618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191500,204960082885,5500,5500,5500,5500,390656
|
|
20230801,191400,204960082885,5500,5500,5500,5500,0
|
|
20230801,191300,204960082885,5500,5500,5500,5500,0
|
|
20230801,191200,204960082885,5500,5500,5500,5500,0
|
|
20230801,191100,204960082885,5500,5500,5500,5500,0
|
|
20230801,191000,204960082885,5500,5500,5500,5500,0
|
|
20230801,190900,204960082885,5500,5500,5500,5500,0
|
|
20230801,190800,204960082885,5500,5500,5500,5500,0
|
|
20230801,190700,204960082885,5500,5500,5500,5500,0
|
|
20230801,190600,204960082885,5500,5500,5500,5500,0
|
|
20230801,190500,204960082885,5500,5500,5500,5500,0
|
|
20230801,190400,204960082885,5500,5500,5500,5500,0
|
|
20230801,190300,204960082885,5500,5500,5500,5500,0
|
|
20230801,190200,204960082885,5500,5500,5500,5500,0
|
|
20230801,190100,204960082885,5500,5500,5500,5500,0
|
|
20230801,190000,204960082885,5500,5500,5500,5500,0
|
|
20230801,185900,204960082885,5500,5500,5500,5500,0
|
|
20230801,185800,204960082885,5500,5500,5500,5500,0
|
|
20230801,185700,204960082885,5500,5500,5500,5500,0
|
|
20230801,185600,204960082885,5500,5500,5500,5500,0
|
|
20230801,185500,204960082885,5500,5500,5500,5500,0
|
|
20230801,185400,204960082885,5500,5500,5500,5500,0
|
|
20230801,185300,204960082885,5500,5500,5500,5500,0
|
|
20230801,185200,204960082885,5500,5500,5500,5500,0
|
|
20230801,185100,204960082885,5500,5500,5500,5500,0
|
|
20230801,185000,204960082885,5500,5500,5500,5500,0
|
|
20230801,184900,204960082885,5500,5500,5500,5500,0
|
|
20230801,184800,204960082885,5500,5500,5500,5500,0
|
|
20230801,184700,204960082885,5500,5500,5500,5500,0
|
|
20230801,184600,204960082885,5500,5500,5500,5500,0
|
|
20230801,184500,204960082885,5500,5500,5500,5500,390656
|
|
20230801,184400,204960082885,5500,5500,5500,5500,0
|
|
20230801,184300,204960082885,5500,5500,5500,5500,0
|
|
20230801,184200,204960082885,5500,5500,5500,5500,0
|
|
20230801,184100,204960082885,5500,5500,5500,5500,0
|
|
20230801,184000,204960082885,5500,5500,5500,5500,0
|
|
20230801,183900,204960082885,5500,5500,5500,5500,0
|
|
20230801,183800,204960082885,5500,5500,5500,5500,0
|
|
20230801,183700,204960082885,5500,5500,5500,5500,0
|
|
20230801,183600,204960082885,5500,5500,5500,5500,0
|
|
20230801,183500,204960082885,5500,5500,5500,5500,0
|
|
20230801,183400,204960082885,5500,5500,5500,5500,0
|
|
20230801,183300,204960082885,5500,5500,5500,5500,0
|
|
20230801,183200,204960082885,5500,5500,5500,5500,0
|
|
20230801,183100,204960082885,5500,5500,5500,5500,0
|
|
20230801,183000,204960082885,5500,5500,5500,5500,0
|
|
20230801,182900,204960082885,5500,5500,5500,5500,0
|
|
20230801,182800,204960082885,5500,5500,5500,5500,0
|
|
20230801,182700,204960082885,5500,5500,5500,5500,0
|
|
20230801,182600,204960082885,5500,5500,5500,5500,0
|
|
20230801,182500,204960082885,5500,5500,5500,5500,0
|
|
20230801,182400,204960082885,5500,5500,5500,5500,0
|
|
20230801,182300,204960082885,5500,5500,5500,5500,0
|
|
20230801,182200,204960082885,5500,5500,5500,5500,0
|
|
20230801,182100,204960082885,5500,5500,5500,5500,0
|
|
20230801,182000,204960082885,5500,5500,5500,5500,0
|
|
20230801,181900,204960082885,5500,5500,5500,5500,0
|
|
20230801,181800,204960082885,5500,5500,5500,5500,0
|
|
20230801,181700,204960082885,5500,5500,5500,5500,0
|
|
20230801,181600,204960082885,5500,5500,5500,5500,0
|
|
20230801,181500,204960082885,5500,5500,5500,5500,390656
|
|
20230801,181400,204960082885,5500,5500,5500,5500,0
|
|
20230801,181300,204960082885,5500,5500,5500,5500,0
|
|
20230801,181200,204960082885,5500,5500,5500,5500,0
|
|
20230801,181100,204960082885,5500,5500,5500,5500,0
|
|
20230801,181000,204960082885,5500,5500,5500,5500,0
|
|
20230801,180900,204960082885,5500,5500,5500,5500,0
|
|
20230801,180800,204960082885,5500,5500,5500,5500,0
|
|
20230801,180700,204960082885,5500,5500,5500,5500,0
|
|
20230801,180600,204960082885,5500,5500,5500,5500,0
|
|
20230801,180500,204960082885,5500,5500,5500,5500,0
|
|
20230801,180400,204960082885,5500,5500,5500,5500,0
|
|
20230801,180300,204960082885,5500,5500,5500,5500,0
|
|
20230801,180200,204960082885,5500,5500,5500,5500,0
|
|
20230801,180100,204960082885,5500,5500,5500,5500,0
|
|
20230801,180000,204960082885,5500,5500,5500,5500,0
|
|
20230801,175900,204960082885,5500,5500,5500,5500,0
|
|
20230801,175800,204960082885,5500,5500,5500,5500,0
|
|
20230801,175700,204960082885,5500,5500,5500,5500,0
|
|
20230801,175600,204960082885,5500,5500,5500,5500,0
|
|
20230801,175500,204960082885,5500,5500,5500,5500,0
|
|
20230801,175400,204960082885,5500,5500,5500,5500,0
|
|
20230801,175300,204960082885,5500,5500,5500,5500,0
|
|
20230801,175200,204960082885,5500,5500,5500,5500,0
|
|
20230801,175100,204960082885,5500,5500,5500,5500,0
|
|
20230801,175000,204960082885,5500,5500,5500,5500,0
|
|
20230801,174900,204960082885,5500,5500,5500,5500,0
|
|
20230801,174800,204960082885,5500,5500,5500,5500,0
|
|
20230801,174700,204960082885,5500,5500,5500,5500,0
|
|
20230801,174600,204960082885,5500,5500,5500,5500,0
|
|
20230801,174500,204960082885,5500,5500,5500,5500,390656
|
|
20230801,174400,204960082885,5500,5500,5500,5500,0
|
|
20230801,174300,204960082885,5500,5500,5500,5500,0
|
|
20230801,174200,204960082885,5500,5500,5500,5500,0
|
|
20230801,174100,204960082885,5500,5500,5500,5500,0
|
|
20230801,174000,204960082885,5500,5500,5500,5500,0
|
|
20230801,173900,204960082885,5500,5500,5500,5500,0
|
|
20230801,173800,204960082885,5500,5500,5500,5500,0
|
|
20230801,173700,204960082885,5500,5500,5500,5500,0
|
|
20230801,173600,204960082885,5500,5500,5500,5500,0
|
|
20230801,173500,204960082885,5500,5500,5500,5500,0
|
|
20230801,173400,204960082885,5500,5500,5500,5500,0
|
|
20230801,173300,204960082885,5500,5500,5500,5500,0
|
|
20230801,173200,204960082885,5500,5500,5500,5500,0
|
|
20230801,173100,204960082885,5500,5500,5500,5500,0
|
|
20230801,173000,204960082885,5500,5500,5500,5500,0
|
|
20230801,172900,204960082885,5500,5500,5500,5500,0
|
|
20230801,172800,204960082885,5500,5500,5500,5500,0
|
|
20230801,172700,204960082885,5500,5500,5500,5500,0
|
|
20230801,172600,204960082885,5500,5500,5500,5500,0
|
|
20230801,172500,204960082885,5500,5500,5500,5500,0
|
|
20230801,172400,204960082885,5500,5500,5500,5500,0
|
|
20230801,172300,204960082885,5500,5500,5500,5500,0
|
|
20230801,172200,204960082885,5500,5500,5500,5500,0
|
|
20230801,172100,204960082885,5500,5500,5500,5500,0
|
|
20230801,172000,204960082885,5500,5500,5500,5500,0
|
|
20230801,171900,204960082885,5500,5500,5500,5500,0
|
|
20230801,171800,204960082885,5500,5500,5500,5500,0
|
|
20230801,171700,204960082885,5500,5500,5500,5500,0
|
|
20230801,171600,204960082885,5500,5500,5500,5500,0
|
|
20230801,171500,204960082885,5500,5500,5500,5500,390656
|
|
20230801,171400,204960082885,5500,5500,5500,5500,0
|
|
20230801,171300,204960082885,5500,5500,5500,5500,0
|
|
20230801,171200,204960082885,5500,5500,5500,5500,0
|
|
20230801,171100,204960082885,5500,5500,5500,5500,0
|
|
20230801,171000,204960082885,5500,5500,5500,5500,0
|
|
20230801,170900,204960082885,5500,5500,5500,5500,0
|
|
20230801,170800,204960082885,5500,5500,5500,5500,0
|
|
20230801,170700,204960082885,5500,5500,5500,5500,0
|
|
20230801,170600,204960082885,5500,5500,5500,5500,0
|
|
20230801,170500,204960082885,5500,5500,5500,5500,0
|
|
20230801,170400,204960082885,5500,5500,5500,5500,0
|
|
20230801,170300,204960082885,5500,5500,5500,5500,0
|
|
20230801,170200,204960082885,5500,5500,5500,5500,0
|
|
20230801,170100,204960082885,5500,5500,5500,5500,0
|
|
20230801,170000,204960082885,5500,5500,5500,5500,0
|
|
20230801,165900,204960082885,5500,5500,5500,5500,0
|
|
20230801,165800,204960082885,5500,5500,5500,5500,0
|
|
20230801,165700,204960082885,5500,5500,5500,5500,0
|
|
20230801,165600,204960082885,5500,5500,5500,5500,0
|
|
20230801,165500,204960082885,5500,5500,5500,5500,0
|
|
20230801,165400,204960082885,5500,5500,5500,5500,0
|
|
20230801,165300,204960082885,5500,5500,5500,5500,0
|
|
20230801,165200,204960082885,5500,5500,5500,5500,0
|
|
20230801,165100,204960082885,5500,5500,5500,5500,0
|
|
20230801,165000,204960082885,5500,5500,5500,5500,0
|
|
20230801,164900,204960082885,5500,5500,5500,5500,0
|
|
20230801,164800,204960082885,5500,5500,5500,5500,0
|
|
20230801,164700,204960082885,5500,5500,5500,5500,0
|
|
20230801,164600,204960082885,5500,5500,5500,5500,0
|
|
20230801,164500,204960082885,5500,5500,5500,5500,390656
|
|
20230801,164400,204960082885,5500,5500,5500,5500,0
|
|
20230801,164300,204960082885,5500,5500,5500,5500,0
|
|
20230801,164200,204960082885,5500,5500,5500,5500,0
|
|
20230801,164100,204960082885,5500,5500,5500,5500,0
|
|
20230801,164000,204960082885,5500,5500,5500,5500,0
|
|
20230801,163900,204960082885,5500,5500,5500,5500,0
|
|
20230801,163800,204960082885,5500,5500,5500,5500,0
|
|
20230801,163700,204960082885,5500,5500,5500,5500,0
|
|
20230801,163600,204960082885,5500,5500,5500,5500,0
|
|
20230801,163500,204960082885,5500,5500,5500,5500,0
|
|
20230801,163400,204960082885,5500,5500,5500,5500,0
|
|
20230801,163300,204960082885,5500,5500,5500,5500,0
|
|
20230801,163200,204960082885,5500,5500,5500,5500,0
|
|
20230801,163100,204960082885,5500,5500,5500,5500,0
|
|
20230801,163000,204960082885,5500,5500,5500,5500,0
|
|
20230801,162900,204960082885,5500,5500,5500,5500,0
|
|
20230801,162800,204960082885,5500,5500,5500,5500,0
|
|
20230801,162700,204960082885,5500,5500,5500,5500,0
|
|
20230801,162600,204960082885,5500,5500,5500,5500,0
|
|
20230801,162500,204960082885,5500,5500,5500,5500,0
|
|
20230801,162400,204960082885,5500,5500,5500,5500,0
|
|
20230801,162300,204960082885,5500,5500,5500,5500,0
|
|
20230801,162200,204960082885,5500,5500,5500,5500,0
|
|
20230801,162100,204960082885,5500,5500,5500,5500,0
|
|
20230801,162000,204960082885,5500,5500,5500,5500,0
|
|
20230801,161900,204960082885,5500,5500,5500,5500,0
|
|
20230801,161800,204960082885,5500,5500,5500,5500,0
|
|
20230801,161700,204960082885,5500,5500,5500,5500,0
|
|
20230801,161600,204960082885,5500,5500,5500,5500,0
|
|
20230801,161500,204960082885,5500,5500,5500,5500,390656
|
|
20230801,161400,204960082885,5500,5500,5500,5500,0
|
|
20230801,161300,204960082885,5500,5500,5500,5500,0
|
|
20230801,161200,204960082885,5500,5500,5500,5500,0
|
|
20230801,161100,204960082885,5500,5500,5500,5500,0
|
|
20230801,161000,204960082885,5500,5500,5500,5500,0
|
|
20230801,160900,204960082885,5500,5500,5500,5500,0
|
|
20230801,160800,204960082885,5500,5500,5500,5500,0
|
|
20230801,160700,204960082885,5500,5500,5500,5500,0
|
|
20230801,160600,204960082885,5500,5500,5500,5500,0
|
|
20230801,160500,204960082885,5500,5500,5500,5500,0
|
|
20230801,160400,204960082885,5500,5500,5500,5500,0
|
|
20230801,160300,204960082885,5500,5500,5500,5500,0
|
|
20230801,160200,204960082885,5500,5500,5500,5500,0
|
|
20230801,160100,204960082885,5500,5500,5500,5500,0
|
|
20230801,160000,204960082885,5500,5500,5500,5500,0
|
|
20230801,155900,204960082885,5500,5500,5500,5500,0
|
|
20230801,155800,204960082885,5500,5500,5500,5500,0
|
|
20230801,155700,204960082885,5500,5500,5500,5500,0
|
|
20230801,155600,204960082885,5500,5500,5500,5500,0
|
|
20230801,155500,204960082885,5500,5500,5500,5500,0
|
|
20230801,155400,204960082885,5500,5500,5500,5500,0
|
|
20230801,155300,204960082885,5500,5500,5500,5500,0
|
|
20230801,155200,204960082885,5500,5500,5500,5500,0
|
|
20230801,155100,204960082885,5500,5500,5500,5500,0
|
|
20230801,155000,204960082885,5500,5500,5500,5500,0
|
|
20230801,154900,204960082885,5500,5500,5500,5500,0
|
|
20230801,154800,204960082885,5500,5500,5500,5500,0
|
|
20230801,154700,204960082885,5500,5500,5500,5500,0
|
|
20230801,154600,204960082885,5500,5500,5500,5500,0
|
|
20230801,154500,204960082885,5500,5500,5500,5500,390656
|
|
20230801,154400,204960082885,5500,5500,5500,5500,0
|
|
20230801,154300,204960082885,5500,5500,5500,5500,0
|
|
20230801,154200,204960082885,5500,5500,5500,5500,0
|
|
20230801,154100,204960082885,5500,5500,5500,5500,0
|
|
20230801,154000,204960082885,5500,5500,5500,5500,0
|
|
20230801,153900,204960082885,5500,5500,5500,5500,0
|
|
20230801,153800,204960082885,5500,5500,5500,5500,0
|
|
20230801,153700,204960082885,5500,5500,5500,5500,0
|
|
20230801,153600,204960082885,5500,5500,5500,5500,0
|
|
20230801,153500,204960082885,5500,5500,5500,5500,0
|
|
20230801,153400,204960082885,5500,5500,5500,5500,0
|
|
20230801,153300,204960082885,5500,5500,5500,5500,0
|
|
20230801,153200,204960082885,5500,5500,5500,5500,0
|
|
20230801,153100,204960082885,5500,5500,5500,5500,0
|
|
20230801,153000,204960082885,5500,5500,5500,5500,390656
|
|
20230801,152900,202811474885,5450,5450,5450,5450,0
|
|
20230801,152800,202811474885,5450,5450,5450,5450,0
|
|
20230801,152700,202811474885,5450,5450,5450,5450,0
|
|
20230801,152600,202811474885,5450,5450,5450,5450,0
|
|
20230801,152500,202811474885,5450,5450,5450,5450,0
|
|
20230801,152400,202811474885,5450,5450,5450,5450,0
|
|
20230801,152300,202811474885,5450,5450,5450,5450,0
|
|
20230801,152200,202811474885,5450,5450,5450,5450,0
|
|
20230801,152100,202811474885,5450,5450,5450,5450,0
|
|
20230801,152000,202811474885,5450,5450,5450,5450,0
|
|
20230801,151900,202811474885,5450,5450,5460,5440,100820
|
|
20230801,151800,202261587545,5450,5440,5460,5430,114363
|
|
20230801,151700,201638813805,5430,5380,5440,5370,168841
|
|
20230801,151600,200725749285,5380,5380,5390,5370,34182
|
|
20230801,151500,200541805165,5390,5390,5400,5380,37390
|
|
20230801,151400,200340276135,5400,5400,5400,5390,25317
|
|
20230801,151300,200203630205,5400,5400,5400,5390,27575
|
|
20230801,151200,200054832825,5400,5380,5400,5370,14416
|
|
20230801,151100,199977169865,5380,5390,5390,5360,29778
|
|
20230801,151000,199817104715,5390,5390,5410,5390,56534
|
|
20230801,150900,199512016285,5400,5390,5400,5380,23246
|
|
20230801,150800,199386652455,5390,5380,5390,5370,18592
|
|
20230801,150700,199286672055,5380,5390,5390,5360,31407
|
|
20230801,150600,199117798725,5390,5360,5400,5360,61024
|
|
20230801,150500,198789165635,5360,5360,5380,5360,23112
|
|
20230801,150400,198665213475,5360,5380,5380,5360,14441
|
|
20230801,150300,198587728065,5380,5370,5380,5360,17754
|
|
20230801,150200,198492398935,5360,5370,5380,5360,25887
|
|
20230801,150100,198353270195,5370,5320,5380,5310,38046
|
|
20230801,150000,198149856685,5320,5320,5330,5310,19666
|
|
20230801,145900,198045243245,5330,5340,5340,5310,26678
|
|
20230801,145800,197903394165,5320,5330,5340,5320,30806
|
|
20230801,145700,197739294305,5330,5330,5350,5310,26423
|
|
20230801,145600,197598463445,5330,5340,5350,5310,53574
|
|
20230801,145500,197313351775,5340,5370,5370,5340,19948
|
|
20230801,145400,197206587085,5360,5350,5370,5340,24902
|
|
20230801,145300,197073399355,5350,5380,5390,5340,43945
|
|
20230801,145200,196837823565,5380,5390,5400,5370,24506
|
|
20230801,145100,196705858585,5390,5390,5400,5380,19623
|
|
20230801,145000,196600058095,5400,5400,5410,5390,18042
|
|
20230801,144900,196502667105,5400,5420,5420,5390,26312
|
|
20230801,144800,196360382985,5420,5400,5420,5390,30318
|
|
20230801,144700,196196519355,5390,5380,5400,5380,15499
|
|
20230801,144600,196112968405,5380,5370,5380,5360,29094
|
|
20230801,144500,195956610445,5370,5370,5390,5360,12812
|
|
20230801,144400,195887723715,5370,5380,5390,5360,20361
|
|
20230801,144300,195778147035,5370,5380,5390,5360,7319
|
|
20230801,144200,195738802245,5390,5360,5390,5350,21698
|
|
20230801,144100,195622235525,5360,5340,5360,5340,7251
|
|
20230801,144000,195583420695,5350,5350,5360,5320,35348
|
|
20230801,143900,195394877145,5350,5370,5370,5340,8084
|
|
20230801,143800,195351579615,5360,5370,5380,5360,14715
|
|
20230801,143700,195272580295,5370,5360,5380,5340,29212
|
|
20230801,143600,195116070615,5360,5390,5390,5350,36466
|
|
20230801,143500,194920303725,5380,5390,5400,5380,20040
|
|
20230801,143400,194812359105,5390,5390,5400,5380,13260
|
|
20230801,143300,194740874125,5390,5380,5400,5370,23009
|
|
20230801,143200,194616895215,5380,5410,5410,5380,46565
|
|
20230801,143100,194365634905,5410,5420,5440,5390,63203
|
|
20230801,143000,194023382385,5420,5420,5430,5390,78423
|
|
20230801,142900,193599442455,5420,5390,5430,5390,87606
|
|
20230801,142800,193125131945,5400,5370,5400,5360,93381
|
|
20230801,142700,192622010715,5360,5360,5370,5350,12229
|
|
20230801,142600,192556508455,5360,5350,5370,5330,27672
|
|
20230801,142500,192408518165,5340,5370,5370,5340,24404
|
|
20230801,142400,192277860715,5360,5340,5370,5340,19155
|
|
20230801,142300,192175297005,5340,5360,5360,5330,17758
|
|
20230801,142200,192080323385,5350,5340,5360,5330,25130
|
|
20230801,142100,191945895545,5340,5360,5370,5330,38651
|
|
20230801,142000,191739293255,5360,5370,5390,5360,69530
|
|
20230801,141900,191365566805,5380,5350,5390,5350,104486
|
|
20230801,141800,190804128315,5360,5340,5370,5330,64166
|
|
20230801,141700,190460649095,5340,5370,5370,5310,45092
|
|
20230801,141600,190220051485,5360,5270,5370,5270,161616
|
|
20230801,141500,189357694785,5280,5270,5280,5260,9726
|
|
20230801,141400,189306469245,5270,5280,5280,5270,6632
|
|
20230801,141300,189271517535,5280,5280,5280,5270,4901
|
|
20230801,141200,189245680765,5280,5300,5300,5270,9455
|
|
20230801,141100,189195704915,5310,5300,5310,5300,11549
|
|
20230801,141000,189134457805,5300,5280,5310,5280,38510
|
|
20230801,140900,188930519415,5290,5280,5290,5260,8965
|
|
20230801,140800,188883255065,5280,5270,5290,5260,36781
|
|
20230801,140700,188689367565,5270,5280,5290,5260,18629
|
|
20230801,140600,188591197655,5280,5290,5290,5280,8555
|
|
20230801,140500,188546000525,5290,5280,5290,5270,18416
|
|
20230801,140400,188448834135,5290,5300,5310,5280,56053
|
|
20230801,140300,188152085365,5300,5300,5310,5280,27924
|
|
20230801,140200,188004233975,5300,5300,5300,5280,28087
|
|
20230801,140100,187855675015,5290,5280,5300,5270,14885
|
|
20230801,140000,187776948585,5270,5310,5310,5270,42469
|
|
20230801,135900,187552386445,5310,5300,5310,5280,59168
|
|
20230801,135800,187238860855,5280,5280,5300,5280,40874
|
|
20230801,135700,187022593115,5280,5270,5280,5260,27998
|
|
20230801,135600,186874895185,5280,5290,5290,5260,32582
|
|
20230801,135500,186703053295,5280,5270,5290,5260,42993
|
|
20230801,135400,186476214075,5270,5260,5270,5250,15736
|
|
20230801,135300,186393432935,5260,5270,5280,5240,29725
|
|
20230801,135200,186236815425,5270,5190,5280,5190,63569
|
|
20230801,135100,185903468075,5200,5210,5210,5190,6923
|
|
20230801,135000,185867434125,5210,5200,5220,5190,15086
|
|
20230801,134900,185789000965,5200,5220,5220,5200,22334
|
|
20230801,134800,185672629965,5210,5190,5220,5190,23149
|
|
20230801,134700,185552089235,5190,5200,5210,5190,13899
|
|
20230801,134600,185479847455,5190,5200,5200,5180,12088
|
|
20230801,134500,185417142775,5200,5140,5210,5140,68265
|
|
20230801,134400,185063622415,5140,5170,5180,5140,43354
|
|
20230801,134300,184840120365,5150,5200,5220,5140,82428
|
|
20230801,134200,184413901725,5210,5210,5220,5180,30514
|
|
20230801,134100,184255349535,5220,5240,5260,5200,30008
|
|
20230801,134000,184098887075,5260,5260,5260,5220,19415
|
|
20230801,133900,183997061625,5260,5220,5300,5210,47113
|
|
20230801,133800,183748855595,5230,5200,5290,5190,172428
|
|
20230801,133700,182843303905,5200,5200,5200,5150,69166
|
|
20230801,133600,182485645865,5180,5180,5220,5170,70316
|
|
20230801,133500,182120364655,5180,5240,5240,5100,265123
|
|
20230801,133400,180748204255,5230,5260,5270,5230,47747
|
|
20230801,133300,180497648125,5270,5300,5300,5260,17645
|
|
20230801,133200,180404587375,5300,5290,5300,5280,14351
|
|
20230801,133100,180328625805,5290,5270,5300,5260,27976
|
|
20230801,133000,180180660555,5260,5290,5290,5260,14583
|
|
20230801,132900,180103686765,5280,5310,5310,5280,18642
|
|
20230801,132800,180004930915,5310,5280,5310,5270,27037
|
|
20230801,132700,179861736785,5270,5290,5290,5270,28773
|
|
20230801,132600,179709828955,5280,5270,5290,5260,19997
|
|
20230801,132500,179604294485,5280,5280,5280,5250,27969
|
|
20230801,132400,179457042505,5280,5240,5280,5240,16448
|
|
20230801,132300,179370487355,5250,5270,5270,5240,42112
|
|
20230801,132200,179148911935,5260,5280,5290,5260,17415
|
|
20230801,132100,179057137325,5290,5260,5300,5240,44075
|
|
20230801,132000,178824884365,5250,5310,5320,5250,72984
|
|
20230801,131900,178439187415,5310,5340,5360,5310,129300
|
|
20230801,131800,177748811265,5340,5230,5350,5230,196630
|
|
20230801,131700,176706540015,5240,5250,5250,5220,41224
|
|
20230801,131600,176490665885,5230,5230,5230,5230,0
|
|
20230801,131500,176490665885,5230,5230,5240,5230,6846
|
|
20230801,131400,176454860065,5230,5250,5250,5230,35601
|
|
20230801,131300,176268523895,5250,5260,5270,5250,14193
|
|
20230801,131200,176193913875,5270,5260,5270,5240,12454
|
|
20230801,131100,176128443495,5250,5240,5270,5230,35508
|
|
20230801,131000,175942017015,5240,5250,5250,5230,20015
|
|
20230801,130900,175837135265,5240,5250,5260,5240,25968
|
|
20230801,130800,175700926155,5250,5260,5270,5250,35885
|
|
20230801,130700,175512340205,5260,5270,5280,5260,25474
|
|
20230801,130600,175378192075,5270,5260,5290,5250,47910
|
|
20230801,130500,175125354155,5260,5250,5260,5240,26873
|
|
20230801,130400,174984220325,5240,5240,5250,5230,30347
|
|
20230801,130300,174825218865,5230,5240,5270,5230,102414
|
|
20230801,130200,174288297855,5240,5250,5270,5240,82646
|
|
20230801,130100,173854608665,5260,5260,5280,5250,50586
|
|
20230801,130000,173588103135,5260,5290,5300,5230,190765
|
|
20230801,125900,172585329185,5290,5310,5320,5290,31959
|
|
20230801,125800,172415839855,5300,5310,5320,5280,80446
|
|
20230801,125700,171989687075,5300,5340,5350,5300,113430
|
|
20230801,125600,171386569035,5350,5350,5370,5340,24260
|
|
20230801,125500,171256878865,5350,5360,5370,5340,20340
|
|
20230801,125400,171147995075,5360,5380,5390,5350,28088
|
|
20230801,125300,170997180625,5380,5400,5410,5380,34181
|
|
20230801,125200,170812722845,5400,5430,5430,5400,53454
|
|
20230801,125100,170523399525,5420,5370,5430,5370,125846
|
|
20230801,125000,169842178515,5380,5340,5380,5330,17965
|
|
20230801,124900,169745859675,5330,5360,5370,5330,40560
|
|
20230801,124800,169529115745,5360,5360,5370,5340,22618
|
|
20230801,124700,169407978885,5360,5330,5360,5330,20718
|
|
20230801,124600,169297117425,5350,5340,5350,5320,66366
|
|
20230801,124500,168943355585,5340,5360,5370,5340,85898
|
|
20230801,124400,168484082765,5360,5360,5370,5350,13637
|
|
20230801,124300,168410991365,5360,5370,5370,5350,13263
|
|
20230801,124200,168339896405,5370,5380,5380,5350,19293
|
|
20230801,124100,168236445245,5370,5370,5380,5370,7745
|
|
20230801,124000,168194848145,5370,5380,5380,5360,8241
|
|
20230801,123900,168150597015,5370,5370,5380,5360,8610
|
|
20230801,123800,168104366895,5360,5390,5390,5360,27674
|
|
20230801,123700,167955782995,5390,5410,5420,5380,19111
|
|
20230801,123600,167852553965,5410,5390,5420,5390,24063
|
|
20230801,123500,167722434495,5380,5370,5390,5360,27078
|
|
20230801,123400,167577007305,5370,5380,5380,5360,30978
|
|
20230801,123300,167410905765,5380,5380,5390,5370,20518
|
|
20230801,123200,167300574355,5390,5390,5400,5380,6104
|
|
20230801,123100,167267683245,5390,5380,5400,5370,17724
|
|
20230801,123000,167172253705,5380,5420,5420,5370,35033
|
|
20230801,122900,166983180005,5410,5410,5420,5410,9638
|
|
20230801,122800,166931005585,5420,5420,5420,5410,9318
|
|
20230801,122700,166880573145,5420,5380,5430,5370,64692
|
|
20230801,122600,166531554435,5390,5400,5410,5380,24149
|
|
20230801,122500,166401270535,5400,5390,5420,5380,35631
|
|
20230801,122400,166208670555,5380,5370,5390,5350,23617
|
|
20230801,122300,166081930545,5360,5370,5380,5350,67881
|
|
20230801,122200,165718147595,5370,5390,5400,5370,27324
|
|
20230801,122100,165571075715,5390,5360,5390,5350,50247
|
|
20230801,122000,165301584085,5350,5400,5400,5350,159844
|
|
20230801,121900,164443621375,5390,5430,5430,5390,58814
|
|
20230801,121800,164125792545,5420,5440,5440,5420,38401
|
|
20230801,121700,163917297405,5440,5430,5440,5420,28679
|
|
20230801,121600,163761585175,5420,5400,5430,5380,66781
|
|
20230801,121500,163400787435,5390,5410,5430,5390,132033
|
|
20230801,121400,162687675475,5410,5440,5450,5410,86059
|
|
20230801,121300,162220902075,5440,5460,5460,5440,16395
|
|
20230801,121200,162131569765,5450,5450,5460,5440,21017
|
|
20230801,121100,162016977965,5450,5450,5460,5440,18251
|
|
20230801,121000,161917511335,5450,5450,5460,5430,52421
|
|
20230801,120900,161632320365,5450,5460,5470,5450,38667
|
|
20230801,120800,161421459995,5470,5480,5480,5460,6913
|
|
20230801,120700,161383625985,5460,5460,5480,5450,40885
|
|
20230801,120600,161160601505,5450,5470,5470,5450,13334
|
|
20230801,120500,161087825655,5470,5460,5480,5460,18181
|
|
20230801,120400,160988478055,5470,5470,5480,5450,31124
|
|
20230801,120300,160818435035,5470,5480,5490,5470,14419
|
|
20230801,120200,160739528875,5490,5490,5500,5480,10517
|
|
20230801,120100,160681844735,5480,5500,5500,5470,12739
|
|
20230801,120000,160611998615,5500,5530,5530,5490,27129
|
|
20230801,115900,160462634725,5530,5520,5530,5500,29306
|
|
20230801,115800,160301063975,5520,5540,5540,5500,38855
|
|
20230801,115700,160086560475,5530,5490,5540,5490,79998
|
|
20230801,115600,159645112665,5490,5460,5490,5460,16733
|
|
20230801,115500,159553577745,5470,5460,5480,5460,15922
|
|
20230801,115400,159466523915,5460,5470,5470,5450,35023
|
|
20230801,115300,159275527515,5470,5480,5490,5460,23311
|
|
20230801,115200,159148088555,5480,5500,5500,5480,14509
|
|
20230801,115100,159068493765,5490,5500,5510,5490,10785
|
|
20230801,115000,159009202975,5510,5500,5520,5490,31697
|
|
20230801,114900,158834706105,5510,5490,5510,5480,43672
|
|
20230801,114800,158594577575,5490,5460,5490,5450,29665
|
|
20230801,114700,158432605185,5450,5480,5490,5450,42322
|
|
20230801,114600,158201091355,5490,5490,5490,5470,22432
|
|
20230801,114500,158078038495,5480,5450,5490,5450,26029
|
|
20230801,114400,157935750365,5450,5480,5490,5450,39801
|
|
20230801,114300,157718492075,5480,5470,5490,5460,58596
|
|
20230801,114200,157398046505,5470,5490,5490,5470,11736
|
|
20230801,114100,157333734795,5490,5480,5490,5470,12799
|
|
20230801,114000,157263582015,5480,5520,5520,5480,26134
|
|
20230801,113900,157119750095,5510,5480,5520,5480,38104
|
|
20230801,113800,156910010345,5480,5470,5490,5470,19758
|
|
20230801,113700,156801819865,5470,5470,5510,5440,122600
|
|
20230801,113600,156131751125,5470,5520,5520,5460,50569
|
|
20230801,113500,155854626435,5520,5530,5540,5510,58976
|
|
20230801,113400,155528749405,5520,5480,5530,5470,38572
|
|
20230801,113300,155316258315,5490,5500,5510,5480,24697
|
|
20230801,113200,155180635185,5500,5470,5510,5460,51610
|
|
20230801,113100,154897840495,5460,5510,5510,5460,98297
|
|
20230801,113000,154359735765,5510,5520,5530,5490,58731
|
|
20230801,112900,154036125005,5510,5520,5520,5500,22410
|
|
20230801,112800,153912596695,5510,5500,5520,5500,23572
|
|
20230801,112700,153782869455,5510,5530,5530,5500,32556
|
|
20230801,112600,153603565805,5520,5510,5540,5500,30816
|
|
20230801,112500,153433244105,5520,5490,5520,5490,34405
|
|
20230801,112400,153244067785,5500,5510,5520,5490,48953
|
|
20230801,112300,152974865955,5500,5530,5560,5500,145370
|
|
20230801,112200,152169693595,5540,5510,5560,5500,107248
|
|
20230801,112100,151575728435,5510,5480,5510,5480,45364
|
|
20230801,112000,151326803145,5490,5520,5530,5480,71718
|
|
20230801,111900,150931641375,5520,5480,5520,5470,77380
|
|
20230801,111800,150505502185,5470,5450,5500,5430,119803
|
|
20230801,111700,149851735035,5450,5490,5490,5450,75150
|
|
20230801,111600,149440941745,5490,5480,5520,5470,64869
|
|
20230801,111500,149084524005,5490,5490,5520,5470,116764
|
|
20230801,111400,148442704895,5480,5500,5500,5440,144961
|
|
20230801,111300,147650006735,5490,5540,5540,5450,249994
|
|
20230801,111200,146282337415,5530,5480,5550,5480,220431
|
|
20230801,111100,145065416555,5480,5560,5560,5480,263189
|
|
20230801,111000,143615413015,5560,5520,5560,5520,154625
|
|
20230801,110900,142759370865,5520,5600,5620,5520,272403
|
|
20230801,110800,141244140065,5610,5640,5640,5580,122712
|
|
20230801,110700,140556405225,5630,5650,5660,5630,43229
|
|
20230801,110600,140312446335,5640,5620,5670,5600,69415
|
|
20230801,110500,139920944895,5600,5680,5680,5600,116375
|
|
20230801,110400,139266166195,5670,5630,5680,5630,42693
|
|
20230801,110300,139024812155,5630,5690,5700,5630,75182
|
|
20230801,110200,138598832895,5700,5620,5700,5620,269012
|
|
20230801,110100,137073381095,5620,5580,5620,5580,153955
|
|
20230801,110000,136211790135,5580,5580,5630,5580,161394
|
|
20230801,105900,135306614025,5600,5620,5640,5580,241404
|
|
20230801,105800,133950886255,5610,5680,5680,5610,213675
|
|
20230801,105700,132746148905,5680,5700,5700,5660,75176
|
|
20230801,105600,132319074575,5700,5720,5730,5700,112365
|
|
20230801,105500,131676906305,5710,5670,5730,5650,199761
|
|
20230801,105400,130539340655,5650,5690,5690,5650,270628
|
|
20230801,105300,129005810775,5690,5690,5720,5660,241666
|
|
20230801,105200,127630367945,5690,5720,5760,5680,251367
|
|
20230801,105100,126194556325,5730,5750,5780,5700,304428
|
|
20230801,105000,124450229045,5740,5810,5850,5720,418183
|
|
20230801,104900,122030929025,5820,5810,5820,5760,241994
|
|
20230801,104800,120626729515,5800,5800,5800,5800,0
|
|
20230801,104700,120626729515,5800,5720,5800,5710,274555
|
|
20230801,104600,119039605665,5730,5740,5760,5710,165590
|
|
20230801,104500,118091808145,5740,5760,5780,5720,201335
|
|
20230801,104400,116933994535,5770,5800,5800,5760,214002
|
|
20230801,104300,115697576725,5790,5790,5800,5750,363466
|
|
20230801,104200,113600286775,5790,5690,5790,5680,617093
|
|
20230801,104100,110052602505,5690,5670,5710,5650,316331
|
|
20230801,104000,108254591525,5670,5620,5670,5600,181145
|
|
20230801,103900,107235174495,5610,5640,5660,5580,334814
|
|
20230801,103800,105358552825,5640,5670,5690,5600,286821
|
|
20230801,103700,103742855595,5680,5680,5680,5630,237215
|
|
20230801,103600,102402691265,5680,5690,5720,5640,292071
|
|
20230801,103500,100744737305,5680,5680,5760,5660,580686
|
|
20230801,103400,97429159555,5680,5590,5720,5590,613784
|
|
20230801,103300,93946051335,5600,5630,5640,5570,393177
|
|
20230801,103200,91743017505,5640,5550,5640,5540,521669
|
|
20230801,103100,88826906565,5550,5510,5590,5480,620022
|
|
20230801,103000,85386943885,5520,5450,5540,5430,444005
|
|
20230801,102900,82945958085,5440,5400,5470,5390,235194
|
|
20230801,102800,81665938405,5390,5370,5400,5350,76145
|
|
20230801,102700,81256750165,5370,5410,5410,5360,109072
|
|
20230801,102600,80670241275,5410,5390,5410,5370,82902
|
|
20230801,102500,80224061775,5380,5380,5410,5380,65695
|
|
20230801,102400,79869586035,5390,5440,5440,5360,163968
|
|
20230801,102300,78985040405,5430,5440,5470,5410,225202
|
|
20230801,102200,77758579035,5450,5380,5450,5370,172309
|
|
20230801,102100,76827291135,5380,5400,5400,5350,266937
|
|
20230801,102000,75392300545,5390,5470,5470,5380,330373
|
|
20230801,101900,73604047355,5470,5470,5510,5420,365260
|
|
20230801,101800,71609093135,5470,5420,5560,5400,954621
|
|
20230801,101700,66370123285,5430,5430,5460,5410,326373
|
|
20230801,101600,64594766105,5440,5340,5460,5330,641425
|
|
20230801,101500,61118707575,5330,5360,5360,5310,265192
|
|
20230801,101400,59704877605,5350,5370,5390,5300,578530
|
|
20230801,101300,56607044715,5360,5280,5400,5270,976583
|
|
20230801,101200,51396105045,5250,5250,5250,5250,0
|
|
20230801,101100,51396105045,5250,5250,5250,5250,0
|
|
20230801,101000,51396105045,5250,5230,5250,5210,164065
|
|
20230801,100900,50537184995,5230,5240,5250,5220,249770
|
|
20230801,100800,49228079085,5230,5180,5250,5180,419205
|
|
20230801,100700,47040386505,5180,5140,5190,5130,46606
|
|
20230801,100600,46800029745,5150,5150,5160,5130,62543
|
|
20230801,100500,46478436535,5150,5190,5200,5150,95140
|
|
20230801,100400,45985998825,5190,5180,5190,5170,119898
|
|
20230801,100300,45364493445,5170,5160,5180,5150,136169
|
|
20230801,100200,44661046285,5160,5110,5170,5110,158463
|
|
20230801,100100,43845267375,5120,5080,5120,5070,48211
|
|
20230801,100000,43599370825,5070,5090,5100,5070,46287
|
|
20230801,095900,43364129175,5090,5080,5100,5080,24182
|
|
20230801,095800,43241057165,5090,5070,5090,5060,25328
|
|
20230801,095700,43112651145,5060,5090,5090,5060,26679
|
|
20230801,095600,42977356925,5090,5090,5090,5060,33204
|
|
20230801,095500,42808730285,5090,5100,5100,5070,25423
|
|
20230801,095400,42679458815,5090,5060,5100,5060,27241
|
|
20230801,095300,42541050255,5060,5080,5080,5050,48666
|
|
20230801,095200,42294685105,5070,5100,5120,5070,55690
|
|
20230801,095100,42011076965,5100,5070,5100,5050,73608
|
|
20230801,095000,41637904575,5070,5080,5110,5070,67106
|
|
20230801,094900,41296667985,5090,5050,5100,5050,85923
|
|
20230801,094800,40860093695,5060,5110,5140,5050,224362
|
|
20230801,094700,39719307665,5110,5160,5170,5100,219837
|
|
20230801,094600,38592462945,5170,5190,5190,5160,89333
|
|
20230801,094500,38130189445,5190,5140,5200,5130,157051
|
|
20230801,094400,37319283495,5140,5150,5160,5140,65416
|
|
20230801,094300,36982473155,5160,5160,5170,5150,69441
|
|
20230801,094200,36624474935,5160,5180,5190,5160,67678
|
|
20230801,094100,36274381385,5170,5190,5200,5170,105731
|
|
20230801,094000,35726258485,5200,5200,5210,5160,197877
|
|
20230801,093900,34698056455,5210,5150,5210,5140,149889
|
|
20230801,093800,33922372765,5150,5140,5160,5130,101620
|
|
20230801,093700,33399750785,5150,5160,5190,5140,155635
|
|
20230801,093600,32595714425,5150,5160,5160,5120,212971
|
|
20230801,093500,31500564435,5160,5190,5200,5150,224738
|
|
20230801,093400,30339129505,5190,5140,5210,5130,416326
|
|
20230801,093300,28179801485,5130,5150,5170,5110,228700
|
|
20230801,093200,27001882625,5140,5160,5170,5110,405933
|
|
20230801,093100,24913542415,5160,5110,5180,5090,604751
|
|
20230801,093000,21801074405,5110,4990,5110,4990,471742
|
|
20230801,092900,19409172160,4990,5000,5010,4985,50663
|
|
20230801,092800,19156065605,5000,4960,5010,4955,70094
|
|
20230801,092700,18806708160,4960,4990,4990,4955,70413
|
|
20230801,092600,18457010660,4980,5020,5020,4980,55057
|
|
20230801,092500,18181820650,5010,4975,5020,4965,116071
|
|
20230801,092400,17601456830,4975,4985,4990,4975,31551
|
|
20230801,092300,17444205700,4985,4985,4995,4970,55430
|
|
20230801,092200,17167933090,4990,4975,4990,4965,53661
|
|
20230801,092100,16900639735,4980,4935,4990,4935,76092
|
|
20230801,092000,16523671820,4940,4950,4955,4930,83636
|
|
20230801,091900,16110652845,4950,5010,5020,4950,105207
|
|
20230801,091800,15586634415,5000,4975,5010,4960,91275
|
|
20230801,091700,15130971740,4975,4970,4975,4935,151708
|
|
20230801,091600,14379073615,4970,5020,5030,4960,165640
|
|
20230801,091500,13552501550,5010,5050,5050,5010,102979
|
|
20230801,091400,13034681040,5050,4985,5050,4975,190998
|
|
20230801,091300,12075289685,4980,5010,5020,4965,136284
|
|
20230801,091200,11394942140,5010,5020,5030,5000,126054
|
|
20230801,091100,10762374600,5020,4980,5030,4955,183816
|
|
20230801,091000,9845263375,4980,5000,5030,4970,228419
|
|
20230801,090900,8703143695,5000,4980,5050,4960,382603
|
|
20230801,090800,6785558940,4985,4940,4985,4915,206650
|
|
20230801,090700,5763585715,4940,4940,4955,4895,233235
|
|
20230801,090600,4613663955,4945,4880,4945,4875,164079
|
|
20230801,090500,3807329380,4880,4850,4885,4840,169998
|
|
20230801,090400,2979869710,4845,4810,4855,4795,99020
|
|
20230801,090300,2501585930,4810,4815,4825,4800,64169
|
|
20230801,090200,2192985530,4825,4800,4835,4790,91361
|
|
20230801,090100,1752566470,4805,4785,4860,4780,131679
|
|
20230801,090000,1117728545,4795,4780,4810,4770,203117
|