670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,200600,31586288990,7440,7440,7440,7440,0
|
|
20230817,200500,31586288990,7440,7440,7440,7440,0
|
|
20230817,200400,31586288990,7440,7440,7440,7440,0
|
|
20230817,200300,31586288990,7440,7440,7440,7440,0
|
|
20230817,200200,31586288990,7440,7440,7440,7440,0
|
|
20230817,200100,31586288990,7440,7440,7440,7440,0
|
|
20230817,200000,31586288990,7440,7440,7440,7440,0
|
|
20230817,195900,31586288990,7440,7440,7440,7440,0
|
|
20230817,195800,31586288990,7440,7440,7440,7440,0
|
|
20230817,195700,31586288990,7440,7440,7440,7440,0
|
|
20230817,195600,31586288990,7440,7440,7440,7440,0
|
|
20230817,195500,31586288990,7440,7440,7440,7440,0
|
|
20230817,195400,31586288990,7440,7440,7440,7440,0
|
|
20230817,195300,31586288990,7440,7440,7440,7440,0
|
|
20230817,195200,31586288990,7440,7440,7440,7440,0
|
|
20230817,195100,31586288990,7440,7440,7440,7440,0
|
|
20230817,195000,31586288990,7440,7440,7440,7440,0
|
|
20230817,194900,31586288990,7440,7440,7440,7440,0
|
|
20230817,194800,31586288990,7440,7440,7440,7440,0
|
|
20230817,194700,31586288990,7440,7440,7440,7440,0
|
|
20230817,194600,31586288990,7440,7440,7440,7440,0
|
|
20230817,194500,31586288990,7440,7440,7440,7440,0
|
|
20230817,194400,31586288990,7440,7440,7440,7440,0
|
|
20230817,194300,31586288990,7440,7440,7440,7440,0
|
|
20230817,194200,31586288990,7440,7440,7440,7440,0
|
|
20230817,194100,31586288990,7440,7440,7440,7440,0
|
|
20230817,194000,31586288990,7440,7440,7440,7440,0
|
|
20230817,193900,31586288990,7440,7440,7440,7440,0
|
|
20230817,193800,31586288990,7440,7440,7440,7440,0
|
|
20230817,193700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,193600,31586288990,7440,7440,7440,7440,0
|
|
20230817,193500,31586288990,7440,7440,7440,7440,0
|
|
20230817,193400,31586288990,7440,7440,7440,7440,0
|
|
20230817,193300,31586288990,7440,7440,7440,7440,0
|
|
20230817,193200,31586288990,7440,7440,7440,7440,0
|
|
20230817,193100,31586288990,7440,7440,7440,7440,0
|
|
20230817,193000,31586288990,7440,7440,7440,7440,0
|
|
20230817,192900,31586288990,7440,7440,7440,7440,0
|
|
20230817,192800,31586288990,7440,7440,7440,7440,0
|
|
20230817,192700,31586288990,7440,7440,7440,7440,0
|
|
20230817,192600,31586288990,7440,7440,7440,7440,0
|
|
20230817,192500,31586288990,7440,7440,7440,7440,0
|
|
20230817,192400,31586288990,7440,7440,7440,7440,0
|
|
20230817,192300,31586288990,7440,7440,7440,7440,0
|
|
20230817,192200,31586288990,7440,7440,7440,7440,0
|
|
20230817,192100,31586288990,7440,7440,7440,7440,0
|
|
20230817,192000,31586288990,7440,7440,7440,7440,0
|
|
20230817,191900,31586288990,7440,7440,7440,7440,0
|
|
20230817,191800,31586288990,7440,7440,7440,7440,0
|
|
20230817,191700,31586288990,7440,7440,7440,7440,0
|
|
20230817,191600,31586288990,7440,7440,7440,7440,0
|
|
20230817,191500,31586288990,7440,7440,7440,7440,0
|
|
20230817,191400,31586288990,7440,7440,7440,7440,0
|
|
20230817,191300,31586288990,7440,7440,7440,7440,0
|
|
20230817,191200,31586288990,7440,7440,7440,7440,0
|
|
20230817,191100,31586288990,7440,7440,7440,7440,0
|
|
20230817,191000,31586288990,7440,7440,7440,7440,0
|
|
20230817,190900,31586288990,7440,7440,7440,7440,0
|
|
20230817,190800,31586288990,7440,7440,7440,7440,0
|
|
20230817,190700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,190600,31586288990,7440,7440,7440,7440,0
|
|
20230817,190500,31586288990,7440,7440,7440,7440,0
|
|
20230817,190400,31586288990,7440,7440,7440,7440,0
|
|
20230817,190300,31586288990,7440,7440,7440,7440,0
|
|
20230817,190200,31586288990,7440,7440,7440,7440,0
|
|
20230817,190100,31586288990,7440,7440,7440,7440,0
|
|
20230817,190000,31586288990,7440,7440,7440,7440,0
|
|
20230817,185900,31586288990,7440,7440,7440,7440,0
|
|
20230817,185800,31586288990,7440,7440,7440,7440,0
|
|
20230817,185700,31586288990,7440,7440,7440,7440,0
|
|
20230817,185600,31586288990,7440,7440,7440,7440,0
|
|
20230817,185500,31586288990,7440,7440,7440,7440,0
|
|
20230817,185400,31586288990,7440,7440,7440,7440,0
|
|
20230817,185300,31586288990,7440,7440,7440,7440,0
|
|
20230817,185200,31586288990,7440,7440,7440,7440,0
|
|
20230817,185100,31586288990,7440,7440,7440,7440,0
|
|
20230817,185000,31586288990,7440,7440,7440,7440,0
|
|
20230817,184900,31586288990,7440,7440,7440,7440,0
|
|
20230817,184800,31586288990,7440,7440,7440,7440,0
|
|
20230817,184700,31586288990,7440,7440,7440,7440,0
|
|
20230817,184600,31586288990,7440,7440,7440,7440,0
|
|
20230817,184500,31586288990,7440,7440,7440,7440,0
|
|
20230817,184400,31586288990,7440,7440,7440,7440,0
|
|
20230817,184300,31586288990,7440,7440,7440,7440,0
|
|
20230817,184200,31586288990,7440,7440,7440,7440,0
|
|
20230817,184100,31586288990,7440,7440,7440,7440,0
|
|
20230817,184000,31586288990,7440,7440,7440,7440,0
|
|
20230817,183900,31586288990,7440,7440,7440,7440,0
|
|
20230817,183800,31586288990,7440,7440,7440,7440,0
|
|
20230817,183700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,183600,31586288990,7440,7440,7440,7440,0
|
|
20230817,183500,31586288990,7440,7440,7440,7440,0
|
|
20230817,183400,31586288990,7440,7440,7440,7440,0
|
|
20230817,183300,31586288990,7440,7440,7440,7440,0
|
|
20230817,183200,31586288990,7440,7440,7440,7440,0
|
|
20230817,183100,31586288990,7440,7440,7440,7440,0
|
|
20230817,183000,31586288990,7440,7440,7440,7440,0
|
|
20230817,182900,31586288990,7440,7440,7440,7440,0
|
|
20230817,182800,31586288990,7440,7440,7440,7440,0
|
|
20230817,182700,31586288990,7440,7440,7440,7440,0
|
|
20230817,182600,31586288990,7440,7440,7440,7440,0
|
|
20230817,182500,31586288990,7440,7440,7440,7440,0
|
|
20230817,182400,31586288990,7440,7440,7440,7440,0
|
|
20230817,182300,31586288990,7440,7440,7440,7440,0
|
|
20230817,182200,31586288990,7440,7440,7440,7440,0
|
|
20230817,182100,31586288990,7440,7440,7440,7440,0
|
|
20230817,182000,31586288990,7440,7440,7440,7440,0
|
|
20230817,181900,31586288990,7440,7440,7440,7440,0
|
|
20230817,181800,31586288990,7440,7440,7440,7440,0
|
|
20230817,181700,31586288990,7440,7440,7440,7440,0
|
|
20230817,181600,31586288990,7440,7440,7440,7440,0
|
|
20230817,181500,31586288990,7440,7440,7440,7440,0
|
|
20230817,181400,31586288990,7440,7440,7440,7440,0
|
|
20230817,181300,31586288990,7440,7440,7440,7440,0
|
|
20230817,181200,31586288990,7440,7440,7440,7440,0
|
|
20230817,181100,31586288990,7440,7440,7440,7440,0
|
|
20230817,181000,31586288990,7440,7440,7440,7440,0
|
|
20230817,180900,31586288990,7440,7440,7440,7440,0
|
|
20230817,180800,31586288990,7440,7440,7440,7440,0
|
|
20230817,180700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,180600,31586288990,7440,7440,7440,7440,0
|
|
20230817,180500,31586288990,7440,7440,7440,7440,0
|
|
20230817,180400,31586288990,7440,7440,7440,7440,0
|
|
20230817,180300,31586288990,7440,7440,7440,7440,0
|
|
20230817,180200,31586288990,7440,7440,7440,7440,0
|
|
20230817,180100,31586288990,7440,7440,7440,7440,0
|
|
20230817,180000,31586288990,7440,7440,7440,7440,0
|
|
20230817,175900,31586288990,7440,7440,7440,7440,0
|
|
20230817,175800,31586288990,7440,7440,7440,7440,0
|
|
20230817,175700,31586288990,7440,7440,7440,7440,0
|
|
20230817,175600,31586288990,7440,7440,7440,7440,0
|
|
20230817,175500,31586288990,7440,7440,7440,7440,0
|
|
20230817,175400,31586288990,7440,7440,7440,7440,0
|
|
20230817,175300,31586288990,7440,7440,7440,7440,0
|
|
20230817,175200,31586288990,7440,7440,7440,7440,0
|
|
20230817,175100,31586288990,7440,7440,7440,7440,0
|
|
20230817,175000,31586288990,7440,7440,7440,7440,0
|
|
20230817,174900,31586288990,7440,7440,7440,7440,0
|
|
20230817,174800,31586288990,7440,7440,7440,7440,0
|
|
20230817,174700,31586288990,7440,7440,7440,7440,0
|
|
20230817,174600,31586288990,7440,7440,7440,7440,0
|
|
20230817,174500,31586288990,7440,7440,7440,7440,0
|
|
20230817,174400,31586288990,7440,7440,7440,7440,0
|
|
20230817,174300,31586288990,7440,7440,7440,7440,0
|
|
20230817,174200,31586288990,7440,7440,7440,7440,0
|
|
20230817,174100,31586288990,7440,7440,7440,7440,0
|
|
20230817,174000,31586288990,7440,7440,7440,7440,0
|
|
20230817,173900,31586288990,7440,7440,7440,7440,0
|
|
20230817,173800,31586288990,7440,7440,7440,7440,0
|
|
20230817,173700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,173600,31586288990,7440,7440,7440,7440,0
|
|
20230817,173500,31586288990,7440,7440,7440,7440,0
|
|
20230817,173400,31586288990,7440,7440,7440,7440,0
|
|
20230817,173300,31586288990,7440,7440,7440,7440,0
|
|
20230817,173200,31586288990,7440,7440,7440,7440,0
|
|
20230817,173100,31586288990,7440,7440,7440,7440,0
|
|
20230817,173000,31586288990,7440,7440,7440,7440,0
|
|
20230817,172900,31586288990,7440,7440,7440,7440,0
|
|
20230817,172800,31586288990,7440,7440,7440,7440,0
|
|
20230817,172700,31586288990,7440,7440,7440,7440,0
|
|
20230817,172600,31586288990,7440,7440,7440,7440,0
|
|
20230817,172500,31586288990,7440,7440,7440,7440,0
|
|
20230817,172400,31586288990,7440,7440,7440,7440,0
|
|
20230817,172300,31586288990,7440,7440,7440,7440,0
|
|
20230817,172200,31586288990,7440,7440,7440,7440,0
|
|
20230817,172100,31586288990,7440,7440,7440,7440,0
|
|
20230817,172000,31586288990,7440,7440,7440,7440,0
|
|
20230817,171900,31586288990,7440,7440,7440,7440,0
|
|
20230817,171800,31586288990,7440,7440,7440,7440,0
|
|
20230817,171700,31586288990,7440,7440,7440,7440,0
|
|
20230817,171600,31586288990,7440,7440,7440,7440,0
|
|
20230817,171500,31586288990,7440,7440,7440,7440,0
|
|
20230817,171400,31586288990,7440,7440,7440,7440,0
|
|
20230817,171300,31586288990,7440,7440,7440,7440,0
|
|
20230817,171200,31586288990,7440,7440,7440,7440,0
|
|
20230817,171100,31586288990,7440,7440,7440,7440,0
|
|
20230817,171000,31586288990,7440,7440,7440,7440,0
|
|
20230817,170900,31586288990,7440,7440,7440,7440,0
|
|
20230817,170800,31586288990,7440,7440,7440,7440,0
|
|
20230817,170700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,170600,31586288990,7440,7440,7440,7440,0
|
|
20230817,170500,31586288990,7440,7440,7440,7440,0
|
|
20230817,170400,31586288990,7440,7440,7440,7440,0
|
|
20230817,170300,31586288990,7440,7440,7440,7440,0
|
|
20230817,170200,31586288990,7440,7440,7440,7440,0
|
|
20230817,170100,31586288990,7440,7440,7440,7440,0
|
|
20230817,170000,31586288990,7440,7440,7440,7440,0
|
|
20230817,165900,31586288990,7440,7440,7440,7440,0
|
|
20230817,165800,31586288990,7440,7440,7440,7440,0
|
|
20230817,165700,31586288990,7440,7440,7440,7440,0
|
|
20230817,165600,31586288990,7440,7440,7440,7440,0
|
|
20230817,165500,31586288990,7440,7440,7440,7440,0
|
|
20230817,165400,31586288990,7440,7440,7440,7440,0
|
|
20230817,165300,31586288990,7440,7440,7440,7440,0
|
|
20230817,165200,31586288990,7440,7440,7440,7440,0
|
|
20230817,165100,31586288990,7440,7440,7440,7440,0
|
|
20230817,165000,31586288990,7440,7440,7440,7440,0
|
|
20230817,164900,31586288990,7440,7440,7440,7440,0
|
|
20230817,164800,31586288990,7440,7440,7440,7440,0
|
|
20230817,164700,31586288990,7440,7440,7440,7440,0
|
|
20230817,164600,31586288990,7440,7440,7440,7440,0
|
|
20230817,164500,31586288990,7440,7440,7440,7440,0
|
|
20230817,164400,31586288990,7440,7440,7440,7440,0
|
|
20230817,164300,31586288990,7440,7440,7440,7440,0
|
|
20230817,164200,31586288990,7440,7440,7440,7440,0
|
|
20230817,164100,31586288990,7440,7440,7440,7440,0
|
|
20230817,164000,31586288990,7440,7440,7440,7440,0
|
|
20230817,163900,31586288990,7440,7440,7440,7440,0
|
|
20230817,163800,31586288990,7440,7440,7440,7440,0
|
|
20230817,163700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,163600,31586288990,7440,7440,7440,7440,0
|
|
20230817,163500,31586288990,7440,7440,7440,7440,0
|
|
20230817,163400,31586288990,7440,7440,7440,7440,0
|
|
20230817,163300,31586288990,7440,7440,7440,7440,0
|
|
20230817,163200,31586288990,7440,7440,7440,7440,0
|
|
20230817,163100,31586288990,7440,7440,7440,7440,0
|
|
20230817,163000,31586288990,7440,7440,7440,7440,0
|
|
20230817,162900,31586288990,7440,7440,7440,7440,0
|
|
20230817,162800,31586288990,7440,7440,7440,7440,0
|
|
20230817,162700,31586288990,7440,7440,7440,7440,0
|
|
20230817,162600,31586288990,7440,7440,7440,7440,0
|
|
20230817,162500,31586288990,7440,7440,7440,7440,0
|
|
20230817,162400,31586288990,7440,7440,7440,7440,0
|
|
20230817,162300,31586288990,7440,7440,7440,7440,0
|
|
20230817,162200,31586288990,7440,7440,7440,7440,0
|
|
20230817,162100,31586288990,7440,7440,7440,7440,0
|
|
20230817,162000,31586288990,7440,7440,7440,7440,0
|
|
20230817,161900,31586288990,7440,7440,7440,7440,0
|
|
20230817,161800,31586288990,7440,7440,7440,7440,0
|
|
20230817,161700,31586288990,7440,7440,7440,7440,0
|
|
20230817,161600,31586288990,7440,7440,7440,7440,0
|
|
20230817,161500,31586288990,7440,7440,7440,7440,0
|
|
20230817,161400,31586288990,7440,7440,7440,7440,0
|
|
20230817,161300,31586288990,7440,7440,7440,7440,0
|
|
20230817,161200,31586288990,7440,7440,7440,7440,0
|
|
20230817,161100,31586288990,7440,7440,7440,7440,0
|
|
20230817,161000,31586288990,7440,7440,7440,7440,0
|
|
20230817,160900,31586288990,7440,7440,7440,7440,0
|
|
20230817,160800,31586288990,7440,7440,7440,7440,0
|
|
20230817,160700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,160600,31586288990,7440,7440,7440,7440,0
|
|
20230817,160500,31586288990,7440,7440,7440,7440,0
|
|
20230817,160400,31586288990,7440,7440,7440,7440,0
|
|
20230817,160300,31586288990,7440,7440,7440,7440,0
|
|
20230817,160200,31586288990,7440,7440,7440,7440,0
|
|
20230817,160100,31586288990,7440,7440,7440,7440,0
|
|
20230817,160000,31586288990,7440,7440,7440,7440,0
|
|
20230817,155900,31586288990,7440,7440,7440,7440,0
|
|
20230817,155800,31586288990,7440,7440,7440,7440,0
|
|
20230817,155700,31586288990,7440,7440,7440,7440,0
|
|
20230817,155600,31586288990,7440,7440,7440,7440,0
|
|
20230817,155500,31586288990,7440,7440,7440,7440,0
|
|
20230817,155400,31586288990,7440,7440,7440,7440,0
|
|
20230817,155300,31586288990,7440,7440,7440,7440,0
|
|
20230817,155200,31586288990,7440,7440,7440,7440,0
|
|
20230817,155100,31586288990,7440,7440,7440,7440,0
|
|
20230817,155000,31586288990,7440,7440,7440,7440,0
|
|
20230817,154900,31586288990,7440,7440,7440,7440,0
|
|
20230817,154800,31586288990,7440,7440,7440,7440,0
|
|
20230817,154700,31586288990,7440,7440,7440,7440,0
|
|
20230817,154600,31586288990,7440,7440,7440,7440,0
|
|
20230817,154500,31586288990,7440,7440,7440,7440,0
|
|
20230817,154400,31586288990,7440,7440,7440,7440,0
|
|
20230817,154300,31586288990,7440,7440,7440,7440,0
|
|
20230817,154200,31586288990,7440,7440,7440,7440,0
|
|
20230817,154100,31586288990,7440,7440,7440,7440,0
|
|
20230817,154000,31586288990,7440,7440,7440,7440,0
|
|
20230817,153900,31586288990,7440,7440,7440,7440,0
|
|
20230817,153800,31586288990,7440,7440,7440,7440,0
|
|
20230817,153700,31586288990,7440,7440,7440,7440,30601
|
|
20230817,153600,31586288990,7440,7440,7440,7440,0
|
|
20230817,153500,31586288990,7440,7440,7440,7440,0
|
|
20230817,153400,31586288990,7440,7440,7440,7440,0
|
|
20230817,153300,31586288990,7440,7440,7440,7440,0
|
|
20230817,153200,31586288990,7440,7440,7440,7440,0
|
|
20230817,153100,31586288990,7440,7440,7440,7440,0
|
|
20230817,153000,31586288990,7440,7440,7440,7440,30601
|
|
20230817,152900,31358617550,7460,7460,7460,7460,0
|
|
20230817,152800,31358617550,7460,7460,7460,7460,0
|
|
20230817,152700,31358617550,7460,7460,7460,7460,0
|
|
20230817,152600,31358617550,7460,7460,7460,7460,0
|
|
20230817,152500,31358617550,7460,7460,7460,7460,0
|
|
20230817,152400,31358617550,7460,7460,7460,7460,0
|
|
20230817,152300,31358617550,7460,7460,7460,7460,0
|
|
20230817,152200,31358617550,7460,7460,7460,7460,0
|
|
20230817,152100,31358617550,7460,7460,7460,7460,0
|
|
20230817,152000,31358617550,7460,7460,7460,7460,0
|
|
20230817,151900,31358617550,7460,7460,7480,7450,6027
|
|
20230817,151800,31313654320,7450,7440,7470,7430,4694
|
|
20230817,151700,31278716940,7440,7420,7450,7420,1031
|
|
20230817,151600,31271046420,7420,7420,7450,7410,6239
|
|
20230817,151500,31224701660,7420,7440,7460,7420,3429
|
|
20230817,151400,31199182310,7440,7440,7460,7420,10096
|
|
20230817,151300,31124114620,7440,7450,7450,7430,5917
|
|
20230817,151200,31080116350,7440,7470,7470,7420,9159
|
|
20230817,151100,31011987060,7470,7470,7470,7450,2887
|
|
20230817,151000,30990452630,7470,7480,7480,7470,2295
|
|
20230817,150900,30973301730,7480,7470,7480,7460,1795
|
|
20230817,150800,30959891750,7480,7480,7490,7460,1179
|
|
20230817,150700,30951077740,7480,7450,7480,7430,9182
|
|
20230817,150600,30882751650,7450,7470,7490,7450,5610
|
|
20230817,150500,30840847800,7470,7480,7490,7470,1753
|
|
20230817,150400,30827727720,7490,7490,7510,7480,4039
|
|
20230817,150300,30797454770,7500,7500,7500,7490,1186
|
|
20230817,150200,30788569050,7490,7470,7510,7470,6678
|
|
20230817,150100,30738479180,7480,7480,7480,7470,783
|
|
20230817,150000,30732629340,7480,7440,7480,7440,3717
|
|
20230817,145900,30704885430,7440,7460,7480,7430,38553
|
|
20230817,145800,30418292090,7480,7490,7500,7460,5537
|
|
20230817,145700,30376927950,7490,7510,7510,7460,5387
|
|
20230817,145600,30336668510,7480,7490,7510,7470,9086
|
|
20230817,145500,30268591730,7490,7490,7500,7470,8685
|
|
20230817,145400,30203621290,7490,7490,7510,7480,5524
|
|
20230817,145300,30162237700,7490,7530,7540,7490,7404
|
|
20230817,145200,30106584100,7530,7540,7540,7520,1817
|
|
20230817,145100,30092908330,7540,7550,7550,7510,5098
|
|
20230817,145000,30054533310,7550,7570,7580,7540,7903
|
|
20230817,144900,29994751440,7580,7570,7580,7570,2326
|
|
20230817,144800,29977135510,7560,7570,7580,7550,6012
|
|
20230817,144700,29931676070,7570,7550,7580,7540,7282
|
|
20230817,144600,29876598010,7550,7540,7550,7540,3963
|
|
20230817,144500,29846685040,7540,7530,7540,7510,3245
|
|
20230817,144400,29822238950,7530,7530,7530,7510,3446
|
|
20230817,144300,29796300400,7530,7520,7540,7520,1356
|
|
20230817,144200,29786091120,7530,7510,7540,7500,2027
|
|
20230817,144100,29770842100,7510,7520,7550,7490,3721
|
|
20230817,144000,29742861310,7520,7490,7520,7480,3602
|
|
20230817,143900,29715869020,7490,7500,7500,7490,3013
|
|
20230817,143800,29693295710,7510,7510,7520,7500,6718
|
|
20230817,143700,29642895120,7520,7500,7520,7500,2906
|
|
20230817,143600,29621087780,7510,7510,7530,7500,1631
|
|
20230817,143500,29608839710,7520,7520,7530,7510,1545
|
|
20230817,143400,29597216700,7520,7530,7530,7510,1850
|
|
20230817,143300,29583305210,7530,7510,7530,7490,5376
|
|
20230817,143200,29542961180,7530,7490,7530,7480,6137
|
|
20230817,143100,29496991640,7500,7520,7530,7490,7912
|
|
20230817,143000,29437596690,7530,7550,7550,7520,4838
|
|
20230817,142900,29401143250,7550,7550,7570,7550,4143
|
|
20230817,142800,29369859420,7560,7560,7570,7550,1261
|
|
20230817,142700,29360335860,7570,7570,7570,7550,1291
|
|
20230817,142600,29350573960,7570,7550,7570,7550,2944
|
|
20230817,142500,29328328410,7550,7530,7560,7510,6455
|
|
20230817,142400,29279750150,7530,7550,7560,7510,6157
|
|
20230817,142300,29233348150,7560,7530,7570,7530,2828
|
|
20230817,142200,29211990600,7550,7530,7560,7510,4804
|
|
20230817,142100,29175835600,7530,7580,7580,7500,10903
|
|
20230817,142000,29093658960,7580,7580,7590,7570,5136
|
|
20230817,141900,29054738970,7580,7590,7590,7570,2949
|
|
20230817,141800,29032387180,7590,7600,7600,7570,3525
|
|
20230817,141700,29005637150,7600,7550,7610,7550,6749
|
|
20230817,141600,28954423060,7550,7550,7570,7550,4919
|
|
20230817,141500,28917249910,7550,7590,7600,7550,9348
|
|
20230817,141400,28846377140,7590,7560,7600,7550,3756
|
|
20230817,141300,28817922070,7550,7560,7560,7530,1226
|
|
20230817,141200,28808665970,7530,7550,7560,7510,9943
|
|
20230817,141100,28733709970,7550,7560,7570,7540,6620
|
|
20230817,141000,28683724010,7550,7550,7590,7540,8615
|
|
20230817,140900,28618499650,7540,7470,7550,7470,11496
|
|
20230817,140800,28532063490,7490,7560,7570,7440,36067
|
|
20230817,140700,28261648250,7560,7610,7640,7550,11550
|
|
20230817,140600,28173893370,7600,7580,7610,7570,5813
|
|
20230817,140500,28129805040,7590,7620,7620,7560,10756
|
|
20230817,140400,28048196000,7610,7640,7640,7600,5244
|
|
20230817,140300,28008260980,7640,7640,7660,7600,6624
|
|
20230817,140200,27957746250,7630,7660,7670,7580,15933
|
|
20230817,140100,27836343850,7660,7600,7680,7530,33685
|
|
20230817,140000,27580727450,7600,7640,7650,7560,52375
|
|
20230817,135900,27182553740,7630,7710,7760,7610,40657
|
|
20230817,135800,26870260820,7700,7850,7850,7660,60897
|
|
20230817,135700,26398815160,7850,7840,7880,7830,18069
|
|
20230817,135600,26256821540,7870,7860,7980,7820,64439
|
|
20230817,135500,25750041270,7840,7840,7840,7840,0
|
|
20230817,135400,25750041270,7840,7840,7840,7840,0
|
|
20230817,135300,25750041270,7840,7900,7900,7840,39497
|
|
20230817,135200,25439696120,7890,8060,8060,7840,73008
|
|
20230817,135100,24861927920,8050,8110,8110,8050,25632
|
|
20230817,135000,24654865850,8110,8120,8130,8100,8245
|
|
20230817,134900,24588026510,8120,8110,8170,8100,9747
|
|
20230817,134800,24508600660,8100,8110,8140,8090,8217
|
|
20230817,134700,24441996350,8120,8120,8130,8080,20179
|
|
20230817,134600,24278527790,8130,8190,8200,8120,29781
|
|
20230817,134500,24035553340,8190,8200,8210,8150,14375
|
|
20230817,134400,23917835760,8190,8150,8200,8140,18674
|
|
20230817,134300,23765483290,8150,8160,8190,8110,21803
|
|
20230817,134200,23588085210,8160,8220,8280,8160,64506
|
|
20230817,134100,23056489590,8210,8140,8270,8130,70024
|
|
20230817,134000,22481956940,8140,8060,8150,8050,25923
|
|
20230817,133900,22272322470,8060,8120,8120,8060,13456
|
|
20230817,133800,22163522260,8130,8110,8140,8100,8896
|
|
20230817,133700,22091307520,8110,8130,8150,8100,21534
|
|
20230817,133600,21916240670,8140,8070,8140,8050,18713
|
|
20230817,133500,21764864620,8070,8060,8100,8050,6021
|
|
20230817,133400,21716276520,8060,8120,8120,8050,18075
|
|
20230817,133300,21570286970,8120,8090,8150,8090,16185
|
|
20230817,133200,21438771820,8090,8070,8120,8040,25371
|
|
20230817,133100,21233942570,8070,8140,8150,8070,16957
|
|
20230817,133000,21096499880,8150,8150,8180,8110,40452
|
|
20230817,132900,20766912720,8150,8080,8200,8070,35272
|
|
20230817,132800,20479783360,8070,8120,8140,8050,27751
|
|
20230817,132700,20255282600,8120,8100,8140,8010,87727
|
|
20230817,132600,19546432710,8080,8140,8230,8070,87114
|
|
20230817,132500,18837700220,8140,8310,8370,8140,69190
|
|
20230817,132400,18268888410,8310,8350,8370,8260,32729
|
|
20230817,132300,17997212640,8330,8370,8400,8330,28733
|
|
20230817,132200,17756690970,8380,8300,8380,8300,32341
|
|
20230817,132100,17487015360,8300,8380,8400,8260,50836
|
|
20230817,132000,17064534650,8380,8400,8410,8340,37267
|
|
20230817,131900,16752635580,8400,8400,8410,8380,13688
|
|
20230817,131800,16637772770,8410,8430,8440,8360,19924
|
|
20230817,131700,16470455650,8430,8360,8480,8330,62415
|
|
20230817,131600,15946169610,8370,8380,8420,8340,36573
|
|
20230817,131500,15639905640,8390,8460,8490,8340,52130
|
|
20230817,131400,15201212590,8460,8400,8510,8370,90769
|
|
20230817,131300,14433891360,8400,8420,8490,8390,66117
|
|
20230817,131200,13877354000,8420,8550,8550,8410,74296
|
|
20230817,131100,13247422930,8550,8540,8570,8440,89501
|
|
20230817,131000,12485869280,8530,8590,8630,8520,87746
|
|
20230817,130900,11732962470,8590,8590,8680,8570,62985
|
|
20230817,130800,11190503060,8590,8700,8730,8570,149755
|
|
20230817,130700,9896258280,8690,8700,8760,8670,97881
|
|
20230817,130600,9044642120,8850,8850,8850,8850,0
|
|
20230817,130500,9044642120,8850,8480,8850,8420,187006
|
|
20230817,130400,7434482230,8480,8560,8650,8460,142159
|
|
20230817,130300,6221044260,8560,8350,8620,8330,161662
|
|
20230817,130200,4853644020,8360,8560,8560,8300,153726
|
|
20230817,130100,3559005400,8540,8050,8600,8040,250392
|
|
20230817,130000,1476488660,7580,7580,7580,7580,0
|
|
20230817,125900,1476488660,7580,7210,7580,7210,42672
|
|
20230817,125800,1157930970,7200,7240,7240,7190,2596
|
|
20230817,125700,1139263370,7250,7220,7250,7200,2211
|
|
20230817,125600,1123277370,7210,7180,7210,7170,1124
|
|
20230817,125500,1115203540,7180,7200,7200,7180,358
|
|
20230817,125400,1112632060,7200,7170,7200,7170,463
|
|
20230817,125300,1109306000,7170,7180,7180,7160,902
|
|
20230817,125200,1102838020,7170,7220,7220,7170,1872
|
|
20230817,125100,1089350110,7220,7120,7220,7120,4885
|
|
20230817,125000,1054221500,7130,7140,7150,7130,2521
|
|
20230817,124900,1036222090,7150,7140,7150,7140,469
|
|
20230817,124800,1032873410,7140,7090,7140,7090,2079
|
|
20230817,124700,1018060930,7090,7110,7110,7090,66
|
|
20230817,124600,1017592630,7110,7080,7110,7080,176
|
|
20230817,124500,1016341750,7080,7110,7110,7070,302
|
|
20230817,124400,1014196320,7070,7070,7110,7060,3003
|
|
20230817,124300,992857260,7070,7070,7070,7070,5
|
|
20230817,124200,992821910,7060,7090,7100,7060,1215
|
|
20230817,124100,984203440,7060,7070,7100,7060,734
|
|
20230817,124000,979001410,7070,6990,7070,6990,7549
|
|
20230817,123900,925928990,7010,7010,7010,6980,42
|
|
20230817,123800,925635350,7010,7010,7020,7010,562
|
|
20230817,123700,921692720,7010,6980,7010,6980,5
|
|
20230817,123600,921657790,6980,6980,6980,6980,237
|
|
20230817,123500,920003530,7010,6980,7010,6980,4
|
|
20230817,123400,919975580,6980,6990,7010,6980,7
|
|
20230817,123300,919926680,6970,6970,6970,6970,140
|
|
20230817,123200,918950880,6970,6980,6980,6970,275
|
|
20230817,123100,917033890,6980,7000,7000,6980,102
|
|
20230817,123000,916320980,6990,7000,7000,6990,332
|
|
20230817,122900,913998200,7000,7000,7000,7000,1
|
|
20230817,122800,913991200,7000,7000,7000,7000,75
|
|
20230817,122700,913466200,7030,7000,7030,7000,4
|
|
20230817,122600,913438170,6990,7000,7030,6990,318
|
|
20230817,122500,911214310,7030,7000,7030,7000,305
|
|
20230817,122400,909077980,7000,7000,7000,7000,5
|
|
20230817,122300,909042980,7000,7000,7000,7000,6
|
|
20230817,122200,909000980,7040,7050,7050,7000,315
|
|
20230817,122100,906792140,7000,7010,7050,6990,238
|
|
20230817,122000,905116600,6990,6970,6990,6970,96
|
|
20230817,121900,904445620,6970,6980,6990,6970,70
|
|
20230817,121800,903957440,6970,6960,7010,6960,180
|
|
20230817,121700,902699510,6960,6990,6990,6950,2919
|
|
20230817,121600,882354470,6990,7000,7000,6990,893
|
|
20230817,121500,876109280,7000,7000,7000,7000,216
|
|
20230817,121400,874597280,7010,7020,7030,7010,8657
|
|
20230817,121300,813906070,7030,7050,7050,7020,192
|
|
20230817,121200,812556360,7030,7030,7060,7030,65
|
|
20230817,121100,812097810,7040,7050,7060,7030,99
|
|
20230817,121000,811400850,7040,7070,7070,7040,863
|
|
20230817,120900,805321290,7060,7050,7100,7050,275
|
|
20230817,120800,803382170,7050,7070,7080,7040,1130
|
|
20230817,120700,795402200,7040,7110,7120,7040,2131
|
|
20230817,120600,780354580,7080,7110,7120,7070,1309
|
|
20230817,120500,771047380,7110,7120,7130,7070,3817
|
|
20230817,120400,743971230,7080,7090,7120,7030,2851
|
|
20230817,120300,723809750,7120,7000,7190,7000,19685
|
|
20230817,120200,584925710,6960,6960,7000,6960,700
|
|
20230817,120100,580032610,6990,7000,7000,6950,298
|
|
20230817,120000,577947410,7000,6950,7000,6950,1526
|
|
20230817,115900,567278670,6980,6980,6980,6980,0
|
|
20230817,115800,567278670,6980,6970,6980,6950,601
|
|
20230817,115700,563087810,6970,6940,6970,6940,188
|
|
20230817,115600,561782360,6940,6950,6950,6940,291
|
|
20230817,115500,559760000,6970,6980,6980,6960,684
|
|
20230817,115400,554993600,6940,6970,6980,6930,78
|
|
20230817,115300,554451960,6980,6980,6980,6920,14
|
|
20230817,115200,554354420,6980,6960,6980,6920,1024
|
|
20230817,115100,547223800,6960,6920,6960,6920,66
|
|
20230817,115000,546766880,6920,6920,6920,6920,4
|
|
20230817,114900,546739200,6960,6920,6960,6920,158
|
|
20230817,114800,545644880,6920,6920,6920,6920,3
|
|
20230817,114700,545624120,6930,6930,6930,6920,180
|
|
20230817,114600,544378310,6920,6950,6960,6920,983
|
|
20230817,114500,537547110,6940,6940,6940,6940,2351
|
|
20230817,114400,521231170,6940,6940,6940,6940,12
|
|
20230817,114300,521147890,6940,6940,6950,6940,177
|
|
20230817,114200,519919230,6950,6940,6950,6940,149
|
|
20230817,114100,518883940,6940,6940,6940,6940,95
|
|
20230817,114000,518224640,6940,6940,6950,6940,262
|
|
20230817,113900,516404070,6950,6930,6950,6930,123
|
|
20230817,113800,515549740,6940,6930,6940,6910,560
|
|
20230817,113700,511672790,6920,6920,6930,6920,35
|
|
20230817,113600,511430580,6910,6910,6930,6910,46
|
|
20230817,113500,511112440,6910,6930,6930,6910,210
|
|
20230817,113400,509659500,6910,6910,6920,6900,248
|
|
20230817,113300,507944780,6900,6900,6900,6890,1896
|
|
20230817,113200,494862420,6890,6890,6890,6890,629
|
|
20230817,113100,490528610,6890,6890,6890,6890,3
|
|
20230817,113000,490507940,6890,6890,6890,6890,97
|
|
20230817,112900,489839610,6890,6890,6890,6890,29
|
|
20230817,112800,489639800,6890,6900,6900,6890,209
|
|
20230817,112700,488198000,6880,6900,6900,6880,360
|
|
20230817,112600,485714160,6890,6880,6890,6880,180
|
|
20230817,112500,484474000,6890,6860,6890,6860,1102
|
|
20230817,112400,476886790,6860,6860,6860,6860,145
|
|
20230817,112300,475892090,6860,6860,6860,6860,3
|
|
20230817,112200,475871510,6890,6890,6890,6890,67
|
|
20230817,112100,475409880,6880,6880,6880,6880,204
|
|
20230817,112000,474006360,6880,6860,6880,6860,160
|
|
20230817,111900,472905660,6860,6850,6880,6850,507
|
|
20230817,111800,469421370,6850,6860,6860,6850,128
|
|
20230817,111700,468543560,6840,6850,6850,6840,28
|
|
20230817,111600,468351840,6840,6850,6850,6840,102
|
|
20230817,111500,467653170,6850,6830,6850,6830,27
|
|
20230817,111400,467468240,6830,6830,6830,6830,4
|
|
20230817,111300,467440920,6830,6830,6840,6830,132
|
|
20230817,111200,466539160,6830,6850,6850,6830,42
|
|
20230817,111100,466252260,6850,6840,6850,6840,1222
|
|
20230817,111000,457893040,6830,6830,6840,6830,37
|
|
20230817,110900,457640320,6830,6830,6830,6830,22
|
|
20230817,110800,457490060,6840,6840,6840,6840,13
|
|
20230817,110700,457401140,6840,6830,6840,6830,127
|
|
20230817,110600,456532800,6830,6830,6830,6830,29
|
|
20230817,110500,456334730,6840,6830,6840,6830,260
|
|
20230817,110400,454557930,6830,6830,6830,6820,30
|
|
20230817,110300,454353290,6820,6820,6820,6820,6
|
|
20230817,110200,454312370,6810,6810,6810,6810,625
|
|
20230817,110100,450056120,6810,6820,6820,6810,532
|
|
20230817,110000,446432390,6820,6820,6820,6820,14
|
|
20230817,105900,446336910,6820,6820,6820,6820,96
|
|
20230817,105800,445682190,6820,6820,6840,6820,526
|
|
20230817,105700,442089430,6820,6820,6820,6820,8
|
|
20230817,105600,442034870,6830,6830,6830,6830,161
|
|
20230817,105500,440935240,6830,6830,6830,6830,7
|
|
20230817,105400,440887430,6830,6840,6840,6830,64
|
|
20230817,105300,440449940,6840,6840,6840,6840,108
|
|
20230817,105200,439711220,6840,6850,6850,6840,238
|
|
20230817,105100,438083290,6830,6800,6830,6800,446
|
|
20230817,105000,435047340,6800,6810,6810,6800,35
|
|
20230817,104900,434809280,6820,6810,6820,6810,388
|
|
20230817,104800,432166150,6810,6820,6820,6810,38
|
|
20230817,104700,431907170,6820,6820,6820,6820,41
|
|
20230817,104600,431627550,6830,6830,6830,6830,1
|
|
20230817,104500,431620720,6830,6830,6830,6830,136
|
|
20230817,104400,430691840,6840,6780,6880,6780,170
|
|
20230817,104300,429528590,6810,6810,6810,6810,329
|
|
20230817,104200,427288100,6810,6790,6810,6790,628
|
|
20230817,104100,423013660,6780,6770,6780,6770,140
|
|
20230817,104000,422064640,6770,6770,6770,6760,248
|
|
20230817,103900,420385720,6760,6760,6760,6760,47
|
|
20230817,103800,420068000,6760,6760,6760,6760,37
|
|
20230817,103700,419817880,6760,6760,6760,6760,1096
|
|
20230817,103600,412408920,6760,6770,6770,6760,51
|
|
20230817,103500,412064150,6770,6770,6770,6760,232
|
|
20230817,103400,410493780,6770,6770,6780,6770,111
|
|
20230817,103300,409742300,6770,6770,6770,6770,39
|
|
20230817,103200,409478270,6770,6770,6770,6770,213
|
|
20230817,103100,408036260,6770,6770,6770,6770,657
|
|
20230817,103000,403588370,6770,6770,6770,6770,8
|
|
20230817,102900,403534210,6780,6780,6780,6780,268
|
|
20230817,102800,401717170,6780,6780,6790,6780,252
|
|
20230817,102700,400006610,6780,6780,6780,6780,5
|
|
20230817,102600,399972710,6780,6780,6790,6780,208
|
|
20230817,102500,398562400,6780,6790,6790,6780,33
|
|
20230817,102400,398338630,6790,6800,6800,6780,2885
|
|
20230817,102300,378728170,6800,6810,6810,6800,689
|
|
20230817,102200,374042510,6810,6810,6810,6810,80
|
|
20230817,102100,373497710,6830,6810,6830,6810,118
|
|
20230817,102000,372694040,6810,6800,6830,6800,57
|
|
20230817,101900,372305820,6800,6800,6830,6800,36
|
|
20230817,101800,372060270,6800,6800,6800,6800,195
|
|
20230817,101700,370734270,6800,6800,6800,6800,49
|
|
20230817,101600,370401070,6830,6810,6830,6800,25
|
|
20230817,101500,370230690,6810,6800,6810,6800,207
|
|
20230817,101400,368822990,6800,6810,6810,6800,43
|
|
20230817,101300,368530460,6800,6800,6800,6790,1331
|
|
20230817,101200,359479700,6800,6800,6810,6800,409
|
|
20230817,101100,356697360,6820,6820,6820,6820,26
|
|
20230817,101000,356520040,6800,6880,6880,6800,2499
|
|
20230817,100900,339429580,6880,6850,6880,6850,687
|
|
20230817,100800,334709940,6850,6820,6850,6810,599
|
|
20230817,100700,330609650,6820,6830,6830,6820,93
|
|
20230817,100600,329974990,6820,6810,6830,6810,68
|
|
20230817,100500,329511240,6800,6810,6830,6800,494
|
|
20230817,100400,326147190,6810,6810,6810,6810,112
|
|
20230817,100300,325384470,6810,6810,6810,6810,35
|
|
20230817,100200,325146120,6810,6820,6820,6810,22
|
|
20230817,100100,324996260,6830,6830,6830,6830,60
|
|
20230817,100000,324586460,6820,6810,6820,6810,164
|
|
20230817,095900,323468770,6810,6820,6820,6810,22
|
|
20230817,095800,323318880,6820,6820,6820,6810,70
|
|
20230817,095700,322841920,6810,6810,6810,6810,43
|
|
20230817,095600,322549090,6810,6810,6810,6810,201
|
|
20230817,095500,321180280,6810,6850,6850,6810,54
|
|
20230817,095400,320811340,6810,6840,6840,6810,1403
|
|
20230817,095300,311234860,6850,6850,6850,6840,2121
|
|
20230817,095200,296709230,6850,6850,6850,6840,209
|
|
20230817,095100,295277840,6850,6850,6850,6850,12
|
|
20230817,095000,295195640,6840,6840,6860,6840,168
|
|
20230817,094900,294043870,6840,6850,6850,6840,271
|
|
20230817,094800,292189960,6840,6850,6850,6840,282
|
|
20230817,094700,290258770,6850,6840,6850,6840,134
|
|
20230817,094600,289341920,6840,6830,6840,6830,395
|
|
20230817,094500,286640570,6830,6840,6840,6830,113
|
|
20230817,094400,285868420,6850,6850,6850,6850,5
|
|
20230817,094300,285834170,6840,6840,6840,6840,54
|
|
20230817,094200,285464810,6840,6840,6840,6840,13
|
|
20230817,094100,285375890,6840,6830,6840,6830,633
|
|
20230817,094000,281052480,6820,6810,6820,6800,893
|
|
20230817,093900,274971550,6800,6800,6800,6800,116
|
|
20230817,093800,274182750,6800,6820,6820,6800,204
|
|
20230817,093700,272795470,6820,6810,6820,6800,576
|
|
20230817,093600,268878550,6800,6780,6800,6780,1612
|
|
20230817,093500,257917270,6790,6790,6790,6790,164
|
|
20230817,093400,256803710,6760,6750,6760,6750,5385
|
|
20230817,093300,220450650,6750,6760,6760,6750,919
|
|
20230817,093200,214245470,6760,6750,6760,6750,310
|
|
20230817,093100,212152640,6760,6750,6760,6750,228
|
|
20230817,093000,210613500,6750,6760,6760,6750,1254
|
|
20230817,092900,202143660,6760,6800,6800,6760,524
|
|
20230817,092800,198595780,6800,6770,6800,6770,214
|
|
20230817,092700,197142590,6800,6800,6800,6800,11
|
|
20230817,092600,197067790,6800,6800,6800,6800,2
|
|
20230817,092500,197054190,6800,6800,6800,6800,1
|
|
20230817,092400,197047390,6760,6750,6800,6750,646
|
|
20230817,092300,192686610,6760,6760,6760,6760,373
|
|
20230817,092200,190165130,6760,6780,6780,6760,1591
|
|
20230817,092100,179392350,6770,6770,6770,6770,117
|
|
20230817,092000,178600260,6770,6770,6770,6760,386
|
|
20230817,091900,175989740,6770,6790,6790,6770,396
|
|
20230817,091800,173307960,6770,6780,6800,6770,1874
|
|
20230817,091700,160586080,6780,6790,6790,6760,535
|
|
20230817,091600,156962700,6790,6800,6800,6780,1551
|
|
20230817,091500,146427820,6800,6800,6810,6800,793
|
|
20230817,091400,141035240,6800,6800,6800,6800,250
|
|
20230817,091300,139335240,6800,6830,6840,6800,1060
|
|
20230817,091200,132118970,6830,6800,6830,6800,720
|
|
20230817,091100,127208230,6800,6820,6830,6800,2607
|
|
20230817,091000,109469710,6820,6820,6820,6820,922
|
|
20230817,090900,103181670,6820,6810,6820,6810,1301
|
|
20230817,090800,94310960,6820,6860,6860,6820,1330
|
|
20230817,090700,85222940,6850,6870,6870,6850,1313
|
|
20230817,090600,76225770,6940,6890,6940,6890,794
|
|
20230817,090500,70748020,6850,6850,6850,6850,354
|
|
20230817,090400,68323120,6850,6850,6850,6840,699
|
|
20230817,090300,63538740,6850,6830,6850,6820,4767
|
|
20230817,090200,31009240,6830,6900,6900,6830,1676
|
|
20230817,090100,19501760,6900,6950,6950,6900,409
|
|
20230817,090000,16679160,6950,6900,6950,6880,2416
|