586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184300,1341530195000,68800,68800,68800,68800,1540747
|
|
20230803,184200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,184100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,184000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,183000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,182000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181300,1341530195000,68800,68800,68800,68800,1540747
|
|
20230803,181200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,181000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,180000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,175000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174300,1341530195000,68800,68800,68800,68800,1540747
|
|
20230803,174200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,174000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,173000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,172000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171300,1341530195000,68800,68800,68800,68800,1540747
|
|
20230803,171200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,171000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,170000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,165000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164300,1341530195000,68800,68800,68800,68800,1540747
|
|
20230803,164200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,164000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,163000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,162000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161300,1341530195000,68800,68800,68800,68800,1540747
|
|
20230803,161200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,161000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,160000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,155000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154300,1341530195000,68800,68800,68800,68800,1540747
|
|
20230803,154200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,154000,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153900,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153800,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153700,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153600,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153500,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153400,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153300,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153200,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153100,1341530195000,68800,68800,68800,68800,0
|
|
20230803,153000,1341530195000,68800,68800,68800,68800,1540747
|
|
20230803,152900,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152800,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152700,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152600,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152500,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152400,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152300,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152200,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152100,1235526801400,69000,69000,69000,69000,0
|
|
20230803,152000,1235526801400,69000,69000,69000,69000,0
|
|
20230803,151900,1235526801400,69000,69000,69000,68900,43857
|
|
20230803,151800,1232503223800,69000,69000,69000,68900,20450
|
|
20230803,151700,1231092719800,68900,68900,69000,68900,19453
|
|
20230803,151600,1229750890400,69000,68800,69000,68800,33966
|
|
20230803,151500,1227409540900,68900,68900,68900,68800,39047
|
|
20230803,151400,1224719402500,68900,68900,68900,68800,47236
|
|
20230803,151300,1221465081900,68900,68900,68900,68800,28035
|
|
20230803,151200,1219533840900,68900,68900,68900,68800,31273
|
|
20230803,151100,1217379330700,68900,68900,68900,68800,35868
|
|
20230803,151000,1214908668000,68900,68800,68900,68800,13652
|
|
20230803,150900,1213968281400,68900,68900,68900,68800,23658
|
|
20230803,150800,1212338939500,68900,68900,68900,68800,16123
|
|
20230803,150700,1211228226800,68900,68900,68900,68800,33988
|
|
20230803,150600,1208886655800,68900,68900,69000,68800,63670
|
|
20230803,150500,1204499985800,68900,68800,68900,68800,123994
|
|
20230803,150400,1195957348500,68900,68900,68900,68800,9757
|
|
20230803,150300,1195285386200,68900,68900,68900,68800,27516
|
|
20230803,150200,1193391454400,68900,68900,68900,68800,33605
|
|
20230803,150100,1191077935200,68900,68900,68900,68700,163704
|
|
20230803,150000,1179815347600,68900,68800,68900,68800,9903
|
|
20230803,145900,1179133308400,68900,68900,68900,68800,8941
|
|
20230803,145800,1178517606700,68900,68900,68900,68800,7496
|
|
20230803,145700,1178001312000,68900,68800,68900,68700,112661
|
|
20230803,145600,1170250233700,68900,68900,68900,68800,11701
|
|
20230803,145500,1169444380400,68900,68800,68900,68700,43769
|
|
20230803,145400,1166433354900,68800,68900,68900,68700,157248
|
|
20230803,145300,1155614790400,68800,68900,68900,68800,22963
|
|
20230803,145200,1154033352100,68900,68800,68900,68700,114920
|
|
20230803,145100,1146126196900,68800,68800,68800,68700,16017
|
|
20230803,145000,1145024494500,68700,68700,68800,68700,17602
|
|
20230803,144900,1143813998100,68700,68700,68800,68700,20567
|
|
20230803,144800,1142399728900,68800,68600,68800,68600,68654
|
|
20230803,144700,1137683480200,68700,68600,68700,68600,20619
|
|
20230803,144600,1136267963900,68700,68700,68700,68600,18462
|
|
20230803,144500,1135000292400,68700,68700,68700,68600,34118
|
|
20230803,144400,1132658204000,68700,68600,68700,68600,33755
|
|
20230803,144300,1130340662600,68700,68700,68700,68600,107039
|
|
20230803,144200,1122990544500,68700,68600,68700,68500,97796
|
|
20230803,144100,1116281268200,68600,68900,68900,68500,730235
|
|
20230803,144000,1066109246000,68900,68800,68900,68800,18569
|
|
20230803,143900,1064831234300,68900,69000,69000,68800,262432
|
|
20230803,143800,1046751927700,69000,68900,69000,68900,16596
|
|
20230803,143700,1045608070200,69000,69000,69000,68900,18665
|
|
20230803,143600,1044321198000,68900,69000,69000,68900,10589
|
|
20230803,143500,1043590930200,69000,69000,69100,68900,112167
|
|
20230803,143400,1035851706200,69000,69000,69100,68900,172732
|
|
20230803,143300,1023934107100,69000,69100,69100,69000,11603
|
|
20230803,143200,1023132739100,69100,69100,69100,69000,16709
|
|
20230803,143100,1021978465100,69100,69100,69100,69000,159931
|
|
20230803,143000,1010929198400,69100,68900,69100,68900,230829
|
|
20230803,142900,994999876400,68900,68900,69000,68900,19938
|
|
20230803,142800,993624376100,69000,69000,69000,68900,6468
|
|
20230803,142700,993178329800,69000,69000,69000,68800,428149
|
|
20230803,142600,963683190000,69000,68900,69000,68900,37426
|
|
20230803,142500,961101724600,69000,69000,69000,68900,39322
|
|
20230803,142400,958392041600,69000,69100,69100,68900,658568
|
|
20230803,142300,912958076700,69100,69000,69200,69000,254103
|
|
20230803,142200,895399503300,69100,69100,69200,69000,367508
|
|
20230803,142100,870006567200,69000,69100,69100,69000,48390
|
|
20230803,142000,866663834100,69100,69000,69100,69000,25320
|
|
20230803,141900,864914931500,69100,69100,69100,69000,12966
|
|
20230803,141800,864019403500,69100,69100,69100,69000,14795
|
|
20230803,141700,862997387900,69000,69100,69100,69000,12590
|
|
20230803,141600,862127727400,69100,69000,69100,69000,11204
|
|
20230803,141500,861353751500,69100,69000,69100,69000,10665
|
|
20230803,141400,860617085100,69100,69000,69100,69000,41470
|
|
20230803,141300,857753988000,69100,69000,69100,69000,13266
|
|
20230803,141200,856837680500,69100,69100,69100,69000,11017
|
|
20230803,141100,856076791900,69100,69100,69100,69000,13149
|
|
20230803,141000,855168554400,69100,69100,69100,69000,9821
|
|
20230803,140900,854490218200,69100,69100,69100,69000,18765
|
|
20230803,140800,853194524600,69100,69100,69100,69000,16290
|
|
20230803,140700,852069571600,69100,69000,69100,69000,12438
|
|
20230803,140600,851210528400,69100,69000,69100,69000,14589
|
|
20230803,140500,850203132300,69000,69100,69100,69000,18227
|
|
20230803,140400,848945156100,69100,69100,69100,69000,43208
|
|
20230803,140300,845961973600,69000,69100,69100,69000,21259
|
|
20230803,140200,844494211200,69100,69100,69100,69000,275003
|
|
20230803,140100,825499675800,69200,69100,69200,69100,220542
|
|
20230803,140000,810259965000,69100,69200,69300,69100,431165
|
|
20230803,135900,780428850000,69300,69200,69300,69200,10233
|
|
20230803,135800,779719996400,69200,69200,69300,69200,8418
|
|
20230803,135700,779136972000,69300,69200,69300,69200,164863
|
|
20230803,135600,767727849300,69300,69200,69300,69200,8827
|
|
20230803,135500,767116367000,69200,69200,69300,69200,13250
|
|
20230803,135400,766198227600,69300,69300,69300,69200,6146
|
|
20230803,135300,765772450000,69300,69300,69300,69200,5839
|
|
20230803,135200,765367972500,69300,69200,69300,69200,7107
|
|
20230803,135100,764875781200,69200,69200,69300,69200,6162
|
|
20230803,135000,764449031200,69200,69300,69300,69200,8872
|
|
20230803,134900,763834590100,69300,69200,69300,69200,7176
|
|
20230803,134800,763337640900,69300,69400,69400,69200,144587
|
|
20230803,134700,753317678900,69400,69400,69400,69300,13434
|
|
20230803,134600,752386257800,69400,69200,69400,69200,94488
|
|
20230803,134500,745837990900,69300,69200,69300,69200,15768
|
|
20230803,134400,744745418400,69300,69300,69300,69200,20601
|
|
20230803,134300,743317932100,69300,69200,69300,69200,12141
|
|
20230803,134200,742476926300,69300,69200,69300,69200,10787
|
|
20230803,134100,741729628600,69300,69300,69300,69200,14201
|
|
20230803,134000,740746020400,69300,69300,69300,69200,23078
|
|
20230803,133900,739147856400,69300,69300,69300,69200,14210
|
|
20230803,133800,738163241000,69300,69200,69400,69200,264165
|
|
20230803,133700,719857268000,69300,69300,69300,69200,36565
|
|
20230803,133600,717324175900,69300,69200,69300,69200,11559
|
|
20230803,133500,716523648500,69300,69300,69300,69200,8796
|
|
20230803,133400,715914422600,69300,69300,69300,69200,10605
|
|
20230803,133300,715180069300,69300,69200,69300,69200,27140
|
|
20230803,133200,713301357100,69300,69200,69300,69200,11607
|
|
20230803,133100,712497757600,69200,69200,69300,69200,13656
|
|
20230803,133000,711552099100,69300,69300,69300,69200,9670
|
|
20230803,132900,710882392600,69200,69300,69300,69200,5311
|
|
20230803,132800,710514488500,69200,69200,69300,69200,8519
|
|
20230803,132700,709924544900,69300,69300,69300,69200,13810
|
|
20230803,132600,708967988200,69200,69400,69400,69200,447121
|
|
20230803,132500,677982739400,69300,69300,69400,69300,11095
|
|
20230803,132400,677213234500,69400,69300,69400,69300,10973
|
|
20230803,132300,676452132100,69300,69300,69400,69300,16663
|
|
20230803,132200,675296504000,69400,69300,69400,69300,8505
|
|
20230803,132100,674706617800,69400,69400,69400,69300,10855
|
|
20230803,132000,673953501800,69400,69400,69400,69300,10992
|
|
20230803,131900,673190866000,69400,69400,69400,69300,8117
|
|
20230803,131800,672627633500,69400,69400,69400,69300,8428
|
|
20230803,131700,672042830000,69400,69400,69400,69300,11849
|
|
20230803,131600,671220768600,69400,69400,69400,69300,18188
|
|
20230803,131500,669958778900,69400,69300,69400,69300,11072
|
|
20230803,131400,669190649900,69400,69400,69400,69300,10437
|
|
20230803,131300,668466535800,69400,69400,69400,69300,11007
|
|
20230803,131200,667702823800,69400,69400,69400,69300,14459
|
|
20230803,131100,666700049400,69400,69400,69400,69300,9023
|
|
20230803,131000,666074114800,69400,69300,69400,69300,11179
|
|
20230803,130900,665298605800,69400,69300,69400,69300,12369
|
|
20230803,130800,664440910600,69400,69300,69400,69300,11329
|
|
20230803,130700,663654799600,69300,69300,69400,69300,8305
|
|
20230803,130600,663078691500,69300,69400,69400,69300,10652
|
|
20230803,130500,662339654400,69400,69400,69400,69300,13285
|
|
20230803,130400,661418422800,69400,69300,69400,69300,8360
|
|
20230803,130300,660838524500,69400,69400,69400,69300,14920
|
|
20230803,130200,659803657600,69400,69300,69400,69300,7872
|
|
20230803,130100,659257680800,69300,69300,69400,69300,8215
|
|
20230803,130000,658687735700,69400,69400,69400,69300,10790
|
|
20230803,125900,657939361900,69400,69300,69400,69300,11487
|
|
20230803,125800,657142465300,69400,69400,69400,69300,4333
|
|
20230803,125700,656841923700,69300,69400,69400,69300,5460
|
|
20230803,125600,656463327900,69400,69400,69400,69300,4644
|
|
20230803,125500,656141161000,69400,69400,69400,69300,9859
|
|
20230803,125400,655457212600,69400,69500,69500,69300,100163
|
|
20230803,125300,648506415600,69500,69400,69500,69300,147195
|
|
20230803,125200,638291464600,69400,69300,69400,69300,20224
|
|
20230803,125100,636888317400,69400,69400,69400,69300,7778
|
|
20230803,125000,636348763800,69400,69400,69400,69300,23305
|
|
20230803,124900,634731917900,69400,69300,69400,69300,104426
|
|
20230803,124800,627485598700,69400,69400,69400,69300,39731
|
|
20230803,124700,624729053300,69400,69400,69400,69300,10335
|
|
20230803,124600,624011974100,69300,69300,69400,69300,11892
|
|
20230803,124500,623187001300,69400,69400,69400,69300,9030
|
|
20230803,124400,622560458300,69400,69300,69400,69300,7636
|
|
20230803,124300,622030657500,69400,69300,69400,69300,11524
|
|
20230803,124200,621231401900,69400,69300,69400,69300,7970
|
|
20230803,124100,620678547200,69400,69300,69400,69300,8809
|
|
20230803,124000,620067622100,69400,69400,69400,69300,7089
|
|
20230803,123900,619575849800,69400,69400,69400,69300,7312
|
|
20230803,123800,619068687200,69400,69400,69400,69300,5729
|
|
20230803,123700,618671273700,69400,69300,69400,69300,16120
|
|
20230803,123600,617553978500,69300,69400,69400,69300,4270
|
|
20230803,123500,617257919000,69400,69400,69400,69300,4102
|
|
20230803,123400,616973434100,69400,69400,69400,69300,6776
|
|
20230803,123300,616503420500,69400,69400,69400,69300,8674
|
|
20230803,123200,615901650200,69300,69300,69400,69300,8838
|
|
20230803,123100,615288645300,69400,69400,69400,69300,10916
|
|
20230803,123000,614531630500,69300,69400,69400,69300,7824
|
|
20230803,122900,613988811600,69400,69400,69400,69300,25370
|
|
20230803,122800,612228766300,69300,69400,69400,69300,8756
|
|
20230803,122700,611621278300,69400,69300,69400,69300,8434
|
|
20230803,122600,611036072800,69300,69400,69400,69300,7118
|
|
20230803,122500,610542250300,69400,69300,69400,69300,9585
|
|
20230803,122400,609877209600,69300,69400,69500,69300,88676
|
|
20230803,122300,603723258600,69300,69300,69400,69300,9254
|
|
20230803,122200,603081236900,69300,69400,69400,69300,95191
|
|
20230803,122100,596475701300,69400,69300,69400,69300,9936
|
|
20230803,122000,595786578100,69400,69400,69400,69300,13294
|
|
20230803,121900,594864553100,69400,69300,69400,69300,7663
|
|
20230803,121800,594333121500,69300,69400,69400,69300,6132
|
|
20230803,121700,593907849800,69400,69400,69400,69300,18495
|
|
20230803,121600,592625897400,69400,69300,69400,69300,8147
|
|
20230803,121500,592061033700,69300,69300,69400,69300,4785
|
|
20230803,121400,591729157900,69400,69300,69400,69300,3087
|
|
20230803,121300,591515037300,69400,69400,69400,69300,10679
|
|
20230803,121200,590774779000,69400,69300,69400,69300,8253
|
|
20230803,121100,590202278700,69300,69300,69400,69200,120912
|
|
20230803,121000,581823437300,69300,69300,69400,69200,136890
|
|
20230803,120900,572336858800,69300,69300,69300,69200,7572
|
|
20230803,120800,571812352900,69200,69300,69300,69200,12932
|
|
20230803,120700,570916580800,69300,69300,69300,69200,9916
|
|
20230803,120600,570229707800,69300,69200,69300,69200,8528
|
|
20230803,120500,569638835900,69300,69300,69300,69200,17435
|
|
20230803,120400,568430941700,69300,69300,69300,69200,8893
|
|
20230803,120300,567814867300,69300,69300,69300,69200,13644
|
|
20230803,120200,566870057800,69300,69300,69300,69200,10607
|
|
20230803,120100,566135430800,69300,69300,69300,69200,14566
|
|
20230803,120000,565126676300,69200,69300,69300,69200,36267
|
|
20230803,115900,562614180300,69200,69200,69300,69200,14258
|
|
20230803,115800,561626419300,69200,69300,69300,69200,11665
|
|
20230803,115700,560818466500,69300,69300,69300,69200,9991
|
|
20230803,115600,560126524000,69300,69200,69300,69200,18010
|
|
20230803,115500,558879683000,69200,69300,69300,69200,24361
|
|
20230803,115400,557192682700,69300,69200,69300,69200,13060
|
|
20230803,115300,556288143700,69300,69300,69300,69200,12652
|
|
20230803,115200,555411996100,69300,69300,69300,69200,16320
|
|
20230803,115100,554282005500,69300,69200,69300,69200,12913
|
|
20230803,115000,553387695800,69300,69200,69300,69200,8060
|
|
20230803,114900,552829425900,69300,69200,69300,69200,8369
|
|
20230803,114800,552250055400,69300,69300,69300,69200,17230
|
|
20230803,114700,551057293000,69300,69300,69300,69200,9379
|
|
20230803,114600,550407619800,69300,69300,69400,69200,63284
|
|
20230803,114500,546022579600,69400,69300,69400,69300,6148
|
|
20230803,114400,545596448600,69400,69400,69400,69300,12746
|
|
20230803,114300,544712973000,69400,69300,69400,69300,13659
|
|
20230803,114200,543766051000,69400,69300,69400,69300,8884
|
|
20230803,114100,543150139000,69300,69300,69400,69300,10710
|
|
20230803,114000,542407739900,69400,69300,69400,69200,40963
|
|
20230803,113900,539568923400,69400,69300,69400,69200,87901
|
|
20230803,113800,533477628400,69200,69300,69400,69200,186902
|
|
20230803,113700,520525225900,69400,69400,69500,69300,95894
|
|
20230803,113600,513871238700,69400,69500,69500,69400,44842
|
|
20230803,113500,510755345000,69500,69500,69600,69400,263440
|
|
20230803,113400,492446294900,69600,69500,69600,69500,38954
|
|
20230803,113300,489738844000,69500,69600,69600,69500,8216
|
|
20230803,113200,489167538800,69600,69700,69700,69500,168082
|
|
20230803,113100,477470042300,69600,69700,69700,69600,13988
|
|
20230803,113000,476496416100,69700,69700,69700,69600,19262
|
|
20230803,112900,475155562700,69700,69600,69700,69600,2635
|
|
20230803,112800,474972060700,69700,69800,69800,69600,80049
|
|
20230803,112700,469392777800,69800,69800,69800,69700,10965
|
|
20230803,112600,468628122000,69800,69700,69800,69700,6052
|
|
20230803,112500,468205887300,69800,69700,69800,69700,9108
|
|
20230803,112400,467570620700,69800,69800,69800,69700,7096
|
|
20230803,112300,467075516600,69800,69800,69800,69700,18507
|
|
20230803,112200,465785142000,69800,69600,69800,69600,86171
|
|
20230803,112100,459779385200,69700,69600,69700,69600,11248
|
|
20230803,112000,458995699300,69700,69600,69700,69600,10303
|
|
20230803,111900,458278005500,69700,69700,69700,69600,7609
|
|
20230803,111800,457748056600,69600,69600,69700,69600,8200
|
|
20230803,111700,457176952200,69700,69600,69700,69600,10760
|
|
20230803,111600,456427330800,69700,69700,69700,69600,8815
|
|
20230803,111500,455813440500,69600,69700,69700,69600,13810
|
|
20230803,111400,454851127100,69700,69600,69700,69600,13442
|
|
20230803,111300,453914556000,69700,69700,69700,69600,82392
|
|
20230803,111200,448172082400,69700,69700,69800,69700,15893
|
|
20230803,111100,447064238500,69700,69700,69800,69700,85563
|
|
20230803,111000,441100120600,69800,69700,69800,69700,8664
|
|
20230803,110900,440495605500,69800,69700,69800,69700,6444
|
|
20230803,110800,440046046000,69700,69800,69800,69700,30130
|
|
20230803,110700,437943169100,69800,69700,69800,69700,11680
|
|
20230803,110600,437128406200,69700,69800,69800,69700,7782
|
|
20230803,110500,436585511300,69700,69800,69800,69700,10336
|
|
20230803,110400,435864529300,69700,69700,69800,69700,13340
|
|
20230803,110300,434934150500,69700,69700,69800,69700,28547
|
|
20230803,110200,432943861600,69800,69700,69800,69700,11778
|
|
20230803,110100,432122445200,69800,69700,69800,69700,26047
|
|
20230803,110000,430306666100,69800,69800,69800,69700,10890
|
|
20230803,105900,429547199200,69800,69700,69800,69700,6368
|
|
20230803,105800,429103257700,69700,69800,69800,69700,19233
|
|
20230803,105700,427762204600,69700,69800,69800,69700,6820
|
|
20230803,105600,427286720300,69700,69800,69900,69700,120835
|
|
20230803,105500,418852497200,69800,69900,69900,69800,4947
|
|
20230803,105400,418507142100,69800,69900,69900,69800,4898
|
|
20230803,105300,418165115500,69800,69900,70000,69800,218938
|
|
20230803,105200,402866493400,69900,69800,69900,69800,4632
|
|
20230803,105100,402542953200,69900,69900,69900,69800,8122
|
|
20230803,105000,401975730300,69800,69800,69900,69800,8805
|
|
20230803,104900,401360561200,69900,69800,69900,69800,8607
|
|
20230803,104800,400759250200,69800,69800,69900,69800,7770
|
|
20230803,104700,400216326500,69900,69800,69900,69700,89460
|
|
20230803,104600,393972853000,69800,69800,69800,69700,11721
|
|
20230803,104500,393155217700,69800,69700,69800,69700,13482
|
|
20230803,104400,392215106000,69700,69700,69800,69700,13026
|
|
20230803,104300,391306877600,69700,69700,69800,69700,7710
|
|
20230803,104200,390769059400,69700,69800,69900,69700,74019
|
|
20230803,104100,385602558300,69900,69900,69900,69800,148811
|
|
20230803,104000,375215357900,69800,69900,69900,69800,20940
|
|
20230803,103900,373753277400,69800,69900,69900,69800,4869
|
|
20230803,103800,373413243800,69800,69800,69900,69800,5344
|
|
20230803,103700,373039904800,69900,69900,70000,69800,80004
|
|
20230803,103600,367447646600,69900,70000,70000,69900,288267
|
|
20230803,103500,347297167800,69900,69900,70000,69900,8906
|
|
20230803,103400,346674001800,69900,69900,70000,69900,14290
|
|
20230803,103300,345673902800,70000,69900,70000,69900,9833
|
|
20230803,103200,344985824900,70000,70000,70000,69900,10675
|
|
20230803,103100,344238957800,70000,70000,70000,69900,8614
|
|
20230803,103000,343636175300,69900,69900,70000,69900,15108
|
|
20230803,102900,342578962100,70000,70000,70000,69900,9029
|
|
20230803,102800,341947150400,69900,69900,70000,69900,12669
|
|
20230803,102700,341060717400,69900,70000,70000,69900,31453
|
|
20230803,102600,338861384200,69900,70000,70000,69900,12877
|
|
20230803,102500,337960300900,69900,70000,70000,69900,38464
|
|
20230803,102400,335267990100,70000,70000,70000,69900,12760
|
|
20230803,102300,334375019300,70000,70000,70000,69900,8992
|
|
20230803,102200,333745706600,70000,69900,70000,69900,14026
|
|
20230803,102100,332764147800,69900,70000,70000,69900,3327
|
|
20230803,102000,332531350400,70000,70000,70000,69900,3872
|
|
20230803,101900,332260512000,70000,70000,70000,69900,10959
|
|
20230803,101800,331493447000,70000,70100,70100,69900,197098
|
|
20230803,101700,317696534200,70000,70100,70100,70000,12007
|
|
20230803,101600,316855583700,70000,70100,70100,70000,13127
|
|
20230803,101500,315936182400,70100,70000,70100,70000,8286
|
|
20230803,101400,315355697300,70000,70100,70100,70000,7867
|
|
20230803,101300,314804456100,70000,70000,70100,70000,11171
|
|
20230803,101200,314021706400,70000,70000,70100,70000,5295
|
|
20230803,101100,313650880400,70000,70100,70100,70000,8810
|
|
20230803,101000,313033674100,70100,70000,70100,70000,6211
|
|
20230803,100900,312598713900,70100,70000,70100,70000,13732
|
|
20230803,100800,311637437900,70000,70000,70100,70000,5397
|
|
20230803,100700,311259554100,70000,70000,70100,70000,5916
|
|
20230803,100600,310845387900,70000,70000,70100,70000,136842
|
|
20230803,100500,301266165000,70000,70100,70100,70000,21786
|
|
20230803,100400,299740643900,70000,70100,70100,70000,3742
|
|
20230803,100300,299478502600,70100,70100,70100,70000,3715
|
|
20230803,100200,299218264200,70000,70100,70100,70000,3015
|
|
20230803,100100,299007073200,70000,70000,70100,70000,2990
|
|
20230803,100000,298797646200,70100,70100,70200,70000,74550
|
|
20230803,095900,293571663600,70100,70100,70200,70000,112891
|
|
20230803,095800,285658084300,70000,70100,70100,70000,147494
|
|
20230803,095700,275333251900,70100,70000,70100,70000,21815
|
|
20230803,095600,273805543100,70100,70000,70100,70000,20153
|
|
20230803,095500,272394252700,70000,70000,70100,70000,13828
|
|
20230803,095400,271425681200,70000,70000,70100,70000,8918
|
|
20230803,095300,270800675900,70000,70000,70100,69900,171736
|
|
20230803,095200,258779268500,70000,69900,70000,69900,6227
|
|
20230803,095100,258343601700,70000,69900,70000,69900,19436
|
|
20230803,095000,256983246900,69900,69900,70000,69900,13034
|
|
20230803,094900,256071947500,69900,70100,70100,69900,203308
|
|
20230803,094800,241840551400,70100,70000,70100,70000,15085
|
|
20230803,094700,240783910100,70100,70100,70100,70000,12437
|
|
20230803,094600,239912411800,70000,70000,70100,70000,14278
|
|
20230803,094500,238912331200,70000,70000,70100,70000,10464
|
|
20230803,094400,238179093500,70000,70000,70100,70000,10913
|
|
20230803,094300,237414479300,70100,70100,70100,70000,12642
|
|
20230803,094200,236528396200,70100,70000,70100,70000,9208
|
|
20230803,094100,235883155000,70100,70100,70100,70000,15792
|
|
20230803,094000,234777138900,70000,70100,70100,70000,12038
|
|
20230803,093900,233933532900,70100,70000,70100,70000,3509
|
|
20230803,093800,233687651800,70000,70100,70200,70000,64510
|
|
20230803,093700,229165590000,70100,70000,70200,69900,68581
|
|
20230803,093600,224361414600,70100,70000,70100,69900,51022
|
|
20230803,093500,220789911800,69900,69900,70000,69800,50531
|
|
20230803,093400,217257892900,69800,69800,69900,69800,29483
|
|
20230803,093300,215197124300,69900,69900,70000,69800,248959
|
|
20230803,093200,197796000500,69900,70000,70000,69900,25328
|
|
20230803,093100,196024075300,70000,70000,70000,69900,29259
|
|
20230803,093000,193978119700,70000,69900,70000,69900,13768
|
|
20230803,092900,193014647800,69900,69900,70000,69900,6103
|
|
20230803,092800,192587582600,70000,70000,70000,69900,11478
|
|
20230803,092700,191784193000,70000,69900,70000,69900,10449
|
|
20230803,092600,191053103800,70000,69900,70000,69900,24471
|
|
20230803,092500,189340318400,70000,70000,70000,69900,14630
|
|
20230803,092400,188316379100,70000,70000,70000,69900,9885
|
|
20230803,092300,187624584600,69900,70000,70000,69900,13321
|
|
20230803,092200,186692250800,70000,70000,70000,69900,65916
|
|
20230803,092100,182078771100,70000,70000,70000,69900,60593
|
|
20230803,092000,177840893200,69900,69900,70000,69800,83646
|
|
20230803,091900,171994670100,69900,69900,69900,69800,17557
|
|
20230803,091800,170767746300,69900,70000,70100,69800,195930
|
|
20230803,091700,157067639700,69900,69900,70100,69900,188877
|
|
20230803,091600,143847659000,70000,69900,70000,69900,17221
|
|
20230803,091500,142643661000,70000,70000,70000,69800,117291
|
|
20230803,091400,134444752900,69900,69900,70000,69900,38894
|
|
20230803,091300,131725759900,69900,69900,70000,69800,184073
|
|
20230803,091200,118853390100,69900,70100,70100,69900,148969
|
|
20230803,091100,108423340800,70000,70000,70100,70000,32837
|
|
20230803,091000,106124491800,70000,70000,70100,70000,17302
|
|
20230803,090900,104912929000,70000,70000,70100,69900,37801
|
|
20230803,090800,102266706900,69900,70100,70100,69900,64818
|
|
20230803,090700,97729595300,70000,70000,70100,70000,20172
|
|
20230803,090600,96316318100,70100,70000,70200,70000,79344
|
|
20230803,090500,90754081800,70100,69800,70100,69800,155280
|
|
20230803,090400,79887826300,69900,70000,70100,69800,120423
|
|
20230803,090300,71464850600,70100,69900,70100,69900,110068
|
|
20230803,090200,63761979100,69900,70000,70100,69900,39409
|
|
20230803,090100,61003502500,70000,69900,70200,69900,351375
|
|
20230803,090000,36404732200,70000,69900,70100,69800,519426
|