598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185500,58257248450,8260,8260,8260,8260,48601
|
|
20230824,185400,58257248450,8260,8260,8260,8260,0
|
|
20230824,185300,58257248450,8260,8260,8260,8260,0
|
|
20230824,185200,58257248450,8260,8260,8260,8260,0
|
|
20230824,185100,58257248450,8260,8260,8260,8260,0
|
|
20230824,185000,58257248450,8260,8260,8260,8260,0
|
|
20230824,184900,58257248450,8260,8260,8260,8260,0
|
|
20230824,184800,58257248450,8260,8260,8260,8260,0
|
|
20230824,184700,58257248450,8260,8260,8260,8260,0
|
|
20230824,184600,58257248450,8260,8260,8260,8260,0
|
|
20230824,184500,58257248450,8260,8260,8260,8260,0
|
|
20230824,184400,58257248450,8260,8260,8260,8260,0
|
|
20230824,184300,58257248450,8260,8260,8260,8260,0
|
|
20230824,184200,58257248450,8260,8260,8260,8260,0
|
|
20230824,184100,58257248450,8260,8260,8260,8260,0
|
|
20230824,184000,58257248450,8260,8260,8260,8260,0
|
|
20230824,183900,58257248450,8260,8260,8260,8260,0
|
|
20230824,183800,58257248450,8260,8260,8260,8260,0
|
|
20230824,183700,58257248450,8260,8260,8260,8260,0
|
|
20230824,183600,58257248450,8260,8260,8260,8260,0
|
|
20230824,183500,58257248450,8260,8260,8260,8260,0
|
|
20230824,183400,58257248450,8260,8260,8260,8260,0
|
|
20230824,183300,58257248450,8260,8260,8260,8260,0
|
|
20230824,183200,58257248450,8260,8260,8260,8260,0
|
|
20230824,183100,58257248450,8260,8260,8260,8260,0
|
|
20230824,183000,58257248450,8260,8260,8260,8260,0
|
|
20230824,182900,58257248450,8260,8260,8260,8260,0
|
|
20230824,182800,58257248450,8260,8260,8260,8260,0
|
|
20230824,182700,58257248450,8260,8260,8260,8260,0
|
|
20230824,182600,58257248450,8260,8260,8260,8260,0
|
|
20230824,182500,58257248450,8260,8260,8260,8260,48601
|
|
20230824,182400,58257248450,8260,8260,8260,8260,0
|
|
20230824,182300,58257248450,8260,8260,8260,8260,0
|
|
20230824,182200,58257248450,8260,8260,8260,8260,0
|
|
20230824,182100,58257248450,8260,8260,8260,8260,0
|
|
20230824,182000,58257248450,8260,8260,8260,8260,0
|
|
20230824,181900,58257248450,8260,8260,8260,8260,0
|
|
20230824,181800,58257248450,8260,8260,8260,8260,0
|
|
20230824,181700,58257248450,8260,8260,8260,8260,0
|
|
20230824,181600,58257248450,8260,8260,8260,8260,0
|
|
20230824,181500,58257248450,8260,8260,8260,8260,0
|
|
20230824,181400,58257248450,8260,8260,8260,8260,0
|
|
20230824,181300,58257248450,8260,8260,8260,8260,0
|
|
20230824,181200,58257248450,8260,8260,8260,8260,0
|
|
20230824,181100,58257248450,8260,8260,8260,8260,0
|
|
20230824,181000,58257248450,8260,8260,8260,8260,0
|
|
20230824,180900,58257248450,8260,8260,8260,8260,0
|
|
20230824,180800,58257248450,8260,8260,8260,8260,0
|
|
20230824,180700,58257248450,8260,8260,8260,8260,0
|
|
20230824,180600,58257248450,8260,8260,8260,8260,0
|
|
20230824,180500,58257248450,8260,8260,8260,8260,0
|
|
20230824,180400,58257248450,8260,8260,8260,8260,0
|
|
20230824,180300,58257248450,8260,8260,8260,8260,0
|
|
20230824,180200,58257248450,8260,8260,8260,8260,0
|
|
20230824,180100,58257248450,8260,8260,8260,8260,0
|
|
20230824,180000,58257248450,8260,8260,8260,8260,0
|
|
20230824,175900,58257248450,8260,8260,8260,8260,0
|
|
20230824,175800,58257248450,8260,8260,8260,8260,0
|
|
20230824,175700,58257248450,8260,8260,8260,8260,0
|
|
20230824,175600,58257248450,8260,8260,8260,8260,0
|
|
20230824,175500,58257248450,8260,8260,8260,8260,48601
|
|
20230824,175400,58257248450,8260,8260,8260,8260,0
|
|
20230824,175300,58257248450,8260,8260,8260,8260,0
|
|
20230824,175200,58257248450,8260,8260,8260,8260,0
|
|
20230824,175100,58257248450,8260,8260,8260,8260,0
|
|
20230824,175000,58257248450,8260,8260,8260,8260,0
|
|
20230824,174900,58257248450,8260,8260,8260,8260,0
|
|
20230824,174800,58257248450,8260,8260,8260,8260,0
|
|
20230824,174700,58257248450,8260,8260,8260,8260,0
|
|
20230824,174600,58257248450,8260,8260,8260,8260,0
|
|
20230824,174500,58257248450,8260,8260,8260,8260,0
|
|
20230824,174400,58257248450,8260,8260,8260,8260,0
|
|
20230824,174300,58257248450,8260,8260,8260,8260,0
|
|
20230824,174200,58257248450,8260,8260,8260,8260,0
|
|
20230824,174100,58257248450,8260,8260,8260,8260,0
|
|
20230824,174000,58257248450,8260,8260,8260,8260,0
|
|
20230824,173900,58257248450,8260,8260,8260,8260,0
|
|
20230824,173800,58257248450,8260,8260,8260,8260,0
|
|
20230824,173700,58257248450,8260,8260,8260,8260,0
|
|
20230824,173600,58257248450,8260,8260,8260,8260,0
|
|
20230824,173500,58257248450,8260,8260,8260,8260,0
|
|
20230824,173400,58257248450,8260,8260,8260,8260,0
|
|
20230824,173300,58257248450,8260,8260,8260,8260,0
|
|
20230824,173200,58257248450,8260,8260,8260,8260,0
|
|
20230824,173100,58257248450,8260,8260,8260,8260,0
|
|
20230824,173000,58257248450,8260,8260,8260,8260,0
|
|
20230824,172900,58257248450,8260,8260,8260,8260,0
|
|
20230824,172800,58257248450,8260,8260,8260,8260,0
|
|
20230824,172700,58257248450,8260,8260,8260,8260,0
|
|
20230824,172600,58257248450,8260,8260,8260,8260,0
|
|
20230824,172500,58257248450,8260,8260,8260,8260,48601
|
|
20230824,172400,58257248450,8260,8260,8260,8260,0
|
|
20230824,172300,58257248450,8260,8260,8260,8260,0
|
|
20230824,172200,58257248450,8260,8260,8260,8260,0
|
|
20230824,172100,58257248450,8260,8260,8260,8260,0
|
|
20230824,172000,58257248450,8260,8260,8260,8260,0
|
|
20230824,171900,58257248450,8260,8260,8260,8260,0
|
|
20230824,171800,58257248450,8260,8260,8260,8260,0
|
|
20230824,171700,58257248450,8260,8260,8260,8260,0
|
|
20230824,171600,58257248450,8260,8260,8260,8260,0
|
|
20230824,171500,58257248450,8260,8260,8260,8260,0
|
|
20230824,171400,58257248450,8260,8260,8260,8260,0
|
|
20230824,171300,58257248450,8260,8260,8260,8260,0
|
|
20230824,171200,58257248450,8260,8260,8260,8260,0
|
|
20230824,171100,58257248450,8260,8260,8260,8260,0
|
|
20230824,171000,58257248450,8260,8260,8260,8260,0
|
|
20230824,170900,58257248450,8260,8260,8260,8260,0
|
|
20230824,170800,58257248450,8260,8260,8260,8260,0
|
|
20230824,170700,58257248450,8260,8260,8260,8260,0
|
|
20230824,170600,58257248450,8260,8260,8260,8260,0
|
|
20230824,170500,58257248450,8260,8260,8260,8260,0
|
|
20230824,170400,58257248450,8260,8260,8260,8260,0
|
|
20230824,170300,58257248450,8260,8260,8260,8260,0
|
|
20230824,170200,58257248450,8260,8260,8260,8260,0
|
|
20230824,170100,58257248450,8260,8260,8260,8260,0
|
|
20230824,170000,58257248450,8260,8260,8260,8260,0
|
|
20230824,165900,58257248450,8260,8260,8260,8260,0
|
|
20230824,165800,58257248450,8260,8260,8260,8260,0
|
|
20230824,165700,58257248450,8260,8260,8260,8260,0
|
|
20230824,165600,58257248450,8260,8260,8260,8260,0
|
|
20230824,165500,58257248450,8260,8260,8260,8260,48601
|
|
20230824,165400,58257248450,8260,8260,8260,8260,0
|
|
20230824,165300,58257248450,8260,8260,8260,8260,0
|
|
20230824,165200,58257248450,8260,8260,8260,8260,0
|
|
20230824,165100,58257248450,8260,8260,8260,8260,0
|
|
20230824,165000,58257248450,8260,8260,8260,8260,0
|
|
20230824,164900,58257248450,8260,8260,8260,8260,0
|
|
20230824,164800,58257248450,8260,8260,8260,8260,0
|
|
20230824,164700,58257248450,8260,8260,8260,8260,0
|
|
20230824,164600,58257248450,8260,8260,8260,8260,0
|
|
20230824,164500,58257248450,8260,8260,8260,8260,0
|
|
20230824,164400,58257248450,8260,8260,8260,8260,0
|
|
20230824,164300,58257248450,8260,8260,8260,8260,0
|
|
20230824,164200,58257248450,8260,8260,8260,8260,0
|
|
20230824,164100,58257248450,8260,8260,8260,8260,0
|
|
20230824,164000,58257248450,8260,8260,8260,8260,0
|
|
20230824,163900,58257248450,8260,8260,8260,8260,0
|
|
20230824,163800,58257248450,8260,8260,8260,8260,0
|
|
20230824,163700,58257248450,8260,8260,8260,8260,0
|
|
20230824,163600,58257248450,8260,8260,8260,8260,0
|
|
20230824,163500,58257248450,8260,8260,8260,8260,0
|
|
20230824,163400,58257248450,8260,8260,8260,8260,0
|
|
20230824,163300,58257248450,8260,8260,8260,8260,0
|
|
20230824,163200,58257248450,8260,8260,8260,8260,0
|
|
20230824,163100,58257248450,8260,8260,8260,8260,0
|
|
20230824,163000,58257248450,8260,8260,8260,8260,0
|
|
20230824,162900,58257248450,8260,8260,8260,8260,0
|
|
20230824,162800,58257248450,8260,8260,8260,8260,0
|
|
20230824,162700,58257248450,8260,8260,8260,8260,0
|
|
20230824,162600,58257248450,8260,8260,8260,8260,0
|
|
20230824,162500,58257248450,8260,8260,8260,8260,48601
|
|
20230824,162400,58257248450,8260,8260,8260,8260,0
|
|
20230824,162300,58257248450,8260,8260,8260,8260,0
|
|
20230824,162200,58257248450,8260,8260,8260,8260,0
|
|
20230824,162100,58257248450,8260,8260,8260,8260,0
|
|
20230824,162000,58257248450,8260,8260,8260,8260,0
|
|
20230824,161900,58257248450,8260,8260,8260,8260,0
|
|
20230824,161800,58257248450,8260,8260,8260,8260,0
|
|
20230824,161700,58257248450,8260,8260,8260,8260,0
|
|
20230824,161600,58257248450,8260,8260,8260,8260,0
|
|
20230824,161500,58257248450,8260,8260,8260,8260,0
|
|
20230824,161400,58257248450,8260,8260,8260,8260,0
|
|
20230824,161300,58257248450,8260,8260,8260,8260,0
|
|
20230824,161200,58257248450,8260,8260,8260,8260,0
|
|
20230824,161100,58257248450,8260,8260,8260,8260,0
|
|
20230824,161000,58257248450,8260,8260,8260,8260,0
|
|
20230824,160900,58257248450,8260,8260,8260,8260,0
|
|
20230824,160800,58257248450,8260,8260,8260,8260,0
|
|
20230824,160700,58257248450,8260,8260,8260,8260,0
|
|
20230824,160600,58257248450,8260,8260,8260,8260,0
|
|
20230824,160500,58257248450,8260,8260,8260,8260,0
|
|
20230824,160400,58257248450,8260,8260,8260,8260,0
|
|
20230824,160300,58257248450,8260,8260,8260,8260,0
|
|
20230824,160200,58257248450,8260,8260,8260,8260,0
|
|
20230824,160100,58257248450,8260,8260,8260,8260,0
|
|
20230824,160000,58257248450,8260,8260,8260,8260,0
|
|
20230824,155900,58257248450,8260,8260,8260,8260,0
|
|
20230824,155800,58257248450,8260,8260,8260,8260,0
|
|
20230824,155700,58257248450,8260,8260,8260,8260,0
|
|
20230824,155600,58257248450,8260,8260,8260,8260,0
|
|
20230824,155500,58257248450,8260,8260,8260,8260,48601
|
|
20230824,155400,58257248450,8260,8260,8260,8260,0
|
|
20230824,155300,58257248450,8260,8260,8260,8260,0
|
|
20230824,155200,58257248450,8260,8260,8260,8260,0
|
|
20230824,155100,58257248450,8260,8260,8260,8260,0
|
|
20230824,155000,58257248450,8260,8260,8260,8260,0
|
|
20230824,154900,58257248450,8260,8260,8260,8260,0
|
|
20230824,154800,58257248450,8260,8260,8260,8260,0
|
|
20230824,154700,58257248450,8260,8260,8260,8260,0
|
|
20230824,154600,58257248450,8260,8260,8260,8260,0
|
|
20230824,154500,58257248450,8260,8260,8260,8260,0
|
|
20230824,154400,58257248450,8260,8260,8260,8260,0
|
|
20230824,154300,58257248450,8260,8260,8260,8260,0
|
|
20230824,154200,58257248450,8260,8260,8260,8260,0
|
|
20230824,154100,58257248450,8260,8260,8260,8260,0
|
|
20230824,154000,58257248450,8260,8260,8260,8260,0
|
|
20230824,153900,58257248450,8260,8260,8260,8260,0
|
|
20230824,153800,58257248450,8260,8260,8260,8260,0
|
|
20230824,153700,58257248450,8260,8260,8260,8260,0
|
|
20230824,153600,58257248450,8260,8260,8260,8260,0
|
|
20230824,153500,58257248450,8260,8260,8260,8260,0
|
|
20230824,153400,58257248450,8260,8260,8260,8260,0
|
|
20230824,153300,58257248450,8260,8260,8260,8260,0
|
|
20230824,153200,58257248450,8260,8260,8260,8260,0
|
|
20230824,153100,58257248450,8260,8260,8260,8260,0
|
|
20230824,153000,58257248450,8260,8260,8260,8260,48601
|
|
20230824,152900,57855804190,8280,8280,8280,8280,0
|
|
20230824,152800,57855804190,8280,8280,8280,8280,0
|
|
20230824,152700,57855804190,8280,8280,8280,8280,0
|
|
20230824,152600,57855804190,8280,8280,8280,8280,0
|
|
20230824,152500,57855804190,8280,8280,8280,8280,0
|
|
20230824,152400,57855804190,8280,8280,8280,8280,0
|
|
20230824,152300,57855804190,8280,8280,8280,8280,0
|
|
20230824,152200,57855804190,8280,8280,8280,8280,0
|
|
20230824,152100,57855804190,8280,8280,8280,8280,0
|
|
20230824,152000,57855804190,8280,8280,8280,8280,0
|
|
20230824,151900,57855804190,8280,8230,8300,8220,75622
|
|
20230824,151800,57232456350,8240,8230,8250,8200,44483
|
|
20230824,151700,56867249210,8230,8250,8270,8230,15892
|
|
20230824,151600,56736130250,8260,8280,8280,8250,7039
|
|
20230824,151500,56677962820,8260,8250,8280,8240,11990
|
|
20230824,151400,56578980470,8250,8250,8270,8240,9296
|
|
20230824,151300,56502288920,8260,8270,8300,8240,4825
|
|
20230824,151200,56462438890,8270,8240,8270,8240,7459
|
|
20230824,151100,56400864930,8260,8260,8270,8230,17011
|
|
20230824,151000,56260639900,8260,8260,8270,8250,7997
|
|
20230824,150900,56194588730,8260,8280,8280,8260,8102
|
|
20230824,150800,56127558500,8280,8300,8320,8260,7585
|
|
20230824,150700,56064761640,8300,8350,8350,8300,8247
|
|
20230824,150600,55996119340,8330,8350,8380,8330,13514
|
|
20230824,150500,55883158790,8350,8300,8360,8300,16296
|
|
20230824,150400,55747313470,8300,8300,8320,8290,6876
|
|
20230824,150300,55690249770,8300,8300,8310,8270,6761
|
|
20230824,150200,55634190730,8300,8260,8310,8250,4177
|
|
20230824,150100,55599574400,8260,8310,8330,8230,12250
|
|
20230824,150000,55498107230,8320,8240,8330,8220,19256
|
|
20230824,145900,55338523500,8240,8240,8260,8220,19983
|
|
20230824,145800,55174049780,8260,8300,8300,8230,16900
|
|
20230824,145700,55034518990,8300,8290,8300,8250,19033
|
|
20230824,145600,54877136100,8290,8280,8320,8270,21747
|
|
20230824,145500,54696606560,8290,8350,8360,8280,15554
|
|
20230824,145400,54567160740,8340,8330,8370,8330,5739
|
|
20230824,145300,54519254840,8330,8330,8360,8320,7428
|
|
20230824,145200,54457385390,8370,8310,8430,8310,28623
|
|
20230824,145100,54218286600,8310,8300,8310,8200,67342
|
|
20230824,145000,53662604720,8300,8360,8370,8300,30273
|
|
20230824,144900,53410408500,8370,8420,8420,8340,40580
|
|
20230824,144800,53071028940,8420,8420,8440,8410,9628
|
|
20230824,144700,52990005490,8440,8410,8440,8400,11891
|
|
20230824,144600,52890003900,8410,8410,8410,8380,19672
|
|
20230824,144500,52724808370,8410,8460,8460,8350,26461
|
|
20230824,144400,52502698140,8450,8480,8500,8440,35217
|
|
20230824,144300,52204364580,8480,8360,8490,8350,31766
|
|
20230824,144200,51937274010,8360,8420,8440,8320,56097
|
|
20230824,144100,51468028720,8430,8520,8520,8360,93964
|
|
20230824,144000,50675915550,8520,8560,8570,8520,28896
|
|
20230824,143900,50429415100,8560,8570,8590,8530,38168
|
|
20230824,143800,50102566750,8570,8600,8620,8570,26797
|
|
20230824,143700,49872210390,8590,8600,8630,8560,30860
|
|
20230824,143600,49606926360,8600,8560,8650,8560,50708
|
|
20230824,143500,49170381950,8560,8660,8680,8560,43357
|
|
20230824,143400,48796749340,8660,8520,8690,8510,106823
|
|
20230824,143300,47874051820,8520,8540,8570,8500,45584
|
|
20230824,143200,47485618880,8560,8620,8630,8520,63161
|
|
20230824,143100,46945005730,8610,8570,8690,8510,179458
|
|
20230824,143000,45397167750,8580,8590,8640,8560,59674
|
|
20230824,142900,44884074360,8610,8490,8660,8480,137158
|
|
20230824,142800,43704703230,8480,8630,8650,8400,174567
|
|
20230824,142700,42223885000,8640,8690,8750,8600,266507
|
|
20230824,142600,39907470690,8680,8730,8750,8680,190688
|
|
20230824,142500,38245348980,8730,8610,8760,8600,411521
|
|
20230824,142400,34667141910,8600,8400,8650,8400,191470
|
|
20230824,142300,33021073580,8400,8440,8540,8390,75664
|
|
20230824,142200,32380507140,8440,8410,8550,8400,117842
|
|
20230824,142100,31379918940,8420,8620,8670,8380,321968
|
|
20230824,142000,28617890120,8620,8260,8630,8150,350959
|
|
20230824,141900,25636335970,8250,8240,8270,8230,10457
|
|
20230824,141800,25549996540,8240,8260,8260,8230,8589
|
|
20230824,141700,25479210660,8260,8190,8260,8190,14599
|
|
20230824,141600,25358986310,8190,8170,8200,8150,3776
|
|
20230824,141500,25328129590,8170,8190,8220,8170,7086
|
|
20230824,141400,25270124660,8170,8200,8230,8170,8145
|
|
20230824,141300,25203450910,8200,8290,8290,8190,27810
|
|
20230824,141200,24973631650,8290,8240,8310,8220,52708
|
|
20230824,141100,24537623010,8240,8150,8240,8140,24696
|
|
20230824,141000,24335127840,8150,8100,8150,8100,1799
|
|
20230824,140900,24320498040,8100,8150,8150,8100,2788
|
|
20230824,140800,24297877560,8120,8160,8180,8120,4027
|
|
20230824,140700,24265080440,8160,8170,8200,8160,18888
|
|
20230824,140600,24110458140,8160,8140,8170,8120,6673
|
|
20230824,140500,24056054150,8140,8130,8150,8130,3708
|
|
20230824,140400,24025878110,8130,8130,8140,8110,1938
|
|
20230824,140300,24010141440,8130,8140,8150,8120,2774
|
|
20230824,140200,23987581830,8130,8120,8140,8120,1170
|
|
20230824,140100,23978068760,8150,8120,8150,8120,1691
|
|
20230824,140000,23964329890,8120,8130,8130,8100,4008
|
|
20230824,135900,23931830120,8130,8160,8160,8130,4008
|
|
20230824,135800,23899162070,8160,8110,8170,8100,9797
|
|
20230824,135700,23819353740,8090,8110,8110,8080,1879
|
|
20230824,135600,23804149560,8110,8090,8110,8080,3427
|
|
20230824,135500,23776403030,8110,8110,8110,8090,5405
|
|
20230824,135400,23732605660,8120,8050,8150,8050,21464
|
|
20230824,135300,23559168620,8060,8100,8100,8050,26666
|
|
20230824,135200,23344106910,8100,8090,8100,8080,11049
|
|
20230824,135100,23254685580,8090,8130,8140,8090,15759
|
|
20230824,135000,23126859130,8140,8140,8150,8130,3529
|
|
20230824,134900,23098149010,8150,8130,8150,8130,2189
|
|
20230824,134800,23080344190,8140,8140,8160,8120,3975
|
|
20230824,134700,23048022140,8120,8090,8120,8090,8492
|
|
20230824,134600,22979230230,8100,8170,8170,8090,25309
|
|
20230824,134500,22773620910,8180,8200,8210,8180,5876
|
|
20230824,134400,22725500900,8200,8220,8220,8110,19348
|
|
20230824,134300,22567438420,8220,8240,8240,8200,4812
|
|
20230824,134200,22527891900,8210,8210,8240,8170,20737
|
|
20230824,134100,22357405210,8200,8160,8220,8160,5402
|
|
20230824,134000,22313204050,8160,8180,8220,8160,22777
|
|
20230824,133900,22126678640,8190,8120,8220,8120,15788
|
|
20230824,133800,21997536600,8130,8120,8150,8120,9656
|
|
20230824,133700,21919002180,8130,8090,8130,8090,5815
|
|
20230824,133600,21871823270,8100,8140,8140,8100,5971
|
|
20230824,133500,21823374060,8140,8180,8180,8140,11216
|
|
20230824,133400,21731896390,8160,8110,8180,8110,4812
|
|
20230824,133300,21692710180,8120,8110,8120,8090,9764
|
|
20230824,133200,21613598910,8110,8130,8150,8100,5791
|
|
20230824,133100,21566573120,8130,8100,8140,8070,14152
|
|
20230824,133000,21452079720,8120,8150,8150,8090,19718
|
|
20230824,132900,21292102260,8140,8230,8230,8140,17603
|
|
20230824,132800,21147902860,8230,8240,8250,8200,18982
|
|
20230824,132700,20991657300,8250,8140,8250,8130,33627
|
|
20230824,132600,20715772070,8140,8140,8150,8120,10096
|
|
20230824,132500,20633626570,8140,8100,8150,8090,8448
|
|
20230824,132400,20565078850,8100,8100,8150,8070,15678
|
|
20230824,132300,20438301400,8100,8160,8180,8060,45009
|
|
20230824,132200,20073178590,8160,8170,8190,8150,31469
|
|
20230824,132100,19816104630,8170,8140,8190,8130,51096
|
|
20230824,132000,19398573850,8140,8220,8230,8070,80316
|
|
20230824,131900,18744959890,8210,8290,8350,8210,43002
|
|
20230824,131800,18388940940,8290,8380,8380,8230,44464
|
|
20230824,131700,18019722640,8380,8380,8410,8340,32151
|
|
20230824,131600,17750638230,8380,8390,8430,8360,30861
|
|
20230824,131500,17491956100,8410,8400,8450,8330,84311
|
|
20230824,131400,16783380740,8330,8430,8430,8310,79775
|
|
20230824,131300,16117311560,8430,8320,8450,8310,61752
|
|
20230824,131200,15599417900,8330,8380,8430,8320,55283
|
|
20230824,131100,15136626580,8380,8430,8470,8380,56148
|
|
20230824,131000,14663528310,8450,8470,8490,8380,75735
|
|
20230824,130900,14024816300,8480,8480,8540,8410,139705
|
|
20230824,130800,12840990280,8480,8450,8600,8430,297833
|
|
20230824,130700,10308496040,8450,8400,8450,8360,188146
|
|
20230824,130600,8727504350,8310,8310,8310,8310,0
|
|
20230824,130500,8727504350,8310,8230,8310,8160,95501
|
|
20230824,130400,7939364050,8240,8070,8250,8060,83283
|
|
20230824,130300,7257953060,8070,8030,8150,8030,30238
|
|
20230824,130200,7013128530,8030,8030,8050,8000,19389
|
|
20230824,130100,6857642410,8030,8050,8080,8030,31819
|
|
20230824,130000,6601218990,8040,8130,8130,8020,51433
|
|
20230824,125900,6185058240,8130,8100,8160,8080,71533
|
|
20230824,125800,5603624150,8100,7990,8120,7950,43970
|
|
20230824,125700,5249553550,8000,8040,8080,7980,21724
|
|
20230824,125600,5075255190,8100,7930,8110,7930,45812
|
|
20230824,125500,4707390550,7930,7900,7970,7900,11643
|
|
20230824,125400,4614950610,7900,7900,7920,7890,12124
|
|
20230824,125300,4519065500,7890,7890,7900,7880,10278
|
|
20230824,125200,4437962010,7900,7910,7920,7890,5085
|
|
20230824,125100,4397742410,7910,7930,7930,7910,1083
|
|
20230824,125000,4389168660,7940,7910,7940,7870,4807
|
|
20230824,124900,4351140050,7900,7900,7940,7870,7503
|
|
20230824,124800,4291855370,7910,7940,8000,7900,18898
|
|
20230824,124700,4141662680,7930,7940,7960,7910,4464
|
|
20230824,124600,4106247220,7960,7890,7970,7890,8124
|
|
20230824,124500,4041857990,7890,7920,7940,7870,13844
|
|
20230824,124400,3932374330,7940,7890,7970,7860,28061
|
|
20230824,124300,3710250040,7880,7970,8040,7880,35098
|
|
20230824,124200,3431746590,7970,7850,8150,7850,73930
|
|
20230824,124100,2838694570,7860,7910,7910,7770,16183
|
|
20230824,124000,2711469890,7910,7780,7970,7780,43661
|
|
20230824,123900,2366657840,7790,7750,7790,7750,6905
|
|
20230824,123800,2312893800,7760,7750,7760,7740,2087
|
|
20230824,123700,2296727910,7750,7740,7750,7740,75
|
|
20230824,123600,2296147300,7740,7740,7740,7730,266
|
|
20230824,123500,2294088530,7730,7740,7750,7730,497
|
|
20230824,123400,2290242410,7740,7770,7770,7740,549
|
|
20230824,123300,2285992030,7750,7760,7760,7750,1981
|
|
20230824,123200,2270621680,7770,7770,7770,7770,735
|
|
20230824,123100,2264910730,7770,7790,7790,7760,338
|
|
20230824,123000,2262283640,7790,7760,7790,7760,427
|
|
20230824,122900,2258961900,7760,7750,7790,7750,2948
|
|
20230824,122800,2236079450,7760,7750,7760,7740,1760
|
|
20230824,122700,2222437410,7750,7780,7780,7750,2099
|
|
20230824,122600,2206139660,7780,7790,7790,7780,600
|
|
20230824,122500,2201467330,7780,7780,7800,7780,2545
|
|
20230824,122400,2181653800,7780,7810,7830,7780,14750
|
|
20230824,122300,2066546250,7810,7780,7810,7780,8648
|
|
20230824,122200,1999100830,7800,7760,7800,7750,8590
|
|
20230824,122100,1932300590,7770,7750,7780,7730,9027
|
|
20230824,122000,1862253820,7750,7720,7760,7720,4499
|
|
20230824,121900,1827436370,7730,7720,7740,7710,5023
|
|
20230824,121800,1788646630,7730,7720,7730,7720,1669
|
|
20230824,121700,1775753720,7720,7720,7720,7720,381
|
|
20230824,121600,1772812400,7720,7710,7720,7710,770
|
|
20230824,121500,1766869000,7720,7690,7720,7690,2778
|
|
20230824,121400,1745453240,7680,7690,7690,7670,156
|
|
20230824,121300,1744253810,7700,7710,7720,7700,1810
|
|
20230824,121200,1730303440,7710,7700,7730,7700,2936
|
|
20230824,121100,1707651880,7720,7690,7720,7690,3980
|
|
20230824,121000,1676975040,7680,7660,7730,7660,9239
|
|
20230824,120900,1605911600,7650,7650,7650,7650,551
|
|
20230824,120800,1601696450,7650,7650,7660,7650,1100
|
|
20230824,120700,1593273690,7650,7650,7650,7650,0
|
|
20230824,120600,1593273690,7650,7650,7650,7650,193
|
|
20230824,120500,1591797240,7650,7640,7650,7640,485
|
|
20230824,120400,1588091830,7650,7650,7650,7650,0
|
|
20230824,120300,1588091830,7650,7650,7660,7650,102
|
|
20230824,120200,1587311520,7650,7650,7650,7650,140
|
|
20230824,120100,1586240520,7650,7650,7660,7650,344
|
|
20230824,120000,1583607540,7650,7650,7650,7650,112
|
|
20230824,115900,1582750740,7650,7650,7650,7650,944
|
|
20230824,115800,1575529140,7660,7650,7660,7650,90
|
|
20230824,115700,1574840480,7650,7650,7660,7650,1552
|
|
20230824,115600,1562960680,7640,7640,7640,7640,569
|
|
20230824,115500,1558613520,7640,7640,7640,7640,102
|
|
20230824,115400,1557834240,7650,7650,7650,7650,0
|
|
20230824,115300,1557834240,7650,7640,7650,7640,417
|
|
20230824,115200,1554646840,7640,7650,7650,7640,2
|
|
20230824,115100,1554631550,7650,7640,7650,7640,5
|
|
20230824,115000,1554593320,7650,7650,7650,7650,200
|
|
20230824,114900,1553063320,7650,7650,7650,7650,1
|
|
20230824,114800,1553055670,7650,7650,7650,7650,1
|
|
20230824,114700,1553048020,7640,7630,7640,7630,42
|
|
20230824,114600,1552727540,7640,7640,7640,7640,82
|
|
20230824,114500,1552101060,7640,7640,7660,7630,5007
|
|
20230824,114400,1513827790,7640,7640,7640,7640,400
|
|
20230824,114300,1510771790,7650,7640,7650,7640,583
|
|
20230824,114200,1506312360,7650,7650,7650,7650,10
|
|
20230824,114100,1506235860,7650,7640,7650,7640,16
|
|
20230824,114000,1506113610,7640,7640,7640,7630,44
|
|
20230824,113900,1505777580,7640,7640,7640,7640,88
|
|
20230824,113800,1505105260,7650,7640,7650,7640,31
|
|
20230824,113700,1504868410,7640,7640,7640,7640,167
|
|
20230824,113600,1503592530,7640,7640,7640,7640,1153
|
|
20230824,113500,1494783610,7640,7640,7640,7640,1144
|
|
20230824,113400,1486043450,7640,7640,7640,7640,1
|
|
20230824,113300,1486035810,7650,7640,7650,7640,42
|
|
20230824,113200,1485714920,7640,7640,7640,7640,496
|
|
20230824,113100,1481925480,7630,7630,7630,7630,81
|
|
20230824,113000,1481307450,7630,7640,7640,7630,26
|
|
20230824,112900,1481108830,7630,7660,7660,7630,5417
|
|
20230824,112800,1439755470,7640,7650,7650,7640,298
|
|
20230824,112700,1437478720,7650,7650,7650,7650,451
|
|
20230824,112600,1434028570,7650,7660,7660,7650,64
|
|
20230824,112500,1433538370,7660,7660,7660,7660,91
|
|
20230824,112400,1432841310,7660,7640,7660,7640,1223
|
|
20230824,112300,1423489320,7650,7650,7650,7650,3
|
|
20230824,112200,1423466370,7640,7640,7640,7640,201
|
|
20230824,112100,1421930730,7640,7660,7660,7640,130
|
|
20230824,112000,1420935530,7630,7650,7670,7630,3051
|
|
20230824,111900,1397567640,7650,7630,7660,7600,4558
|
|
20230824,111800,1362764820,7630,7610,7630,7610,435
|
|
20230824,111700,1359454430,7610,7620,7620,7610,849
|
|
20230824,111600,1352992140,7620,7620,7620,7620,44
|
|
20230824,111500,1352656860,7610,7610,7610,7610,183
|
|
20230824,111400,1351264230,7620,7620,7620,7620,946
|
|
20230824,111300,1344055710,7620,7620,7620,7620,701
|
|
20230824,111200,1338714090,7620,7620,7620,7620,757
|
|
20230824,111100,1332945750,7620,7620,7620,7620,500
|
|
20230824,111000,1329135750,7610,7630,7630,7610,84
|
|
20230824,110900,1328494850,7610,7630,7630,7610,81
|
|
20230824,110800,1327877880,7610,7630,7630,7610,1482
|
|
20230824,110700,1316573620,7630,7630,7630,7630,27
|
|
20230824,110600,1316367610,7610,7620,7620,7610,173
|
|
20230824,110500,1315050780,7620,7620,7620,7620,1021
|
|
20230824,110400,1307270760,7630,7630,7630,7620,65
|
|
20230824,110300,1306775350,7620,7620,7640,7620,1296
|
|
20230824,110200,1296882410,7640,7630,7640,7600,2221
|
|
20230824,110100,1279960730,7630,7610,7640,7600,1787
|
|
20230824,110000,1266353480,7620,7630,7640,7620,3265
|
|
20230824,105900,1241445250,7640,7630,7670,7630,3305
|
|
20230824,105800,1216154170,7670,7650,7670,7620,5643
|
|
20230824,105700,1173021970,7660,7610,7660,7610,3577
|
|
20230824,105600,1145664430,7610,7640,7640,7590,2230
|
|
20230824,105500,1128710280,7640,7590,7640,7590,852
|
|
20230824,105400,1122217210,7590,7640,7660,7590,2056
|
|
20230824,105300,1106527490,7640,7620,7640,7590,4269
|
|
20230824,105200,1074026750,7620,7660,7690,7620,9833
|
|
20230824,105100,998786950,7680,7730,7730,7640,8135
|
|
20230824,105000,936213390,7740,7680,7740,7620,30463
|
|
20230824,104900,701291670,7680,7570,7700,7570,22573
|
|
20230824,104800,528732850,7560,7560,7560,7560,0
|
|
20230824,104700,528732850,7560,7560,7560,7560,1
|
|
20230824,104600,528725290,7560,7560,7560,7560,978
|
|
20230824,104500,521331610,7560,7570,7570,7550,112
|
|
20230824,104400,520484890,7560,7570,7570,7560,206
|
|
20230824,104300,518927480,7570,7550,7570,7550,403
|
|
20230824,104200,515884780,7550,7550,7550,7550,8
|
|
20230824,104100,515824380,7550,7550,7550,7550,0
|
|
20230824,104000,515824380,7550,7550,7550,7550,100
|
|
20230824,103900,515069380,7540,7590,7590,7540,4006
|
|
20230824,103800,484808680,7570,7570,7580,7570,63
|
|
20230824,103700,484331740,7570,7570,7570,7570,143
|
|
20230824,103600,483249230,7570,7570,7570,7570,53
|
|
20230824,103500,482848020,7570,7570,7570,7560,72
|
|
20230824,103400,482303090,7570,7570,7570,7570,100
|
|
20230824,103300,481546090,7570,7570,7570,7570,253
|
|
20230824,103200,479630880,7560,7560,7560,7560,200
|
|
20230824,103100,478118880,7570,7570,7570,7570,10
|
|
20230824,103000,478043180,7570,7560,7570,7560,150
|
|
20230824,102900,476909080,7560,7560,7560,7560,226
|
|
20230824,102800,475200520,7560,7560,7560,7560,0
|
|
20230824,102700,475200520,7560,7560,7560,7560,202
|
|
20230824,102600,473673400,7570,7560,7570,7560,404
|
|
20230824,102500,470618160,7560,7560,7560,7560,20
|
|
20230824,102400,470466960,7560,7560,7560,7560,31
|
|
20230824,102300,470232600,7550,7550,7550,7550,0
|
|
20230824,102200,470232600,7550,7560,7560,7550,115
|
|
20230824,102100,469364200,7560,7550,7560,7550,3
|
|
20230824,102000,469341530,7560,7560,7560,7550,244
|
|
20230824,101900,467496940,7550,7560,7560,7550,1343
|
|
20230824,101800,457344210,7560,7560,7560,7560,196
|
|
20230824,101700,455862450,7570,7570,7570,7570,1
|
|
20230824,101600,455854880,7570,7570,7570,7550,1340
|
|
20230824,101500,445728860,7570,7570,7570,7560,313
|
|
20230824,101400,443359480,7570,7570,7570,7570,1
|
|
20230824,101300,443351910,7560,7570,7570,7560,7
|
|
20230824,101200,443298940,7560,7560,7560,7560,0
|
|
20230824,101100,443298940,7560,7560,7560,7560,0
|
|
20230824,101000,443298940,7560,7580,7580,7560,3701
|
|
20230824,100900,415259940,7590,7590,7590,7580,710
|
|
20230824,100800,409877920,7590,7590,7590,7590,12
|
|
20230824,100700,409786840,7590,7590,7590,7590,317
|
|
20230824,100600,407380810,7590,7590,7590,7590,150
|
|
20230824,100500,406242310,7590,7580,7600,7580,1193
|
|
20230824,100400,397187420,7590,7590,7590,7590,24
|
|
20230824,100300,397005260,7580,7590,7600,7580,1434
|
|
20230824,100200,386107340,7590,7590,7590,7590,2442
|
|
20230824,100100,367572560,7590,7590,7590,7590,18
|
|
20230824,100000,367435940,7590,7590,7590,7580,39
|
|
20230824,095900,367140250,7590,7590,7590,7590,3
|
|
20230824,095800,367117480,7580,7590,7590,7580,718
|
|
20230824,095700,361674290,7590,7590,7590,7580,102
|
|
20230824,095600,360901070,7590,7570,7590,7560,1277
|
|
20230824,095500,351239320,7580,7580,7580,7580,364
|
|
20230824,095400,348480200,7580,7580,7580,7580,1
|
|
20230824,095300,348472620,7570,7580,7580,7570,201
|
|
20230824,095200,346951040,7580,7580,7580,7580,10
|
|
20230824,095100,346875240,7580,7580,7580,7580,65
|
|
20230824,095000,346382540,7580,7570,7580,7560,244
|
|
20230824,094900,344535410,7570,7570,7570,7560,714
|
|
20230824,094800,339132380,7580,7580,7590,7570,935
|
|
20230824,094700,332045600,7580,7590,7590,7580,349
|
|
20230824,094600,329400130,7590,7600,7600,7590,142
|
|
20230824,094500,328322250,7590,7600,7600,7590,201
|
|
20230824,094400,326796650,7590,7590,7600,7590,460
|
|
20230824,094300,323305200,7600,7590,7600,7590,213
|
|
20230824,094200,321688410,7610,7600,7610,7600,482
|
|
20230824,094100,318025100,7600,7590,7600,7590,566
|
|
20230824,094000,313723680,7590,7580,7600,7580,1445
|
|
20230824,093900,302748420,7580,7560,7580,7560,367
|
|
20230824,093800,299971760,7570,7570,7570,7570,1426
|
|
20230824,093700,289176940,7570,7570,7570,7560,1074
|
|
20230824,093600,281051740,7580,7570,7580,7570,601
|
|
20230824,093500,276502160,7580,7590,7590,7580,358
|
|
20230824,093400,273787940,7580,7590,7590,7580,145
|
|
20230824,093300,272688700,7590,7590,7590,7590,21
|
|
20230824,093200,272529310,7590,7580,7590,7580,347
|
|
20230824,093100,269895650,7580,7590,7590,7580,14
|
|
20230824,093000,269789450,7590,7590,7590,7550,2036
|
|
20230824,092900,254390000,7590,7590,7590,7580,77
|
|
20230824,092800,253806070,7590,7590,7590,7590,139
|
|
20230824,092700,252751060,7590,7590,7590,7590,8
|
|
20230824,092600,252690340,7590,7570,7590,7570,108
|
|
20230824,092500,251872570,7590,7590,7590,7570,509
|
|
20230824,092400,248019060,7590,7580,7590,7580,173
|
|
20230824,092300,246706010,7570,7560,7590,7560,702
|
|
20230824,092200,241389990,7570,7570,7570,7560,1351
|
|
20230824,092100,231171010,7570,7570,7570,7560,471
|
|
20230824,092000,227608520,7570,7590,7590,7570,288
|
|
20230824,091900,225428160,7590,7590,7590,7590,20
|
|
20230824,091800,225276360,7580,7590,7600,7580,711
|
|
20230824,091700,219885900,7580,7580,7580,7580,903
|
|
20230824,091600,213041160,7580,7580,7580,7570,64
|
|
20230824,091500,212556550,7560,7570,7580,7560,821
|
|
20230824,091400,206345510,7570,7560,7570,7560,275
|
|
20230824,091300,204265090,7570,7590,7590,7570,137
|
|
20230824,091200,203226730,7600,7600,7600,7560,34
|
|
20230824,091100,202968370,7600,7600,7610,7560,2372
|
|
20230824,091000,184995360,7610,7580,7610,7580,913
|
|
20230824,090900,178074490,7600,7600,7610,7600,1320
|
|
20230824,090800,168042330,7610,7600,7610,7580,1395
|
|
20230824,090700,157439990,7600,7590,7600,7590,110
|
|
20230824,090600,156604990,7600,7590,7600,7590,182
|
|
20230824,090500,155223590,7590,7620,7620,7590,562
|
|
20230824,090400,150953570,7610,7600,7610,7590,515
|
|
20230824,090300,147040250,7640,7600,7640,7580,4461
|
|
20230824,090200,113064230,7610,7620,7620,7600,737
|
|
20230824,090100,107457560,7610,7570,7610,7540,8771
|
|
20230824,090000,40966660,7570,7560,7570,7550,5418
|