,14880,14880,14900,14870,857
|
|
20230801,151800,13429250020,14870,14830,14870,14830,1300
|
|
20230801,151700,13409947200,14830,14790,14830,14790,1123
|
|
20230801,151600,13393323940,14790,14790,14790,14780,196
|
|
20230801,151500,13390426740,14790,14790,14790,14780,172
|
|
20230801,151400,13387884250,14790,14720,14790,14720,683
|
|
20230801,151300,13377802210,14780,14770,14790,14730,83
|
|
20230801,151200,13376578640,14790,14780,14790,14740,51
|
|
20230801,151100,13375824650,14730,14790,14790,14730,1501
|
|
20230801,151000,13353651190,14790,14750,14800,14730,403
|
|
20230801,150900,13347711650,14810,14820,14820,14810,156
|
|
20230801,150800,13345401230,14820,14800,14820,14730,114
|
|
20230801,150700,13343715650,14800,14770,14800,14770,436
|
|
20230801,150600,13337269400,14750,14770,14770,14750,321
|
|
20230801,150500,13332534630,14770,14750,14770,14750,73
|
|
20230801,150400,13331457740,14740,14760,14770,14710,245
|
|
20230801,150300,13327847910,14770,14710,14770,14700,71
|
|
20230801,150200,13326802540,14700,14760,14780,14700,121
|
|
20230801,150100,13325016650,14780,14720,14790,14700,672
|
|
20230801,150000,13315135200,14800,14800,14810,14800,477
|
|
20230801,145900,13308073010,14800,14810,14810,14800,31
|
|
20230801,145800,13307613930,14810,14800,14810,14800,83
|
|
20230801,145700,13306385270,14710,14820,14820,14700,1036
|
|
20230801,145600,13291111910,14820,14810,14820,14800,473
|
|
20230801,145500,13284107960,14810,14820,14820,14800,227
|
|
20230801,145400,13280747110,14810,14800,14830,14800,246
|
|
20230801,145300,13277104990,14800,14800,14830,14800,581
|
|
20230801,145200,13268496140,14820,14820,14830,14800,173
|
|
20230801,145100,13265931160,14830,14800,14830,14800,37
|
|
20230801,145000,13265383470,14830,14800,14840,14800,385
|
|
20230801,144900,13259681550,14800,14780,14800,14780,85
|
|
20230801,144800,13258424200,14790,14760,14800,14700,439
|
|
20230801,144700,13251950040,14760,14750,14770,14690,464
|
|
20230801,144600,13245117170,14760,14700,14760,14680,1908
|
|
20230801,144500,13217073190,14760,14770,14770,14670,1175
|
|
20230801,144400,13199787780,14770,14780,14790,14770,325
|
|
20230801,144300,13194984590,14780,14810,14810,14780,335
|
|
20230801,144200,13190033030,14810,14820,14820,14810,32
|
|
20230801,144100,13189558900,14820,14840,14840,14800,260
|
|
20230801,144000,13185703610,14820,14850,14850,14820,89
|
|
20230801,143900,13184383300,14850,14850,14860,14810,165
|
|
20230801,143800,13181936370,14860,14850,14860,14840,139
|
|
20230801,143700,13179872210,14840,14850,14860,14840,95
|
|
20230801,143600,13178461420,14860,14790,14860,14790,108
|
|
20230801,143500,13176856960,14790,14800,14800,14790,276
|
|
20230801,143400,13172773970,14800,14830,14870,14790,657
|
|
20230801,143300,13163034350,14820,14870,14870,14820,562
|
|
20230801,143200,13154700460,14870,14870,14870,14870,1
|
|
20230801,143100,13154685590,14870,14880,14880,14870,10
|
|
20230801,143000,13154536880,14880,14850,14880,14820,588
|
|
20230801,142900,13145801620,14850,14880,14880,14850,329
|
|
20230801,142800,13140915360,14880,14880,14880,14860,180
|
|
20230801,142700,13138237320,14880,14880,14880,14880,1
|
|
20230801,142600,13138222440,14880,14880,14890,14880,395
|
|
20230801,142500,13132342680,14880,14880,14880,14850,311
|
|
20230801,142400,13127718050,14870,14870,14870,14870,24
|
|
20230801,142300,13127361170,14880,14870,14880,14870,252
|
|
20230801,142200,13123611880,14860,14870,14880,14860,158
|
|
20230801,142100,13121262230,14880,14870,14890,14870,743
|
|
20230801,142000,13110202410,14870,14860,14890,14860,332
|
|
20230801,141900,13105262010,14890,14840,14890,14840,80
|
|
20230801,141800,13104074530,14890,14790,14900,14790,2465
|
|
20230801,141700,13067466020,14790,14790,14790,14790,42
|
|
20230801,141600,13066844840,14770,14750,14770,14750,411
|
|
20230801,141500,13060778870,14750,14740,14750,14710,412
|
|
20230801,141400,13054712040,14700,14700,14700,14700,0
|
|
20230801,141300,13054712040,14700,14720,14720,14700,70
|
|
20230801,141200,13053682820,14720,14690,14720,14690,779
|
|
20230801,141100,13042215970,14690,14720,14720,14690,472
|
|
20230801,141000,13035276450,14730,14700,14740,14700,157
|
|
20230801,140900,13032964530,14730,14730,14740,14700,191
|
|
20230801,140800,13030152120,14740,14750,14750,14740,3
|
|
20230801,140700,13030107890,14760,14760,14760,14760,2
|
|
20230801,140600,13030078370,14760,14740,14760,14740,1101
|
|
20230801,140500,13013827810,14740,14760,14760,14740,20
|
|
20230801,140400,13013532850,14750,14770,14770,14750,128
|
|
20230801,140300,13011643640,14770,14760,14770,14760,54
|
|
20230801,140200,13010846580,14760,14760,14760,14760,17
|
|
20230801,140100,13010595660,14760,14740,14760,14740,594
|
|
20230801,140000,13001836450,14740,14730,14740,14730,209
|
|
20230801,135900,12998757550,14730,14730,14730,14730,105
|
|
20230801,135800,12997210900,14730,14730,14730,14730,44
|
|
20230801,135700,12996562780,14730,14690,14740,14690,1381
|
|
20230801,135600,12976249490,14670,14670,14690,14670,431
|
|
20230801,135500,12969921350,14660,14660,14660,14660,101
|
|
20230801,135400,12968440690,14600,14600,14600,14600,164
|
|
20230801,135300,12966046290,14680,14680,14680,14680,0
|
|
20230801,135200,12966046290,14680,14630,14690,14630,214
|
|
20230801,135100,12962909570,14620,14620,14620,14620,6
|
|
20230801,135000,12962821850,14620,14590,14620,14590,160
|
|
20230801,134900,12960486880,14540,14540,14540,14540,126
|
|
20230801,134800,12958654840,14540,14540,14540,14540,229
|
|
20230801,134700,12955325180,14540,14600,14600,14540,743
|
|
20230801,134600,12944514620,14600,14640,14640,14600,103
|
|
20230801,134500,12943009870,14650,14620,14650,14620,526
|
|
20230801,134400,12935314140,14620,14650,14650,14620,386
|
|
20230801,134300,12929662720,14650,14620,14650,14620,333
|
|
20230801,134200,12924784720,14620,14670,14690,14620,208
|
|
20230801,134100,12921730770,14670,14720,14720,14670,126
|
|
20230801,134000,12919881020,14680,14670,14720,14660,490
|
|
20230801,133900,12912682710,14660,14660,14670,14660,42
|
|
20230801,133800,12912066950,14670,14610,14670,14610,51
|
|
20230801,133700,12911321370,14610,14640,14680,14610,1362
|
|
20230801,133600,12891360090,14640,14570,14650,14570,506
|
|
20230801,133500,12883954480,14550,14530,14550,14530,55
|
|
20230801,133400,12883154250,14510,14520,14520,14510,1526
|
|
20230801,133300,12861009790,14520,14550,14630,14520,1294
|
|
20230801,133200,12842213870,14550,14640,14640,14550,758
|
|
20230801,133100,12831156670,14640,14580,14640,14580,621
|
|
20230801,133000,12822091680,14580,14590,14590,14580,39
|
|
20230801,132900,12821523050,14580,14580,14590,14580,401
|
|
20230801,132800,12815675520,14580,14550,14590,14550,107
|
|
20230801,132700,12814117970,14520,14540,14550,14520,471
|
|
20230801,132600,12807272380,14530,14530,14530,14530,135
|
|
20230801,132500,12805310830,14530,14530,14530,14530,1152
|
|
20230801,132400,12788572270,14600,14510,14600,14500,890
|
|
20230801,132300,12775658630,14530,14530,14530,14500,1998
|
|
20230801,132200,12746655040,14530,14600,14600,14530,160
|
|
20230801,132100,12744329890,14600,14520,14600,14520,335
|
|
20230801,132000,12739459610,14520,14520,14520,14520,103
|
|
20230801,131900,12737964050,14520,14600,14600,14520,2142
|
|
20230801,131800,12706745150,14600,14600,14600,14600,90
|
|
20230801,131700,12705431150,14600,14610,14610,14600,119
|
|
20230801,131600,12703693310,14640,14640,14650,14640,35
|
|
20230801,131500,12703180830,14650,14650,14650,14650,0
|
|
20230801,131400,12703180830,14650,14650,14650,14600,284
|
|
20230801,131300,12699031660,14610,14640,14640,14610,1816
|
|
20230801,131200,12672466880,14650,14650,14650,14650,174
|
|
20230801,131100,12669917780,14650,14630,14670,14630,1031
|
|
20230801,131000,12654811210,14630,14640,14640,14630,782
|
|
20230801,130900,12643369520,14620,14620,14620,14620,47
|
|
20230801,130800,12642682380,14610,14650,14650,14610,348
|
|
20230801,130700,12637596560,14650,14710,14710,14650,1140
|
|
20230801,130600,12620855300,14710,14710,14710,14710,204
|
|
20230801,130500,12617854460,14710,14700,14710,14690,77
|
|
20230801,130400,12616722850,14690,14690,14700,14690,150
|
|
20230801,130300,12614518840,14700,14690,14700,14690,176
|
|
20230801,130200,12611931650,14690,14670,14690,14670,106
|
|
20230801,130100,12610376610,14670,14670,14670,14670,58
|
|
20230801,130000,12609525750,14670,14640,14670,14610,470
|
|
20230801,125900,12602641500,14640,14640,14640,14600,2001
|
|
20230801,125800,12573401360,14640,14690,14690,14640,1096
|
|
20230801,125700,12557331090,14700,14760,14760,14700,4529
|
|
20230801,125600,12490610110,14760,14780,14780,14760,1086
|
|
20230801,125500,12474569230,14780,14840,14840,14780,194
|
|
20230801,125400,12471701340,14840,14840,14840,14840,347
|
|
20230801,125300,12466551860,14800,14800,14800,14800,51
|
|
20230801,125200,12465797060,14800,14780,14800,14780,860
|
|
20230801,125100,12453071740,14780,14790,14790,14780,443
|
|
20230801,125000,12446524190,14800,14800,14800,14800,24
|
|
20230801,124900,12446168990,14800,14800,14800,14800,37
|
|
20230801,124800,12445621390,14800,14810,14810,14800,160
|
|
20230801,124700,12443252750,14850,14760,14850,14760,61
|
|
20230801,124600,12442350220,14760,14780,14790,14760,4714
|
|
20230801,124500,12372739080,14780,14840,14840,14780,1380
|
|
20230801,124400,12352322870,14840,14860,14860,14840,124
|
|
20230801,124300,12350480340,14870,14860,14870,14860,137
|
|
20230801,124200,12348443970,14860,14860,14860,14860,18
|
|
20230801,124100,12348176490,14870,14880,14880,14870,35
|
|
20230801,124000,12347655990,14880,14880,14880,14790,2193
|
|
20230801,123900,12315176480,14820,14850,14890,14820,540
|
|
20230801,123800,12307172810,14850,14900,14900,14850,101
|
|
20230801,123700,12305672910,14900,14900,14900,14900,26
|
|
20230801,123600,12305285510,14900,14820,14900,14820,2
|
|
20230801,123500,12305255790,14820,14820,14820,14820,26
|
|
20230801,123400,12304870470,14810,14830,14900,14810,707
|
|
20230801,123300,12294391770,14830,14830,14830,14830,311
|
|
20230801,123200,12289779640,14810,14830,14830,14810,1490
|
|
20230801,123100,12267697710,14830,14850,14850,14830,584
|
|
20230801,123000,12259029190,14850,14870,14870,14850,64
|
|
20230801,122900,12258078090,14870,14900,14900,14850,1210
|
|
20230801,122800,12240088780,14910,14920,14920,14900,47
|
|
20230801,122700,12239388400,14920,14930,14930,14900,105
|
|
20230801,122600,12237821830,14930,14880,14940,14880,31
|
|
20230801,122500,12237359010,14900,14940,14950,14890,912
|
|
20230801,122400,12223761770,14940,14950,14950,14940,683
|
|
20230801,122300,12213557640,14950,14960,14960,14950,37
|
|
20230801,122200,12213004220,14960,14910,14960,14910,171
|
|
20230801,122100,12210446900,14910,14900,14910,14890,1504
|
|
20230801,122000,12188051350,14910,14900,14910,14890,99
|
|
20230801,121900,12186576520,14890,14900,14900,14890,97
|
|
20230801,121800,12185131610,14900,14920,14920,14900,297
|
|
20230801,121700,12180703930,14980,14980,14980,14980,0
|
|
20230801,121600,12180703930,14980,14900,14980,14900,2
|
|
20230801,121500,12180674050,14900,14910,14910,14900,509
|
|
20230801,121400,12173089840,14910,14910,14910,14910,101
|
|
20230801,121300,12171583930,14900,14900,14900,14880,234
|
|
20230801,121200,12168099550,14900,14890,14910,14880,118
|
|
20230801,121100,12166343460,14900,14900,14900,14900,2
|
|
20230801,121000,12166313660,14900,14900,14900,14900,3
|
|
20230801,120900,12166268960,14910,14910,14910,14910,87
|
|
20230801,120800,12164971790,14910,14920,14920,14890,173
|
|
20230801,120700,12162393330,14920,14920,14920,14920,12
|
|
20230801,120600,12162214290,14920,14920,14920,14920,30
|
|
20230801,120500,12161766690,14920,14920,14920,14920,8
|
|
20230801,120400,12161647330,14920,14950,14950,14920,1060
|
|
20230801,120300,12145820870,14950,14940,15030,14940,368
|
|
20230801,120200,12140318430,14940,15030,15030,14940,3281
|
|
20230801,120100,12091217860,15030,15030,15030,15030,30
|
|
20230801,120000,12090766960,15000,15030,15040,15000,396
|
|
20230801,115900,12084821130,15040,15030,15040,15000,204
|
|
20230801,115800,12081757020,15000,15030,15030,15000,338
|
|
20230801,115700,12076680050,15030,15030,15030,15020,66
|
|
20230801,115600,12075688210,15030,15010,15030,15010,73
|
|
20230801,115500,12074591920,14990,14980,14990,14980,14
|
|
20230801,115400,12074382190,14980,15020,15020,14980,504
|
|
20230801,115300,12066812270,15030,15000,15030,14960,820
|
|
20230801,115200,12054515570,15000,15000,15000,15000,828
|
|
20230801,115100,12042095570,15000,15000,15000,15000,671
|
|
20230801,115000,12032030570,15000,14920,15000,14920,3515
|
|
20230801,114900,11979393910,14920,14890,14920,14890,555
|
|
20230801,114800,11971117120,14890,14890,14890,14890,15
|
|
20230801,114700,11970893770,14890,14870,14890,14870,433
|
|
20230801,114600,11964455020,14900,14890,14900,14870,188
|
|
20230801,114500,11961658340,14900,14830,14900,14830,284
|
|
20230801,114400,11957440250,14830,14870,14880,14830,304
|
|
20230801,114300,11952924190,14870,14860,14870,14860,300
|
|
20230801,114200,11948463810,14820,14820,14820,14820,2
|
|
20230801,114100,11948434170,14800,14790,14800,14790,651
|
|
20230801,114000,11938805690,14790,14780,14790,14780,146
|
|
20230801,113900,11936647600,14780,14790,14790,14780,566
|
|
20230801,113800,11928282110,14780,14800,14800,14780,923
|
|
20230801,113700,11914630590,14800,14800,14800,14800,53
|
|
20230801,113600,11913846190,14800,14810,14810,14780,834
|
|
20230801,113500,11901504030,14800,14810,14810,14800,1196
|
|
20230801,113400,11883799410,14810,14810,14810,14810,149
|
|
20230801,113300,11881592720,14810,14810,14810,14810,30
|
|
20230801,113200,11881148420,14810,14810,14810,14800,257
|
|
20230801,113100,11877342280,14810,14810,14810,14810,875
|
|
20230801,113000,11864383530,14800,14870,14870,14800,60
|
|
20230801,112900,11863494390,14870,14860,14870,14800,113
|
|
20230801,112800,11861821320,14860,14860,14860,14860,7
|
|
20230801,112700,11861717300,14860,14770,14860,14770,80
|
|
20230801,112600,11860535190,14770,14800,14800,14770,717
|
|
20230801,112500,11849939830,14800,14800,14800,14800,288
|
|
20230801,112400,11845677430,14800,14870,14880,14800,1031
|
|
20230801,112300,11830398950,14860,14810,14870,14810,292
|
|
20230801,112200,11826073740,14810,14810,14810,14810,485
|
|
20230801,112100,11818890890,14810,14790,14810,14790,615
|
|
20230801,112000,11809789910,14790,14770,14790,14770,615
|
|
20230801,111900,11800704220,14780,14800,14830,14780,3114
|
|
20230801,111800,11754555990,14830,14830,14830,14790,2871
|
|
20230801,111700,11712041600,14840,14840,14840,14840,77
|
|
20230801,111600,11710898920,14880,14850,14880,14850,104
|
|
20230801,111500,11709352180,14880,14850,14890,14810,678
|
|
20230801,111400,11699306680,14850,14810,14890,14810,204
|
|
20230801,111300,11696280470,14810,14820,14820,14810,2814
|
|
20230801,111200,11654594020,14820,14830,14890,14820,249
|
|
20230801,111100,11650899520,14830,14820,14830,14810,365
|
|
20230801,111000,11645491230,14810,14890,14890,14810,2623
|
|
20230801,110900,11606558760,14890,14880,14900,14880,370
|
|
20230801,110800,11601048450,14870,14900,14930,14870,1580
|
|
20230801,110700,11577524890,14900,14930,14930,14900,1185
|
|
20230801,110600,11559862620,14930,15000,15000,14920,1119
|
|
20230801,110500,11543106800,15000,15010,15030,15000,1250
|
|
20230801,110400,11524350410,15010,15050,15050,15010,498
|
|
20230801,110300,11516868280,15040,15080,15080,15040,708
|
|
20230801,110200,11506205650,15090,15050,15090,15050,418
|
|
20230801,110100,11499906370,15050,15070,15070,15010,775
|
|
20230801,110000,11488249820,15080,15140,15160,15070,1388
|
|
20230801,105900,11467265590,15130,15150,15150,15130,457
|
|
20230801,105800,11460344190,15150,15140,15150,15130,581
|
|
20230801,105700,11451544770,15150,15150,15160,15130,620
|
|
20230801,105600,11442155200,15150,15160,15160,15130,671
|
|
20230801,105500,11431990300,15150,15160,15160,15140,691
|
|
20230801,105400,11421521210,15160,15180,15180,15150,1424
|
|
20230801,105300,11399933650,15160,15160,15180,15160,3623
|
|
20230801,105200,11344988910,15160,15150,15160,15140,592
|
|
20230801,105100,11336017360,15160,15160,15170,15110,690
|
|
20230801,105000,11325572590,15120,15170,15170,15120,1223
|
|
20230801,104900,11307059030,15170,15190,15190,15170,1108
|
|
20230801,104800,11290239640,15190,15150,15200,15150,1423
|
|
20230801,104700,11268637470,15160,15160,15160,15150,587
|
|
20230801,104600,11259739290,15160,15180,15180,15130,854
|
|
20230801,104500,11246802470,15170,15190,15190,15160,1528
|
|
20230801,104400,11223620080,15190,15130,15190,15130,4457
|
|
20230801,104300,11156173780,15130,15120,15130,15110,1568
|
|
20230801,104200,11132454680,15120,15120,15130,15110,901
|
|
20230801,104100,11118828170,15120,15110,15130,15110,398
|
|
20230801,104000,11112807360,15110,15110,15130,15110,631
|
|
20230801,103900,11103267540,15110,15090,15130,15090,350
|
|
20230801,103800,11097978540,15090,15130,15140,15090,1092
|
|
20230801,103700,11081471770,15130,15160,15180,15100,1972
|
|
20230801,103600,11051587460,15160,15150,15160,15140,1115
|
|
20230801,103500,11034696830,15150,15110,15150,15090,1709
|
|
20230801,103400,11008846090,15110,15100,15120,15100,402
|
|
20230801,103300,11002771300,15110,15030,15110,15030,494
|
|
20230801,103200,10995327860,15040,15010,15070,15000,937
|
|
20230801,103100,10981257190,15010,15040,15110,15010,1334
|
|
20230801,103000,10961194910,15050,15110,15120,15040,959
|
|
20230801,102900,10946722250,15120,15110,15140,15100,1319
|
|
20230801,102800,10926799490,15110,15160,15160,15110,1514
|
|
20230801,102700,10903874600,15160,15090,15160,15080,1625
|
|
20230801,102600,10879316180,15070,15110,15110,14980,1951
|
|
20230801,102500,10850017050,15060,15200,15200,15060,2471
|
|
20230801,102400,10812620540,15200,15210,15230,15180,4480
|
|
20230801,102300,10744501170,15230,15240,15270,15210,6805
|
|
20230801,102200,10640796240,15240,15220,15240,15170,5731
|
|
20230801,102100,10553584140,15220,15060,15220,15050,8268
|
|
20230801,102000,10428281770,15110,14990,15130,14970,9798
|
|
20230801,101900,10280884450,14990,14970,14990,14950,1400
|
|
20230801,101800,10259923700,14970,14940,14990,14940,1595
|
|
20230801,101700,10236058340,14940,14930,14950,14920,818
|
|
20230801,101600,10223841970,14930,14960,14970,14910,2318
|
|
20230801,101500,10189199060,14960,14980,15000,14940,1073
|
|
20230801,101400,10173133470,15000,14820,15000,14820,4662
|
|
20230801,101300,10103643060,14820,14770,14830,14770,2840
|
|
20230801,101200,10061609800,14760,14680,14790,14670,2910
|
|
20230801,101100,10018694020,14680,14930,14930,14660,11667
|
|
20230801,101000,9845849000,14970,15000,15010,14920,2005
|
|
20230801,100900,9815835690,15010,14940,15040,14920,3207
|
|
20230801,100800,9767886730,14930,14990,14990,14920,9445
|
|
20230801,100700,9626528990,14990,15020,15050,14980,4978
|
|
20230801,100600,9551846750,15000,14970,15050,14970,3285
|
|
20230801,100500,9502515920,14970,15080,15080,14950,12308
|
|
20230801,100400,9317660830,15080,15250,15330,15060,7531
|
|
20230801,100300,9203088200,15240,15210,15300,15200,6425
|
|
20230801,100200,9105130230,15200,15390,15390,15150,10642
|
|
20230801,100100,8943048090,15410,15450,15470,15310,10825
|
|
20230801,100000,8776539940,15450,15580,15670,15360,20042
|
|
20230801,095900,8464911970,15580,15580,15790,15530,39522
|
|
20230801,095800,7844992510,15590,15340,15700,15210,75331
|
|
20230801,095700,6672762000,15350,15260,15380,15140,10546
|
|
20230801,095600,6511269250,15230,15020,15260,15000,4312
|
|
20230801,095500,6446114840,15030,15100,15100,15020,4279
|
|
20230801,095400,6381724660,15100,15220,15260,15000,6804
|
|
20230801,095300,6278594530,15220,15220,15300,15200,8001
|
|
20230801,095200,6156563740,15220,15100,15250,15060,11978
|
|
20230801,095100,5974963000,15060,15020,15150,14970,14130
|
|
20230801,095000,5762049390,15030,15080,15090,14940,34598
|
|
20230801,094900,5241763230,15610,15610,15610,15610,0
|
|
20230801,094800,5241763230,15610,15610,15610,15610,0
|
|
20230801,094700,5241763230,15610,15210,15630,15000,76369
|
|
20230801,094600,4068389180,15210,14960,15340,14920,22178
|
|
20230801,094500,3733169320,14950,15010,15040,14890,6546
|
|
20230801,094400,3635342970,15010,14980,15300,14870,34931
|
|
20230801,094300,3108235860,14980,14680,15100,14670,21350
|
|
20230801,094200,2788878440,14680,14490,14740,14490,2674
|
|
20230801,094100,2749744840,14490,14520,14540,14490,3076
|
|
20230801,094000,2705132510,14520,14750,14810,14500,6184
|
|
20230801,093900,2614895530,14730,14470,14950,14460,14685
|
|
20230801,093800,2398359010,14470,14450,14600,14440,2487
|
|
20230801,093700,2362165090,14450,14440,14450,14440,157
|
|
20230801,093600,2359896480,14450,14510,14530,14450,1021
|
|
20230801,093500,2345116920,14500,14570,14660,14470,4223
|
|
20230801,093400,2283589650,14570,14350,14620,14350,2819
|
|
20230801,093300,2242703880,14350,14340,14420,14340,1172
|
|
20230801,093200,2225855400,14340,14300,14340,14200,1460
|
|
20230801,093100,2205025590,14310,14190,14310,14190,378
|
|
20230801,093000,2199633740,14180,14180,14240,14170,2669
|
|
20230801,092900,2161790180,14180,14200,14200,14180,725
|
|
20230801,092800,2151502310,14200,14230,14260,14200,1580
|
|
20230801,092700,2129028540,14230,14220,14230,14220,534
|
|
20230801,092600,2121430520,14220,14210,14220,14210,14
|
|
20230801,092500,2121231490,14200,14200,14210,14170,1515
|
|
20230801,092400,2099727280,14180,14270,14270,14180,2917
|
|
20230801,092300,2058245630,14270,14280,14280,14270,352
|
|
20230801,092200,2053219360,14280,14280,14280,14280,131
|
|
20230801,092100,2051348680,14340,14360,14380,14250,2405
|
|
20230801,092000,2016945220,14350,14360,14390,14320,305
|
|
20230801,091900,2012565200,14350,14340,14350,14330,691
|
|
20230801,091800,2002649700,14280,14400,14400,14280,2875
|
|
20230801,091700,1961405710,14410,14410,14470,14410,1165
|
|
20230801,091600,1944613740,14430,14670,14680,14370,4336
|
|
20230801,091500,1881908280,14670,14420,14680,14400,4937
|
|
20230801,091400,1810429410,14420,14430,14500,14410,2519
|
|
20230801,091300,1774075000,14430,14390,14500,14390,4223
|
|
20230801,091200,1713129020,14350,14230,14350,14220,993
|
|
20230801,091100,1698947040,14290,14230,14290,14200,1957
|
|
20230801,091000,1671133860,14220,14280,14280,14220,3395
|
|
20230801,090900,1622738960,14280,14410,14420,14280,7088
|
|
20230801,090800,1521102750,14420,14400,14430,14370,1473
|
|
20230801,090700,1499893560,14410,14440,14470,14410,3239
|
|
20230801,090600,1453140560,14470,14750,14790,14420,9919
|
|
20230801,090500,1307564420,14780,14990,15000,14750,17381
|
|
20230801,090400,1048498140,14950,14810,15000,14810,19040
|
|
20230801,090300,764232920,14810,14490,15500,14490,43404
|
|
20230801,090200,115091510,14490,14490,14490,14470,489
|
|
20230801,090100,108008980,14370,14430,14500,14370,3581
|
|
20230801,090000,56198710,14470,14210,14470,14210,3915
|