587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184400,653624102300,67500,67500,67500,67500,818768
|
|
20230811,184300,653624102300,67500,67500,67500,67500,0
|
|
20230811,184200,653624102300,67500,67500,67500,67500,0
|
|
20230811,184100,653624102300,67500,67500,67500,67500,0
|
|
20230811,184000,653624102300,67500,67500,67500,67500,0
|
|
20230811,183900,653624102300,67500,67500,67500,67500,0
|
|
20230811,183800,653624102300,67500,67500,67500,67500,0
|
|
20230811,183700,653624102300,67500,67500,67500,67500,0
|
|
20230811,183600,653624102300,67500,67500,67500,67500,0
|
|
20230811,183500,653624102300,67500,67500,67500,67500,0
|
|
20230811,183400,653624102300,67500,67500,67500,67500,0
|
|
20230811,183300,653624102300,67500,67500,67500,67500,0
|
|
20230811,183200,653624102300,67500,67500,67500,67500,0
|
|
20230811,183100,653624102300,67500,67500,67500,67500,0
|
|
20230811,183000,653624102300,67500,67500,67500,67500,0
|
|
20230811,182900,653624102300,67500,67500,67500,67500,0
|
|
20230811,182800,653624102300,67500,67500,67500,67500,0
|
|
20230811,182700,653624102300,67500,67500,67500,67500,0
|
|
20230811,182600,653624102300,67500,67500,67500,67500,0
|
|
20230811,182500,653624102300,67500,67500,67500,67500,0
|
|
20230811,182400,653624102300,67500,67500,67500,67500,0
|
|
20230811,182300,653624102300,67500,67500,67500,67500,0
|
|
20230811,182200,653624102300,67500,67500,67500,67500,0
|
|
20230811,182100,653624102300,67500,67500,67500,67500,0
|
|
20230811,182000,653624102300,67500,67500,67500,67500,0
|
|
20230811,181900,653624102300,67500,67500,67500,67500,0
|
|
20230811,181800,653624102300,67500,67500,67500,67500,0
|
|
20230811,181700,653624102300,67500,67500,67500,67500,0
|
|
20230811,181600,653624102300,67500,67500,67500,67500,0
|
|
20230811,181500,653624102300,67500,67500,67500,67500,0
|
|
20230811,181400,653624102300,67500,67500,67500,67500,818768
|
|
20230811,181300,653624102300,67500,67500,67500,67500,0
|
|
20230811,181200,653624102300,67500,67500,67500,67500,0
|
|
20230811,181100,653624102300,67500,67500,67500,67500,0
|
|
20230811,181000,653624102300,67500,67500,67500,67500,0
|
|
20230811,180900,653624102300,67500,67500,67500,67500,0
|
|
20230811,180800,653624102300,67500,67500,67500,67500,0
|
|
20230811,180700,653624102300,67500,67500,67500,67500,0
|
|
20230811,180600,653624102300,67500,67500,67500,67500,0
|
|
20230811,180500,653624102300,67500,67500,67500,67500,0
|
|
20230811,180400,653624102300,67500,67500,67500,67500,0
|
|
20230811,180300,653624102300,67500,67500,67500,67500,0
|
|
20230811,180200,653624102300,67500,67500,67500,67500,0
|
|
20230811,180100,653624102300,67500,67500,67500,67500,0
|
|
20230811,180000,653624102300,67500,67500,67500,67500,0
|
|
20230811,175900,653624102300,67500,67500,67500,67500,0
|
|
20230811,175800,653624102300,67500,67500,67500,67500,0
|
|
20230811,175700,653624102300,67500,67500,67500,67500,0
|
|
20230811,175600,653624102300,67500,67500,67500,67500,0
|
|
20230811,175500,653624102300,67500,67500,67500,67500,0
|
|
20230811,175400,653624102300,67500,67500,67500,67500,0
|
|
20230811,175300,653624102300,67500,67500,67500,67500,0
|
|
20230811,175200,653624102300,67500,67500,67500,67500,0
|
|
20230811,175100,653624102300,67500,67500,67500,67500,0
|
|
20230811,175000,653624102300,67500,67500,67500,67500,0
|
|
20230811,174900,653624102300,67500,67500,67500,67500,0
|
|
20230811,174800,653624102300,67500,67500,67500,67500,0
|
|
20230811,174700,653624102300,67500,67500,67500,67500,0
|
|
20230811,174600,653624102300,67500,67500,67500,67500,0
|
|
20230811,174500,653624102300,67500,67500,67500,67500,0
|
|
20230811,174400,653624102300,67500,67500,67500,67500,818768
|
|
20230811,174300,653624102300,67500,67500,67500,67500,0
|
|
20230811,174200,653624102300,67500,67500,67500,67500,0
|
|
20230811,174100,653624102300,67500,67500,67500,67500,0
|
|
20230811,174000,653624102300,67500,67500,67500,67500,0
|
|
20230811,173900,653624102300,67500,67500,67500,67500,0
|
|
20230811,173800,653624102300,67500,67500,67500,67500,0
|
|
20230811,173700,653624102300,67500,67500,67500,67500,0
|
|
20230811,173600,653624102300,67500,67500,67500,67500,0
|
|
20230811,173500,653624102300,67500,67500,67500,67500,0
|
|
20230811,173400,653624102300,67500,67500,67500,67500,0
|
|
20230811,173300,653624102300,67500,67500,67500,67500,0
|
|
20230811,173200,653624102300,67500,67500,67500,67500,0
|
|
20230811,173100,653624102300,67500,67500,67500,67500,0
|
|
20230811,173000,653624102300,67500,67500,67500,67500,0
|
|
20230811,172900,653624102300,67500,67500,67500,67500,0
|
|
20230811,172800,653624102300,67500,67500,67500,67500,0
|
|
20230811,172700,653624102300,67500,67500,67500,67500,0
|
|
20230811,172600,653624102300,67500,67500,67500,67500,0
|
|
20230811,172500,653624102300,67500,67500,67500,67500,0
|
|
20230811,172400,653624102300,67500,67500,67500,67500,0
|
|
20230811,172300,653624102300,67500,67500,67500,67500,0
|
|
20230811,172200,653624102300,67500,67500,67500,67500,0
|
|
20230811,172100,653624102300,67500,67500,67500,67500,0
|
|
20230811,172000,653624102300,67500,67500,67500,67500,0
|
|
20230811,171900,653624102300,67500,67500,67500,67500,0
|
|
20230811,171800,653624102300,67500,67500,67500,67500,0
|
|
20230811,171700,653624102300,67500,67500,67500,67500,0
|
|
20230811,171600,653624102300,67500,67500,67500,67500,0
|
|
20230811,171500,653624102300,67500,67500,67500,67500,0
|
|
20230811,171400,653624102300,67500,67500,67500,67500,818768
|
|
20230811,171300,653624102300,67500,67500,67500,67500,0
|
|
20230811,171200,653624102300,67500,67500,67500,67500,0
|
|
20230811,171100,653624102300,67500,67500,67500,67500,0
|
|
20230811,171000,653624102300,67500,67500,67500,67500,0
|
|
20230811,170900,653624102300,67500,67500,67500,67500,0
|
|
20230811,170800,653624102300,67500,67500,67500,67500,0
|
|
20230811,170700,653624102300,67500,67500,67500,67500,0
|
|
20230811,170600,653624102300,67500,67500,67500,67500,0
|
|
20230811,170500,653624102300,67500,67500,67500,67500,0
|
|
20230811,170400,653624102300,67500,67500,67500,67500,0
|
|
20230811,170300,653624102300,67500,67500,67500,67500,0
|
|
20230811,170200,653624102300,67500,67500,67500,67500,0
|
|
20230811,170100,653624102300,67500,67500,67500,67500,0
|
|
20230811,170000,653624102300,67500,67500,67500,67500,0
|
|
20230811,165900,653624102300,67500,67500,67500,67500,0
|
|
20230811,165800,653624102300,67500,67500,67500,67500,0
|
|
20230811,165700,653624102300,67500,67500,67500,67500,0
|
|
20230811,165600,653624102300,67500,67500,67500,67500,0
|
|
20230811,165500,653624102300,67500,67500,67500,67500,0
|
|
20230811,165400,653624102300,67500,67500,67500,67500,0
|
|
20230811,165300,653624102300,67500,67500,67500,67500,0
|
|
20230811,165200,653624102300,67500,67500,67500,67500,0
|
|
20230811,165100,653624102300,67500,67500,67500,67500,0
|
|
20230811,165000,653624102300,67500,67500,67500,67500,0
|
|
20230811,164900,653624102300,67500,67500,67500,67500,0
|
|
20230811,164800,653624102300,67500,67500,67500,67500,0
|
|
20230811,164700,653624102300,67500,67500,67500,67500,0
|
|
20230811,164600,653624102300,67500,67500,67500,67500,0
|
|
20230811,164500,653624102300,67500,67500,67500,67500,0
|
|
20230811,164400,653624102300,67500,67500,67500,67500,818768
|
|
20230811,164300,653624102300,67500,67500,67500,67500,0
|
|
20230811,164200,653624102300,67500,67500,67500,67500,0
|
|
20230811,164100,653624102300,67500,67500,67500,67500,0
|
|
20230811,164000,653624102300,67500,67500,67500,67500,0
|
|
20230811,163900,653624102300,67500,67500,67500,67500,0
|
|
20230811,163800,653624102300,67500,67500,67500,67500,0
|
|
20230811,163700,653624102300,67500,67500,67500,67500,0
|
|
20230811,163600,653624102300,67500,67500,67500,67500,0
|
|
20230811,163500,653624102300,67500,67500,67500,67500,0
|
|
20230811,163400,653624102300,67500,67500,67500,67500,0
|
|
20230811,163300,653624102300,67500,67500,67500,67500,0
|
|
20230811,163200,653624102300,67500,67500,67500,67500,0
|
|
20230811,163100,653624102300,67500,67500,67500,67500,0
|
|
20230811,163000,653624102300,67500,67500,67500,67500,0
|
|
20230811,162900,653624102300,67500,67500,67500,67500,0
|
|
20230811,162800,653624102300,67500,67500,67500,67500,0
|
|
20230811,162700,653624102300,67500,67500,67500,67500,0
|
|
20230811,162600,653624102300,67500,67500,67500,67500,0
|
|
20230811,162500,653624102300,67500,67500,67500,67500,0
|
|
20230811,162400,653624102300,67500,67500,67500,67500,0
|
|
20230811,162300,653624102300,67500,67500,67500,67500,0
|
|
20230811,162200,653624102300,67500,67500,67500,67500,0
|
|
20230811,162100,653624102300,67500,67500,67500,67500,0
|
|
20230811,162000,653624102300,67500,67500,67500,67500,0
|
|
20230811,161900,653624102300,67500,67500,67500,67500,0
|
|
20230811,161800,653624102300,67500,67500,67500,67500,0
|
|
20230811,161700,653624102300,67500,67500,67500,67500,0
|
|
20230811,161600,653624102300,67500,67500,67500,67500,0
|
|
20230811,161500,653624102300,67500,67500,67500,67500,0
|
|
20230811,161400,653624102300,67500,67500,67500,67500,818768
|
|
20230811,161300,653624102300,67500,67500,67500,67500,0
|
|
20230811,161200,653624102300,67500,67500,67500,67500,0
|
|
20230811,161100,653624102300,67500,67500,67500,67500,0
|
|
20230811,161000,653624102300,67500,67500,67500,67500,0
|
|
20230811,160900,653624102300,67500,67500,67500,67500,0
|
|
20230811,160800,653624102300,67500,67500,67500,67500,0
|
|
20230811,160700,653624102300,67500,67500,67500,67500,0
|
|
20230811,160600,653624102300,67500,67500,67500,67500,0
|
|
20230811,160500,653624102300,67500,67500,67500,67500,0
|
|
20230811,160400,653624102300,67500,67500,67500,67500,0
|
|
20230811,160300,653624102300,67500,67500,67500,67500,0
|
|
20230811,160200,653624102300,67500,67500,67500,67500,0
|
|
20230811,160100,653624102300,67500,67500,67500,67500,0
|
|
20230811,160000,653624102300,67500,67500,67500,67500,0
|
|
20230811,155900,653624102300,67500,67500,67500,67500,0
|
|
20230811,155800,653624102300,67500,67500,67500,67500,0
|
|
20230811,155700,653624102300,67500,67500,67500,67500,0
|
|
20230811,155600,653624102300,67500,67500,67500,67500,0
|
|
20230811,155500,653624102300,67500,67500,67500,67500,0
|
|
20230811,155400,653624102300,67500,67500,67500,67500,0
|
|
20230811,155300,653624102300,67500,67500,67500,67500,0
|
|
20230811,155200,653624102300,67500,67500,67500,67500,0
|
|
20230811,155100,653624102300,67500,67500,67500,67500,0
|
|
20230811,155000,653624102300,67500,67500,67500,67500,0
|
|
20230811,154900,653624102300,67500,67500,67500,67500,0
|
|
20230811,154800,653624102300,67500,67500,67500,67500,0
|
|
20230811,154700,653624102300,67500,67500,67500,67500,0
|
|
20230811,154600,653624102300,67500,67500,67500,67500,0
|
|
20230811,154500,653624102300,67500,67500,67500,67500,0
|
|
20230811,154400,653624102300,67500,67500,67500,67500,818768
|
|
20230811,154300,653624102300,67500,67500,67500,67500,0
|
|
20230811,154200,653624102300,67500,67500,67500,67500,0
|
|
20230811,154100,653624102300,67500,67500,67500,67500,0
|
|
20230811,154000,653624102300,67500,67500,67500,67500,0
|
|
20230811,153900,653624102300,67500,67500,67500,67500,0
|
|
20230811,153800,653624102300,67500,67500,67500,67500,0
|
|
20230811,153700,653624102300,67500,67500,67500,67500,0
|
|
20230811,153600,653624102300,67500,67500,67500,67500,0
|
|
20230811,153500,653624102300,67500,67500,67500,67500,0
|
|
20230811,153400,653624102300,67500,67500,67500,67500,0
|
|
20230811,153300,653624102300,67500,67500,67500,67500,0
|
|
20230811,153200,653624102300,67500,67500,67500,67500,0
|
|
20230811,153100,653624102300,67500,67500,67500,67500,0
|
|
20230811,153000,653624102300,67500,67500,67500,67500,818768
|
|
20230811,152900,598357262300,67600,67600,67600,67600,0
|
|
20230811,152800,598357262300,67600,67600,67600,67600,0
|
|
20230811,152700,598357262300,67600,67600,67600,67600,0
|
|
20230811,152600,598357262300,67600,67600,67600,67600,0
|
|
20230811,152500,598357262300,67600,67600,67600,67600,0
|
|
20230811,152400,598357262300,67600,67600,67600,67600,0
|
|
20230811,152300,598357262300,67600,67600,67600,67600,0
|
|
20230811,152200,598357262300,67600,67600,67600,67600,0
|
|
20230811,152100,598357262300,67600,67600,67600,67600,0
|
|
20230811,152000,598357262300,67600,67600,67600,67600,0
|
|
20230811,151900,598357262300,67600,67500,67600,67500,136920
|
|
20230811,151800,589105495700,67600,67600,67600,67500,49638
|
|
20230811,151700,585753015100,67600,67600,67600,67500,43036
|
|
20230811,151600,582845670500,67500,67600,67600,67500,26204
|
|
20230811,151500,581075370200,67600,67500,67600,67500,33674
|
|
20230811,151400,578800206000,67600,67500,67600,67500,20302
|
|
20230811,151300,577428351200,67500,67600,67600,67500,27438
|
|
20230811,151200,575574414900,67600,67600,67600,67500,25382
|
|
20230811,151100,573859530000,67600,67500,67600,67500,28529
|
|
20230811,151000,571932246200,67500,67500,67600,67500,61831
|
|
20230811,150900,567753556900,67600,67600,67600,67500,24058
|
|
20230811,150800,566128512500,67600,67600,67600,67500,22061
|
|
20230811,150700,564637676700,67500,67600,67600,67500,23487
|
|
20230811,150600,563050951200,67600,67500,67600,67500,17528
|
|
20230811,150500,561866775700,67600,67600,67600,67500,22651
|
|
20230811,150400,560336496000,67600,67500,67600,67500,14886
|
|
20230811,150300,559330884700,67500,67600,67600,67500,17790
|
|
20230811,150200,558129020300,67600,67500,67600,67500,31606
|
|
20230811,150100,555994066600,67600,67600,67600,67500,18529
|
|
20230811,150000,554742566300,67600,67600,67600,67500,22898
|
|
20230811,145900,553195534400,67600,67600,67600,67500,15992
|
|
20230811,145800,552115272200,67500,67500,67600,67500,16366
|
|
20230811,145700,551009853700,67600,67600,67600,67500,10839
|
|
20230811,145600,550277648500,67500,67500,67600,67500,13124
|
|
20230811,145500,549391327000,67600,67600,67600,67500,16458
|
|
20230811,145400,548279757200,67600,67600,67600,67500,15388
|
|
20230811,145300,547240129200,67500,67600,67600,67500,12005
|
|
20230811,145200,546429194700,67500,67600,67600,67500,11922
|
|
20230811,145100,545623934300,67500,67600,67600,67500,18958
|
|
20230811,145000,544343080100,67600,67600,67600,67500,26685
|
|
20230811,144900,542539875300,67500,67500,67600,67500,9173
|
|
20230811,144800,541920284000,67500,67600,67600,67500,25011
|
|
20230811,144700,540231183400,67500,67600,67600,67500,14860
|
|
20230811,144600,539227463400,67600,67600,67600,67500,195855
|
|
20230811,144500,526006678900,67500,67500,67600,67500,17274
|
|
20230811,144400,524839596500,67600,67500,67600,67500,18189
|
|
20230811,144300,523611179300,67500,67600,67600,67500,21585
|
|
20230811,144200,522153068700,67600,67600,67600,67500,93183
|
|
20230811,144100,515856850200,67500,67600,67600,67500,37757
|
|
20230811,144000,513305533300,67500,67500,67600,67500,26675
|
|
20230811,143900,511504297100,67600,67500,67600,67500,16185
|
|
20230811,143800,510411162300,67600,67600,67600,67500,20039
|
|
20230811,143700,509057302300,67500,67600,67600,67500,20293
|
|
20230811,143600,507687034900,67500,67500,67600,67500,13129
|
|
20230811,143500,506800266300,67500,67500,67600,67500,15993
|
|
20230811,143400,505720064600,67600,67500,67600,67500,12963
|
|
20230811,143300,504844690800,67500,67600,67600,67500,14652
|
|
20230811,143200,503855217300,67600,67500,67600,67500,12481
|
|
20230811,143100,503012369700,67500,67600,67600,67500,16661
|
|
20230811,143000,501886773500,67500,67600,67600,67500,12969
|
|
20230811,142900,501010966000,67500,67500,67600,67500,34287
|
|
20230811,142800,498695613000,67500,67500,67600,67500,17447
|
|
20230811,142700,497517515700,67600,67500,67600,67500,15259
|
|
20230811,142600,496487297700,67600,67500,67600,67500,17862
|
|
20230811,142500,495280822100,67600,67600,67600,67500,12588
|
|
20230811,142400,494430771700,67600,67600,67600,67500,20345
|
|
20230811,142300,493056086000,67600,67700,67700,67500,433240
|
|
20230811,142200,463768811000,67700,67700,67700,67600,13025
|
|
20230811,142100,462887835700,67700,67600,67700,67600,10768
|
|
20230811,142000,462159431800,67700,67700,67700,67600,9132
|
|
20230811,141900,461541787700,67700,67700,67700,67600,8847
|
|
20230811,141800,460943548100,67700,67700,67700,67600,15830
|
|
20230811,141700,459872603000,67600,67600,67700,67600,8586
|
|
20230811,141600,459291889200,67700,67600,67700,67600,8114
|
|
20230811,141500,458743130400,67700,67700,67700,67600,9099
|
|
20230811,141400,458127807700,67700,67600,67700,67600,7352
|
|
20230811,141300,457630552200,67600,67600,67700,67600,8225
|
|
20230811,141200,457074210200,67600,67600,67700,67600,7937
|
|
20230811,141100,456537466700,67700,67700,67800,67600,174354
|
|
20230811,141000,444734337500,67700,67700,67800,67700,111841
|
|
20230811,140900,437162393800,67700,67700,67800,67700,9544
|
|
20230811,140800,436515903700,67700,67700,67800,67700,10998
|
|
20230811,140700,435770956300,67800,67800,67800,67700,136635
|
|
20230811,140600,426520494200,67800,67700,67800,67700,8757
|
|
20230811,140500,425927232400,67700,67700,67800,67700,9435
|
|
20230811,140400,425288126200,67800,67800,67800,67700,15198
|
|
20230811,140300,424258740700,67700,67800,67800,67700,8882
|
|
20230811,140200,423657079700,67700,67800,67800,67700,9088
|
|
20230811,140100,423041542800,67800,67700,67800,67700,12798
|
|
20230811,140000,422174555000,67700,67800,67800,67700,14654
|
|
20230811,135900,421182090000,67800,67800,67800,67700,9255
|
|
20230811,135800,420555212100,67800,67700,67800,67700,8838
|
|
20230811,135700,419956708100,67700,67700,67800,67700,9974
|
|
20230811,135600,419281083200,67800,67800,67800,67700,10953
|
|
20230811,135500,418538813000,67800,67800,67800,67700,7042
|
|
20230811,135400,418061799100,67700,67800,67800,67700,10322
|
|
20230811,135300,417362674500,67700,67700,67800,67700,7167
|
|
20230811,135200,416877167900,67800,67800,67800,67700,9623
|
|
20230811,135100,416225073800,67800,67700,67800,67700,6162
|
|
20230811,135000,415807737200,67700,67800,67800,67700,12173
|
|
20230811,134900,414982715600,67800,67800,67800,67700,8571
|
|
20230811,134800,414402083200,67800,67800,67800,67700,10231
|
|
20230811,134700,413708792100,67700,67700,67800,67700,8161
|
|
20230811,134600,413155954300,67800,67800,67800,67700,6643
|
|
20230811,134500,412705899800,67700,67700,67800,67700,8824
|
|
20230811,134400,412107958800,67800,67800,67800,67700,16366
|
|
20230811,134300,410999539900,67700,67700,67800,67700,10644
|
|
20230811,134200,410278427900,67700,67800,67800,67700,6862
|
|
20230811,134100,409813541600,67700,67800,67800,67700,8432
|
|
20230811,134000,409242362900,67700,67700,67800,67700,6945
|
|
20230811,133900,408771953600,67800,67800,67800,67700,6470
|
|
20230811,133800,408333672900,67800,67800,67800,67700,8039
|
|
20230811,133700,407789025100,67700,67700,67800,67700,6693
|
|
20230811,133600,407335608000,67800,67800,67800,67700,6859
|
|
20230811,133500,406870841300,67700,67800,67800,67700,8304
|
|
20230811,133400,406308325300,67700,67800,67800,67700,14845
|
|
20230811,133300,405302834000,67800,67800,67800,67700,8457
|
|
20230811,133200,404729848100,67800,67800,67800,67700,5093
|
|
20230811,133100,404384827400,67800,67800,67800,67700,7383
|
|
20230811,133000,403884857300,67800,67700,67800,67700,7691
|
|
20230811,132900,403363836900,67800,67700,67800,67700,8089
|
|
20230811,132800,402815967800,67800,67800,67800,67700,4427
|
|
20230811,132700,402516073300,67800,67800,67800,67700,8065
|
|
20230811,132600,401969809000,67700,67800,67800,67700,6555
|
|
20230811,132500,401525795700,67800,67800,67800,67700,4979
|
|
20230811,132400,401188511300,67800,67700,67800,67700,6259
|
|
20230811,132300,400764469500,67800,67800,67800,67700,7014
|
|
20230811,132200,400289310200,67800,67800,67800,67700,10681
|
|
20230811,132100,399565578200,67700,67700,67800,67700,7061
|
|
20230811,132000,399087134500,67800,67800,67800,67700,8254
|
|
20230811,131900,398527956000,67800,67800,67800,67700,5980
|
|
20230811,131800,398122836200,67700,67800,67800,67700,7734
|
|
20230811,131700,397598881700,67800,67800,67800,67700,7456
|
|
20230811,131600,397093738300,67800,67800,67800,67700,6095
|
|
20230811,131500,396680821700,67800,67800,67800,67700,6857
|
|
20230811,131400,396216227600,67800,67800,67800,67700,6654
|
|
20230811,131300,395765401900,67700,67800,67800,67700,5016
|
|
20230811,131200,395425606300,67800,67800,67800,67700,5537
|
|
20230811,131100,395050486400,67800,67800,67800,67700,7417
|
|
20230811,131000,394547868700,67800,67800,67800,67700,6663
|
|
20230811,130900,394096452300,67800,67700,67800,67700,6675
|
|
20230811,130800,393644132900,67800,67700,67800,67700,6257
|
|
20230811,130700,393220124100,67800,67800,67800,67700,6024
|
|
20230811,130600,392811944800,67700,67700,67800,67700,7353
|
|
20230811,130500,392313909200,67800,67700,67800,67700,5798
|
|
20230811,130400,391921124400,67800,67800,67800,67700,4713
|
|
20230811,130300,391601810000,67800,67800,67800,67700,3393
|
|
20230811,130200,391371911400,67700,67700,67800,67700,7146
|
|
20230811,130100,390887638800,67800,67800,67800,67700,4415
|
|
20230811,130000,390588479600,67700,67800,67800,67700,5208
|
|
20230811,125900,390235621700,67800,67700,67800,67700,8445
|
|
20230811,125800,389663321200,67800,67800,67800,67700,4248
|
|
20230811,125700,389375502100,67800,67800,67800,67700,10567
|
|
20230811,125600,388659305800,67700,67800,67800,67700,6718
|
|
20230811,125500,388204089800,67800,67800,67800,67700,5366
|
|
20230811,125400,387840487800,67700,67800,67800,67700,9103
|
|
20230811,125300,387223499200,67800,67800,67800,67700,5480
|
|
20230811,125200,386852216700,67800,67800,67800,67700,5605
|
|
20230811,125100,386472416500,67800,67800,67800,67700,5655
|
|
20230811,125000,386089355800,67800,67800,67800,67700,6616
|
|
20230811,124900,385640925200,67800,67800,67800,67700,4769
|
|
20230811,124800,385317869600,67800,67800,67800,67700,5081
|
|
20230811,124700,384973566100,67800,67800,67800,67700,4610
|
|
20230811,124600,384661310100,67800,67700,67800,67700,7681
|
|
20230811,124500,384140840000,67800,67800,67800,67700,4757
|
|
20230811,124400,383818514300,67800,67800,67800,67700,11597
|
|
20230811,124300,383032800600,67800,67800,67800,67700,5774
|
|
20230811,124200,382641546700,67700,67800,67800,67700,4135
|
|
20230811,124100,382361392600,67800,67800,67800,67700,5877
|
|
20230811,124000,381963108500,67800,67700,67800,67700,7910
|
|
20230811,123900,381427180100,67800,67800,67800,67700,8944
|
|
20230811,123800,380820944900,67700,67800,67800,67700,7001
|
|
20230811,123700,380346439400,67800,67900,67900,67700,159697
|
|
20230811,123600,369519029800,67800,67900,67900,67800,7156
|
|
20230811,123500,369033289500,67800,67900,67900,67800,3982
|
|
20230811,123400,368763052100,67900,67900,67900,67800,3281
|
|
20230811,123300,368540497400,67900,67800,67900,67800,4476
|
|
20230811,123200,368236804400,67900,67900,67900,67800,6210
|
|
20230811,123100,367815509700,67900,67900,67900,67800,5387
|
|
20230811,123000,367449937500,67900,67900,67900,67800,3116
|
|
20230811,122900,367238528700,67900,67900,67900,67800,4302
|
|
20230811,122800,366946579400,67900,67900,67900,67800,4287
|
|
20230811,122700,366655678500,67900,67900,67900,67800,3733
|
|
20230811,122600,366402317600,67900,67900,67900,67800,3701
|
|
20230811,122500,366151194500,67900,67900,67900,67800,4168
|
|
20230811,122400,365868450100,67900,67800,67900,67800,4091
|
|
20230811,122300,365590795700,67900,67800,67900,67800,3989
|
|
20230811,122200,365320136500,67900,67900,67900,67800,3799
|
|
20230811,122100,365062355600,67900,67900,67900,67800,5779
|
|
20230811,122000,364670366200,67900,67900,67900,67800,5048
|
|
20230811,121900,364327869800,67900,67800,67900,67700,164111
|
|
20230811,121800,353201196600,67800,67800,67800,67700,4870
|
|
20230811,121700,352871280200,67800,67800,67800,67700,5923
|
|
20230811,121600,352469906700,67800,67800,67800,67700,2711
|
|
20230811,121500,352286208800,67800,67800,67800,67700,5544
|
|
20230811,121400,351910603900,67700,67800,67800,67700,4700
|
|
20230811,121300,351592160300,67800,67800,67800,67700,4837
|
|
20230811,121200,351264460800,67700,67700,67800,67700,4101
|
|
20230811,121100,350986571100,67800,67800,67800,67700,24862
|
|
20230811,121000,349301189700,67700,67800,67800,67700,5171
|
|
20230811,120900,348950794500,67800,67800,67800,67700,4186
|
|
20230811,120800,348667195600,67800,67800,67800,67700,6333
|
|
20230811,120700,348238182100,67800,67700,67800,67700,10143
|
|
20230811,120600,347551182200,67800,67800,67800,67700,7326
|
|
20230811,120500,347054674600,67800,67700,67800,67700,7168
|
|
20230811,120400,346569000500,67800,67700,67800,67700,6997
|
|
20230811,120300,346095017400,67800,67800,67800,67700,6989
|
|
20230811,120200,345621478000,67800,67700,67800,67700,8756
|
|
20230811,120100,345028297900,67800,67700,67800,67700,4268
|
|
20230811,120000,344739132000,67800,67800,67800,67700,7436
|
|
20230811,115900,344235524500,67800,67800,67800,67700,5706
|
|
20230811,115800,343849024800,67800,67700,67800,67700,8273
|
|
20230811,115700,343288577800,67700,67700,67800,67700,8158
|
|
20230811,115600,342736008300,67800,67700,67800,67700,7643
|
|
20230811,115500,342218414500,67800,67800,67800,67700,8115
|
|
20230811,115400,341668774000,67800,67700,67800,67700,8621
|
|
20230811,115300,341084780000,67700,67900,67900,67700,224843
|
|
20230811,115200,325840458300,67900,67900,67900,67800,4225
|
|
20230811,115100,325553885000,67800,67900,67900,67800,5921
|
|
20230811,115000,325152203400,67800,67800,67900,67800,8594
|
|
20230811,114900,324569372900,67800,67900,67900,67800,6295
|
|
20230811,114800,324142425200,67900,67800,67900,67800,5085
|
|
20230811,114700,323797384300,67800,67900,67900,67800,14178
|
|
20230811,114600,322835573700,67900,67900,67900,67800,6618
|
|
20230811,114500,322386530800,67900,67900,67900,67800,3903
|
|
20230811,114400,322121772300,67900,67900,67900,67800,6111
|
|
20230811,114300,321707213800,67900,67900,67900,67800,10497
|
|
20230811,114200,320995221400,67800,67900,67900,67800,5424
|
|
20230811,114100,320627345900,67800,67900,67900,67800,6874
|
|
20230811,114000,320160941200,67900,67800,67900,67800,19807
|
|
20230811,113900,318817825800,67800,67900,67900,67800,11750
|
|
20230811,113800,318020749700,67900,67900,67900,67800,5666
|
|
20230811,113700,317636360600,67900,67800,67900,67800,5559
|
|
20230811,113600,317259201400,67900,67900,67900,67800,6944
|
|
20230811,113500,316787878000,67900,67800,67900,67800,4228
|
|
20230811,113400,316501031100,67800,67900,67900,67800,7355
|
|
20230811,113300,316001916200,67900,67800,67900,67800,3629
|
|
20230811,113200,315755665900,67900,67900,67900,67800,8025
|
|
20230811,113100,315211024600,67900,67900,67900,67800,4574
|
|
20230811,113000,314900687400,67800,67900,67900,67800,4257
|
|
20230811,112900,314611853200,67900,67900,67900,67800,6689
|
|
20230811,112800,314157885600,67900,67900,67900,67800,3178
|
|
20230811,112700,313942258100,67800,67800,67900,67800,5619
|
|
20230811,112600,313561084100,67900,67900,67900,67800,4558
|
|
20230811,112500,313251770300,67900,67900,67900,67800,3179
|
|
20230811,112400,313036066000,67900,67900,67900,67800,3757
|
|
20230811,112300,312781180300,67800,67900,67900,67800,3703
|
|
20230811,112200,312529874700,67900,67900,67900,67800,9040
|
|
20230811,112100,311916272800,67900,68000,68000,67800,102934
|
|
20230811,112000,304927216500,68000,68100,68100,67900,64782
|
|
20230811,111900,300522201900,68100,68000,68100,67900,188360
|
|
20230811,111800,287713754800,68000,68000,68000,67900,7245
|
|
20230811,111700,287221442100,67900,68000,68000,67900,6392
|
|
20230811,111600,286787174200,67900,68000,68000,67900,8396
|
|
20230811,111500,286216906700,67900,68000,68000,67900,6442
|
|
20230811,111400,285779175500,67900,68000,68000,67900,5192
|
|
20230811,111300,285426464800,68000,68000,68000,67900,4224
|
|
20230811,111200,285139576200,68000,68000,68000,67900,5881
|
|
20230811,111100,284740127500,68000,68000,68000,67900,5951
|
|
20230811,111000,284335811100,67900,68000,68000,67900,6531
|
|
20230811,110900,283892219800,67900,67900,68000,67900,6370
|
|
20230811,110800,283459615000,68000,68000,68000,67900,4881
|
|
20230811,110700,283128087800,67900,67900,68000,67900,9503
|
|
20230811,110600,282482607800,67900,68000,68000,67900,5368
|
|
20230811,110500,282118062300,67900,68000,68000,67900,9972
|
|
20230811,110400,281440785100,67900,68000,68000,67900,5944
|
|
20230811,110300,281037104800,67900,67900,68000,67900,4550
|
|
20230811,110200,280728040200,68000,68000,68000,67900,5952
|
|
20230811,110100,280323742600,68000,67900,68000,67900,2483
|
|
20230811,110000,280155097200,68000,68000,68000,67900,5924
|
|
20230811,105900,279752696100,68000,67900,68000,67900,4195
|
|
20230811,105800,279467627500,67900,68000,68000,67900,6353
|
|
20230811,105700,279036002800,67900,68000,68000,67900,4622
|
|
20230811,105600,278721913400,68000,68000,68000,67900,24181
|
|
20230811,105500,277079743600,68000,68000,68000,67900,3366
|
|
20230811,105400,276851103100,68000,67900,68000,67900,2770
|
|
20230811,105300,276662846800,68000,68000,68000,67900,8899
|
|
20230811,105200,276058386000,68000,68000,68000,67900,5258
|
|
20230811,105100,275701101900,68000,68000,68000,67900,9805
|
|
20230811,105000,275034666800,67900,67900,68000,67900,3248
|
|
20230811,104900,274814012100,67900,67900,68000,67900,4982
|
|
20230811,104800,274475454800,67900,67900,68000,67800,91636
|
|
20230811,104700,268253711500,67900,67900,67900,67800,11267
|
|
20230811,104600,267488978100,67900,68000,68000,67800,137926
|
|
20230811,104500,258123662600,67900,67900,68000,67900,68134
|
|
20230811,104400,253497131800,68000,68000,68000,67900,6459
|
|
20230811,104300,253058347100,68000,67900,68000,67900,8446
|
|
20230811,104200,252484358600,67900,67900,68000,67900,4593
|
|
20230811,104100,252172426800,68000,68000,68000,67900,5190
|
|
20230811,104000,251819878600,68000,68000,68000,67900,9013
|
|
20230811,103900,251207723700,68000,68000,68000,67900,7501
|
|
20230811,103800,250698095800,67900,67900,68000,67900,6740
|
|
20230811,103700,250240058600,67900,68000,68000,67900,4605
|
|
20230811,103600,249927240100,68000,67900,68000,67900,6790
|
|
20230811,103500,249465831500,68000,68000,68000,67900,6205
|
|
20230811,103400,249044390700,68000,67900,68000,67900,5926
|
|
20230811,103300,248641661100,68000,68000,68000,67900,5590
|
|
20230811,103200,248261896600,68000,68000,68000,67900,4016
|
|
20230811,103100,247988995900,68000,68100,68100,67900,96793
|
|
20230811,103000,241407053400,68100,68100,68100,68000,6719
|
|
20230811,102900,240949875200,68100,68000,68100,68000,6933
|
|
20230811,102800,240478292900,68000,68000,68100,68000,2475
|
|
20230811,102700,240309898200,68000,68000,68100,68000,9182
|
|
20230811,102600,239685432500,68000,68000,68100,67900,156736
|
|
20230811,102500,229026880000,68100,68000,68100,68000,27075
|
|
20230811,102400,227185118200,68100,68100,68100,68000,3501
|
|
20230811,102300,226946899400,68100,68100,68100,68000,4861
|
|
20230811,102200,226616191600,68100,68100,68200,68000,93102
|
|
20230811,102100,220277350500,68100,68100,68200,68100,3951
|
|
20230811,102000,220008213800,68200,68200,68200,68100,6110
|
|
20230811,101900,219591946400,68100,68200,68200,68100,3039
|
|
20230811,101800,219384808100,68200,68100,68200,68100,2559
|
|
20230811,101700,219210468600,68200,68000,68200,68000,53206
|
|
20230811,101600,215587094500,68000,68100,68200,68000,32715
|
|
20230811,101500,213359464700,68100,68100,68200,68100,3285
|
|
20230811,101400,213135703400,68100,68100,68200,68100,82890
|
|
20230811,101300,207489813800,68200,68200,68300,68100,68818
|
|
20230811,101200,202796512800,68300,68200,68300,68200,2868
|
|
20230811,101100,202600848500,68300,68300,68300,68200,2314
|
|
20230811,101000,202442992400,68200,68300,68300,68200,2006
|
|
20230811,100900,202306103100,68300,68200,68300,68200,3346
|
|
20230811,100800,202077868000,68200,68300,68300,68200,9527
|
|
20230811,100700,201428070300,68200,68300,68300,68200,2994
|
|
20230811,100600,201223787200,68200,68200,68300,68200,4263
|
|
20230811,100500,200932934700,68300,68200,68300,68100,31400
|
|
20230811,100400,198791287800,68200,68200,68300,68200,13629
|
|
20230811,100300,197861450400,68300,68300,68300,68200,39178
|
|
20230811,100200,195189093200,68200,68000,68300,68000,148150
|
|
20230811,100100,185095626000,68100,68000,68100,68000,7302
|
|
20230811,100000,184598708000,68000,68100,68100,68000,4263
|
|
20230811,095900,184308708000,68000,68100,68100,68000,6648
|
|
20230811,095800,183856491200,68100,68100,68100,68000,4700
|
|
20230811,095700,183536759400,68000,68100,68100,68000,5488
|
|
20230811,095600,183163421200,68000,68000,68100,68000,5720
|
|
20230811,095500,182774273500,68000,68000,68100,68000,14030
|
|
20230811,095400,181819446500,68100,68000,68100,68000,5196
|
|
20230811,095300,181465944800,68000,68000,68100,68000,59695
|
|
20230811,095200,177406574800,68000,67900,68100,67900,67338
|
|
20230811,095100,172827720300,68000,68000,68100,67900,106872
|
|
20230811,095000,165560597000,68000,68200,68200,68000,81648
|
|
20230811,094900,160000331400,68200,68100,68200,68100,9558
|
|
20230811,094800,159349103200,68100,68100,68200,68100,6296
|
|
20230811,094700,158920272600,68200,68100,68200,68100,6109
|
|
20230811,094600,158504145300,68200,68100,68200,68100,5236
|
|
20230811,094500,158147421800,68100,68100,68200,68100,8126
|
|
20230811,094400,157593886400,68100,68200,68200,68100,8101
|
|
20230811,094300,157042048600,68200,68100,68200,68100,9351
|
|
20230811,094200,156404928900,68200,68200,68200,68100,4179
|
|
20230811,094100,156120239600,68100,68100,68200,68100,35872
|
|
20230811,094000,153677245600,68100,68100,68200,68100,7060
|
|
20230811,093900,153196363500,68200,68200,68200,68100,23871
|
|
20230811,093800,151570207100,68100,68200,68200,68100,4734
|
|
20230811,093700,151247707300,68200,68200,68200,68100,8110
|
|
20230811,093600,150694766300,68200,68300,68300,68100,73862
|
|
20230811,093500,145657988800,68200,68300,68400,68200,67904
|
|
20230811,093400,141020151500,68300,68300,68400,68300,5249
|
|
20230811,093300,140661562000,68300,68400,68400,68300,85780
|
|
20230811,093200,134802629900,68400,68400,68400,68300,3748
|
|
20230811,093100,134546331700,68400,68500,68500,68300,135313
|
|
20230811,093000,125290900800,68500,68500,68500,68300,100196
|
|
20230811,092900,118437364000,68500,68500,68500,68400,2802
|
|
20230811,092800,118245608000,68500,68400,68500,68300,61544
|
|
20230811,092700,114036064700,68400,68400,68400,68300,6976
|
|
20230811,092600,113559204800,68400,68400,68500,68300,113370
|
|
20230811,092500,105804797400,68400,68400,68500,68400,6793
|
|
20230811,092400,105339857700,68500,68600,68600,68400,28049
|
|
20230811,092300,103418535600,68600,68400,68600,68300,134808
|
|
20230811,092200,94187435600,68400,68500,68500,68300,56999
|
|
20230811,092100,90288554600,68400,68500,68500,68400,10802
|
|
20230811,092000,89548980800,68400,68500,68600,68400,91540
|
|
20230811,091900,83278894100,68600,68500,68600,68500,12841
|
|
20230811,091800,82399169200,68500,68500,68600,68500,15104
|
|
20230811,091700,81364206300,68500,68600,68600,68500,6833
|
|
20230811,091600,80895914400,68600,68600,68600,68500,9345
|
|
20230811,091500,80255222600,68500,68500,68600,68500,6964
|
|
20230811,091400,79777720400,68500,68600,68600,68500,14333
|
|
20230811,091300,78795834800,68600,68600,68600,68500,11843
|
|
20230811,091200,77984431600,68500,68600,68600,68400,74020
|
|
20230811,091100,72914039100,68600,68500,68600,68400,54707
|
|
20230811,091000,69166828900,68500,68500,68600,68400,77401
|
|
20230811,090900,63864920300,68500,68600,68600,68500,9553
|
|
20230811,090800,63210288800,68500,68600,68700,68500,51894
|
|
20230811,090700,59650951600,68700,68600,68700,68600,36580
|
|
20230811,090600,57140441900,68600,68600,68700,68600,11169
|
|
20230811,090500,56373789200,68600,68700,68700,68600,18743
|
|
20230811,090400,55086749200,68600,68600,68800,68600,62654
|
|
20230811,090300,50782889700,68600,68600,68700,68500,94539
|
|
20230811,090200,44294983800,68700,68600,68800,68600,45630
|
|
20230811,090100,41160321800,68600,68600,68800,68600,108390
|
|
20230811,090000,33716814600,68600,68400,68800,68300,491586
|