620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191700,256505360670,7420,7420,7420,7420,85136
|
|
20230804,191600,256505360670,7420,7420,7420,7420,0
|
|
20230804,191500,256505360670,7420,7420,7420,7420,0
|
|
20230804,191400,256505360670,7420,7420,7420,7420,0
|
|
20230804,191300,256505360670,7420,7420,7420,7420,0
|
|
20230804,191200,256505360670,7420,7420,7420,7420,0
|
|
20230804,191100,256505360670,7420,7420,7420,7420,0
|
|
20230804,191000,256505360670,7420,7420,7420,7420,0
|
|
20230804,190900,256505360670,7420,7420,7420,7420,0
|
|
20230804,190800,256505360670,7420,7420,7420,7420,0
|
|
20230804,190700,256505360670,7420,7420,7420,7420,0
|
|
20230804,190600,256505360670,7420,7420,7420,7420,0
|
|
20230804,190500,256505360670,7420,7420,7420,7420,0
|
|
20230804,190400,256505360670,7420,7420,7420,7420,0
|
|
20230804,190300,256505360670,7420,7420,7420,7420,0
|
|
20230804,190200,256505360670,7420,7420,7420,7420,0
|
|
20230804,190100,256505360670,7420,7420,7420,7420,0
|
|
20230804,190000,256505360670,7420,7420,7420,7420,0
|
|
20230804,185900,256505360670,7420,7420,7420,7420,0
|
|
20230804,185800,256505360670,7420,7420,7420,7420,0
|
|
20230804,185700,256505360670,7420,7420,7420,7420,0
|
|
20230804,185600,256505360670,7420,7420,7420,7420,0
|
|
20230804,185500,256505360670,7420,7420,7420,7420,0
|
|
20230804,185400,256505360670,7420,7420,7420,7420,0
|
|
20230804,185300,256505360670,7420,7420,7420,7420,0
|
|
20230804,185200,256505360670,7420,7420,7420,7420,0
|
|
20230804,185100,256505360670,7420,7420,7420,7420,0
|
|
20230804,185000,256505360670,7420,7420,7420,7420,0
|
|
20230804,184900,256505360670,7420,7420,7420,7420,0
|
|
20230804,184800,256505360670,7420,7420,7420,7420,0
|
|
20230804,184700,256505360670,7420,7420,7420,7420,85136
|
|
20230804,184600,256505360670,7420,7420,7420,7420,0
|
|
20230804,184500,256505360670,7420,7420,7420,7420,0
|
|
20230804,184400,256505360670,7420,7420,7420,7420,0
|
|
20230804,184300,256505360670,7420,7420,7420,7420,0
|
|
20230804,184200,256505360670,7420,7420,7420,7420,0
|
|
20230804,184100,256505360670,7420,7420,7420,7420,0
|
|
20230804,184000,256505360670,7420,7420,7420,7420,0
|
|
20230804,183900,256505360670,7420,7420,7420,7420,0
|
|
20230804,183800,256505360670,7420,7420,7420,7420,0
|
|
20230804,183700,256505360670,7420,7420,7420,7420,0
|
|
20230804,183600,256505360670,7420,7420,7420,7420,0
|
|
20230804,183500,256505360670,7420,7420,7420,7420,0
|
|
20230804,183400,256505360670,7420,7420,7420,7420,0
|
|
20230804,183300,256505360670,7420,7420,7420,7420,0
|
|
20230804,183200,256505360670,7420,7420,7420,7420,0
|
|
20230804,183100,256505360670,7420,7420,7420,7420,0
|
|
20230804,183000,256505360670,7420,7420,7420,7420,0
|
|
20230804,182900,256505360670,7420,7420,7420,7420,0
|
|
20230804,182800,256505360670,7420,7420,7420,7420,0
|
|
20230804,182700,256505360670,7420,7420,7420,7420,0
|
|
20230804,182600,256505360670,7420,7420,7420,7420,0
|
|
20230804,182500,256505360670,7420,7420,7420,7420,0
|
|
20230804,182400,256505360670,7420,7420,7420,7420,0
|
|
20230804,182300,256505360670,7420,7420,7420,7420,0
|
|
20230804,182200,256505360670,7420,7420,7420,7420,0
|
|
20230804,182100,256505360670,7420,7420,7420,7420,0
|
|
20230804,182000,256505360670,7420,7420,7420,7420,0
|
|
20230804,181900,256505360670,7420,7420,7420,7420,0
|
|
20230804,181800,256505360670,7420,7420,7420,7420,0
|
|
20230804,181700,256505360670,7420,7420,7420,7420,85136
|
|
20230804,181600,256505360670,7420,7420,7420,7420,0
|
|
20230804,181500,256505360670,7420,7420,7420,7420,0
|
|
20230804,181400,256505360670,7420,7420,7420,7420,0
|
|
20230804,181300,256505360670,7420,7420,7420,7420,0
|
|
20230804,181200,256505360670,7420,7420,7420,7420,0
|
|
20230804,181100,256505360670,7420,7420,7420,7420,0
|
|
20230804,181000,256505360670,7420,7420,7420,7420,0
|
|
20230804,180900,256505360670,7420,7420,7420,7420,0
|
|
20230804,180800,256505360670,7420,7420,7420,7420,0
|
|
20230804,180700,256505360670,7420,7420,7420,7420,0
|
|
20230804,180600,256505360670,7420,7420,7420,7420,0
|
|
20230804,180500,256505360670,7420,7420,7420,7420,0
|
|
20230804,180400,256505360670,7420,7420,7420,7420,0
|
|
20230804,180300,256505360670,7420,7420,7420,7420,0
|
|
20230804,180200,256505360670,7420,7420,7420,7420,0
|
|
20230804,180100,256505360670,7420,7420,7420,7420,0
|
|
20230804,180000,256505360670,7420,7420,7420,7420,0
|
|
20230804,175900,256505360670,7420,7420,7420,7420,0
|
|
20230804,175800,256505360670,7420,7420,7420,7420,0
|
|
20230804,175700,256505360670,7420,7420,7420,7420,0
|
|
20230804,175600,256505360670,7420,7420,7420,7420,0
|
|
20230804,175500,256505360670,7420,7420,7420,7420,0
|
|
20230804,175400,256505360670,7420,7420,7420,7420,0
|
|
20230804,175300,256505360670,7420,7420,7420,7420,0
|
|
20230804,175200,256505360670,7420,7420,7420,7420,0
|
|
20230804,175100,256505360670,7420,7420,7420,7420,0
|
|
20230804,175000,256505360670,7420,7420,7420,7420,0
|
|
20230804,174900,256505360670,7420,7420,7420,7420,0
|
|
20230804,174800,256505360670,7420,7420,7420,7420,0
|
|
20230804,174700,256505360670,7420,7420,7420,7420,85136
|
|
20230804,174600,256505360670,7420,7420,7420,7420,0
|
|
20230804,174500,256505360670,7420,7420,7420,7420,0
|
|
20230804,174400,256505360670,7420,7420,7420,7420,0
|
|
20230804,174300,256505360670,7420,7420,7420,7420,0
|
|
20230804,174200,256505360670,7420,7420,7420,7420,0
|
|
20230804,174100,256505360670,7420,7420,7420,7420,0
|
|
20230804,174000,256505360670,7420,7420,7420,7420,0
|
|
20230804,173900,256505360670,7420,7420,7420,7420,0
|
|
20230804,173800,256505360670,7420,7420,7420,7420,0
|
|
20230804,173700,256505360670,7420,7420,7420,7420,0
|
|
20230804,173600,256505360670,7420,7420,7420,7420,0
|
|
20230804,173500,256505360670,7420,7420,7420,7420,0
|
|
20230804,173400,256505360670,7420,7420,7420,7420,0
|
|
20230804,173300,256505360670,7420,7420,7420,7420,0
|
|
20230804,173200,256505360670,7420,7420,7420,7420,0
|
|
20230804,173100,256505360670,7420,7420,7420,7420,0
|
|
20230804,173000,256505360670,7420,7420,7420,7420,0
|
|
20230804,172900,256505360670,7420,7420,7420,7420,0
|
|
20230804,172800,256505360670,7420,7420,7420,7420,0
|
|
20230804,172700,256505360670,7420,7420,7420,7420,0
|
|
20230804,172600,256505360670,7420,7420,7420,7420,0
|
|
20230804,172500,256505360670,7420,7420,7420,7420,0
|
|
20230804,172400,256505360670,7420,7420,7420,7420,0
|
|
20230804,172300,256505360670,7420,7420,7420,7420,0
|
|
20230804,172200,256505360670,7420,7420,7420,7420,0
|
|
20230804,172100,256505360670,7420,7420,7420,7420,0
|
|
20230804,172000,256505360670,7420,7420,7420,7420,0
|
|
20230804,171900,256505360670,7420,7420,7420,7420,0
|
|
20230804,171800,256505360670,7420,7420,7420,7420,0
|
|
20230804,171700,256505360670,7420,7420,7420,7420,85136
|
|
20230804,171600,256505360670,7420,7420,7420,7420,0
|
|
20230804,171500,256505360670,7420,7420,7420,7420,0
|
|
20230804,171400,256505360670,7420,7420,7420,7420,0
|
|
20230804,171300,256505360670,7420,7420,7420,7420,0
|
|
20230804,171200,256505360670,7420,7420,7420,7420,0
|
|
20230804,171100,256505360670,7420,7420,7420,7420,0
|
|
20230804,171000,256505360670,7420,7420,7420,7420,0
|
|
20230804,170900,256505360670,7420,7420,7420,7420,0
|
|
20230804,170800,256505360670,7420,7420,7420,7420,0
|
|
20230804,170700,256505360670,7420,7420,7420,7420,0
|
|
20230804,170600,256505360670,7420,7420,7420,7420,0
|
|
20230804,170500,256505360670,7420,7420,7420,7420,0
|
|
20230804,170400,256505360670,7420,7420,7420,7420,0
|
|
20230804,170300,256505360670,7420,7420,7420,7420,0
|
|
20230804,170200,256505360670,7420,7420,7420,7420,0
|
|
20230804,170100,256505360670,7420,7420,7420,7420,0
|
|
20230804,170000,256505360670,7420,7420,7420,7420,0
|
|
20230804,165900,256505360670,7420,7420,7420,7420,0
|
|
20230804,165800,256505360670,7420,7420,7420,7420,0
|
|
20230804,165700,256505360670,7420,7420,7420,7420,0
|
|
20230804,165600,256505360670,7420,7420,7420,7420,0
|
|
20230804,165500,256505360670,7420,7420,7420,7420,0
|
|
20230804,165400,256505360670,7420,7420,7420,7420,0
|
|
20230804,165300,256505360670,7420,7420,7420,7420,0
|
|
20230804,165200,256505360670,7420,7420,7420,7420,0
|
|
20230804,165100,256505360670,7420,7420,7420,7420,0
|
|
20230804,165000,256505360670,7420,7420,7420,7420,0
|
|
20230804,164900,256505360670,7420,7420,7420,7420,0
|
|
20230804,164800,256505360670,7420,7420,7420,7420,0
|
|
20230804,164700,256505360670,7420,7420,7420,7420,85136
|
|
20230804,164600,256505360670,7420,7420,7420,7420,0
|
|
20230804,164500,256505360670,7420,7420,7420,7420,0
|
|
20230804,164400,256505360670,7420,7420,7420,7420,0
|
|
20230804,164300,256505360670,7420,7420,7420,7420,0
|
|
20230804,164200,256505360670,7420,7420,7420,7420,0
|
|
20230804,164100,256505360670,7420,7420,7420,7420,0
|
|
20230804,164000,256505360670,7420,7420,7420,7420,0
|
|
20230804,163900,256505360670,7420,7420,7420,7420,0
|
|
20230804,163800,256505360670,7420,7420,7420,7420,0
|
|
20230804,163700,256505360670,7420,7420,7420,7420,0
|
|
20230804,163600,256505360670,7420,7420,7420,7420,0
|
|
20230804,163500,256505360670,7420,7420,7420,7420,0
|
|
20230804,163400,256505360670,7420,7420,7420,7420,0
|
|
20230804,163300,256505360670,7420,7420,7420,7420,0
|
|
20230804,163200,256505360670,7420,7420,7420,7420,0
|
|
20230804,163100,256505360670,7420,7420,7420,7420,0
|
|
20230804,163000,256505360670,7420,7420,7420,7420,0
|
|
20230804,162900,256505360670,7420,7420,7420,7420,0
|
|
20230804,162800,256505360670,7420,7420,7420,7420,0
|
|
20230804,162700,256505360670,7420,7420,7420,7420,0
|
|
20230804,162600,256505360670,7420,7420,7420,7420,0
|
|
20230804,162500,256505360670,7420,7420,7420,7420,0
|
|
20230804,162400,256505360670,7420,7420,7420,7420,0
|
|
20230804,162300,256505360670,7420,7420,7420,7420,0
|
|
20230804,162200,256505360670,7420,7420,7420,7420,0
|
|
20230804,162100,256505360670,7420,7420,7420,7420,0
|
|
20230804,162000,256505360670,7420,7420,7420,7420,0
|
|
20230804,161900,256505360670,7420,7420,7420,7420,0
|
|
20230804,161800,256505360670,7420,7420,7420,7420,0
|
|
20230804,161700,256505360670,7420,7420,7420,7420,85136
|
|
20230804,161600,256505360670,7420,7420,7420,7420,0
|
|
20230804,161500,256505360670,7420,7420,7420,7420,0
|
|
20230804,161400,256505360670,7420,7420,7420,7420,0
|
|
20230804,161300,256505360670,7420,7420,7420,7420,0
|
|
20230804,161200,256505360670,7420,7420,7420,7420,0
|
|
20230804,161100,256505360670,7420,7420,7420,7420,0
|
|
20230804,161000,256505360670,7420,7420,7420,7420,0
|
|
20230804,160900,256505360670,7420,7420,7420,7420,0
|
|
20230804,160800,256505360670,7420,7420,7420,7420,0
|
|
20230804,160700,256505360670,7420,7420,7420,7420,0
|
|
20230804,160600,256505360670,7420,7420,7420,7420,0
|
|
20230804,160500,256505360670,7420,7420,7420,7420,0
|
|
20230804,160400,256505360670,7420,7420,7420,7420,0
|
|
20230804,160300,256505360670,7420,7420,7420,7420,0
|
|
20230804,160200,256505360670,7420,7420,7420,7420,0
|
|
20230804,160100,256505360670,7420,7420,7420,7420,0
|
|
20230804,160000,256505360670,7420,7420,7420,7420,0
|
|
20230804,155900,256505360670,7420,7420,7420,7420,0
|
|
20230804,155800,256505360670,7420,7420,7420,7420,0
|
|
20230804,155700,256505360670,7420,7420,7420,7420,0
|
|
20230804,155600,256505360670,7420,7420,7420,7420,0
|
|
20230804,155500,256505360670,7420,7420,7420,7420,0
|
|
20230804,155400,256505360670,7420,7420,7420,7420,0
|
|
20230804,155300,256505360670,7420,7420,7420,7420,0
|
|
20230804,155200,256505360670,7420,7420,7420,7420,0
|
|
20230804,155100,256505360670,7420,7420,7420,7420,0
|
|
20230804,155000,256505360670,7420,7420,7420,7420,0
|
|
20230804,154900,256505360670,7420,7420,7420,7420,0
|
|
20230804,154800,256505360670,7420,7420,7420,7420,0
|
|
20230804,154700,256505360670,7420,7420,7420,7420,85136
|
|
20230804,154600,256505360670,7420,7420,7420,7420,0
|
|
20230804,154500,256505360670,7420,7420,7420,7420,0
|
|
20230804,154400,256505360670,7420,7420,7420,7420,0
|
|
20230804,154300,256505360670,7420,7420,7420,7420,0
|
|
20230804,154200,256505360670,7420,7420,7420,7420,0
|
|
20230804,154100,256505360670,7420,7420,7420,7420,0
|
|
20230804,154000,256505360670,7420,7420,7420,7420,0
|
|
20230804,153900,256505360670,7420,7420,7420,7420,0
|
|
20230804,153800,256505360670,7420,7420,7420,7420,0
|
|
20230804,153700,256505360670,7420,7420,7420,7420,0
|
|
20230804,153600,256505360670,7420,7420,7420,7420,0
|
|
20230804,153500,256505360670,7420,7420,7420,7420,0
|
|
20230804,153400,256505360670,7420,7420,7420,7420,0
|
|
20230804,153300,256505360670,7420,7420,7420,7420,0
|
|
20230804,153200,256505360670,7420,7420,7420,7420,0
|
|
20230804,153100,256505360670,7420,7420,7420,7420,0
|
|
20230804,153000,256505360670,7420,7420,7420,7420,85136
|
|
20230804,152900,255873651550,7280,7280,7280,7280,0
|
|
20230804,152800,255873651550,7280,7280,7280,7280,0
|
|
20230804,152700,255873651550,7280,7280,7280,7280,0
|
|
20230804,152600,255873651550,7280,7280,7280,7280,0
|
|
20230804,152500,255873651550,7280,7280,7280,7280,0
|
|
20230804,152400,255873651550,7280,7280,7280,7280,0
|
|
20230804,152300,255873651550,7280,7280,7280,7280,0
|
|
20230804,152200,255873651550,7280,7280,7280,7280,0
|
|
20230804,152100,255873651550,7280,7280,7280,7280,0
|
|
20230804,152000,255873651550,7280,7280,7280,7280,0
|
|
20230804,151900,255873651550,7280,7320,7330,7270,40489
|
|
20230804,151800,255578339160,7320,7290,7330,7270,34703
|
|
20230804,151700,255325038020,7290,7250,7300,7250,27304
|
|
20230804,151600,255126320030,7250,7280,7280,7240,29629
|
|
20230804,151500,254911035000,7280,7280,7300,7260,22915
|
|
20230804,151400,254744078730,7270,7300,7300,7240,17759
|
|
20230804,151300,254614978480,7300,7350,7360,7290,31832
|
|
20230804,151200,254381769330,7350,7300,7360,7300,26335
|
|
20230804,151100,254188806340,7310,7290,7310,7270,24044
|
|
20230804,151000,254013436150,7290,7240,7300,7230,29647
|
|
20230804,150900,253798239980,7240,7190,7250,7170,36360
|
|
20230804,150800,253536176340,7190,7160,7200,7130,34029
|
|
20230804,150700,253291848940,7130,7230,7230,7130,124348
|
|
20230804,150600,252400019980,7220,7260,7270,7210,51137
|
|
20230804,150500,252030433510,7250,7300,7300,7250,28827
|
|
20230804,150400,251820791990,7300,7260,7300,7250,30642
|
|
20230804,150300,251597883530,7260,7290,7300,7240,38115
|
|
20230804,150200,251320981290,7300,7320,7330,7290,20497
|
|
20230804,150100,251171227430,7320,7330,7330,7300,19895
|
|
20230804,150000,251025658320,7310,7340,7360,7300,15393
|
|
20230804,145900,250912809000,7350,7290,7350,7270,27730
|
|
20230804,145800,250710150880,7300,7330,7340,7260,32621
|
|
20230804,145700,250472375690,7320,7310,7340,7250,62202
|
|
20230804,145600,250018836460,7300,7350,7360,7300,46873
|
|
20230804,145500,249675470070,7350,7340,7380,7320,26695
|
|
20230804,145400,249479452300,7360,7320,7360,7300,42905
|
|
20230804,145300,249165310550,7320,7410,7420,7310,46557
|
|
20230804,145200,248822884350,7410,7400,7420,7370,23003
|
|
20230804,145100,248652938790,7400,7490,7490,7400,27895
|
|
20230804,145000,248445662730,7490,7440,7490,7430,23807
|
|
20230804,144900,248268026920,7440,7520,7530,7430,47186
|
|
20230804,144800,247915077270,7510,7550,7550,7510,28718
|
|
20230804,144700,247699173540,7550,7630,7660,7510,56270
|
|
20230804,144600,247271453410,7630,7530,7660,7480,57603
|
|
20230804,144500,246835432320,7530,7510,7590,7510,41857
|
|
20230804,144400,246519360140,7510,7490,7520,7470,18377
|
|
20230804,144300,246381729810,7490,7430,7500,7400,43777
|
|
20230804,144200,246054938660,7410,7400,7420,7360,49413
|
|
20230804,144100,245689653820,7400,7360,7420,7320,46247
|
|
20230804,144000,245348889320,7340,7490,7490,7340,69858
|
|
20230804,143900,244832296950,7480,7480,7500,7460,31003
|
|
20230804,143800,244600265740,7490,7450,7490,7360,91247
|
|
20230804,143700,243923767020,7450,7510,7520,7410,69246
|
|
20230804,143600,243405814470,7510,7600,7610,7500,38149
|
|
20230804,143500,243118144160,7600,7510,7600,7500,43850
|
|
20230804,143400,242786839080,7500,7660,7670,7500,75200
|
|
20230804,143300,242217441770,7670,7650,7680,7640,21333
|
|
20230804,143200,242054117430,7650,7730,7730,7650,21894
|
|
20230804,143100,241886115760,7700,7730,7730,7650,40752
|
|
20230804,143000,241572792350,7730,7700,7760,7690,53924
|
|
20230804,142900,241155574370,7710,7650,7730,7650,48898
|
|
20230804,142800,240780834790,7650,7650,7650,7650,0
|
|
20230804,142700,240780834790,7650,7810,7810,7650,70318
|
|
20230804,142600,240236622410,7810,7820,7830,7810,17316
|
|
20230804,142500,240101294970,7830,7830,7840,7820,13591
|
|
20230804,142400,239994901690,7830,7850,7850,7820,26409
|
|
20230804,142300,239787973080,7840,7880,7880,7840,16936
|
|
20230804,142200,239654933350,7880,7900,7900,7870,12388
|
|
20230804,142100,239557289740,7900,7900,7910,7860,11221
|
|
20230804,142000,239468842100,7900,7850,7910,7840,9663
|
|
20230804,141900,239392713320,7860,7900,7900,7840,29236
|
|
20230804,141800,239162967790,7890,7900,7900,7880,14592
|
|
20230804,141700,239047889870,7900,7900,7910,7870,11987
|
|
20230804,141600,238953295260,7900,7940,7940,7890,17233
|
|
20230804,141500,238816928110,7930,7920,7940,7910,20819
|
|
20230804,141400,238651863810,7910,7870,7910,7860,8321
|
|
20230804,141300,238586308240,7870,7880,7880,7850,9655
|
|
20230804,141200,238510434680,7850,7910,7920,7850,23676
|
|
20230804,141100,238323885520,7910,7930,7930,7910,14879
|
|
20230804,141000,238206061540,7930,7920,7950,7900,17835
|
|
20230804,140900,238064580600,7900,7870,7930,7870,21227
|
|
20230804,140800,237896792450,7880,7930,7930,7880,25272
|
|
20230804,140700,237697130270,7930,7880,7950,7850,17439
|
|
20230804,140600,237559517940,7890,7840,7900,7820,33597
|
|
20230804,140500,237295670350,7850,7870,7890,7830,26297
|
|
20230804,140400,237088924980,7880,7910,7920,7810,58006
|
|
20230804,140300,236632712720,7910,7960,7970,7910,32413
|
|
20230804,140200,236375719240,7960,7960,7990,7950,26220
|
|
20230804,140100,236166775540,7970,7970,7970,7930,16547
|
|
20230804,140000,236035251550,7960,7970,7980,7960,10210
|
|
20230804,135900,235953927870,7970,7990,8000,7960,13742
|
|
20230804,135800,235844329380,7980,7950,8000,7930,10804
|
|
20230804,135700,235758377580,7950,8010,8050,7930,33425
|
|
20230804,135600,235491407830,8010,8030,8040,7990,16122
|
|
20230804,135500,235362347310,8030,8030,8060,8000,31450
|
|
20230804,135400,235109834090,8020,7940,8020,7930,17867
|
|
20230804,135300,234967053050,7940,7960,7960,7920,24330
|
|
20230804,135200,234773945310,7960,7980,8010,7940,17582
|
|
20230804,135100,234633835270,7990,8030,8040,7950,33905
|
|
20230804,135000,234363047830,8030,8020,8060,8000,26742
|
|
20230804,134900,234148382040,8010,8050,8060,8010,20669
|
|
20230804,134800,233982156140,8050,8030,8070,8010,22878
|
|
20230804,134700,233798152610,8040,8060,8060,7950,49692
|
|
20230804,134600,233399816680,8060,8110,8150,8030,54641
|
|
20230804,134500,232958255600,8100,8180,8200,8100,44748
|
|
20230804,134400,232593645820,8180,8200,8200,8160,33779
|
|
20230804,134300,232317254220,8200,8160,8230,8150,51007
|
|
20230804,134200,231899093460,8170,8210,8230,8150,72473
|
|
20230804,134100,231305977820,8210,8130,8220,8100,77990
|
|
20230804,134000,230668556470,8140,8060,8150,8030,39281
|
|
20230804,133900,230351241880,8060,8120,8120,8040,36786
|
|
20230804,133800,230054314290,8120,8200,8200,8100,66483
|
|
20230804,133700,229511975980,8200,8140,8220,8070,115368
|
|
20230804,133600,228571159850,8140,8060,8150,8000,80082
|
|
20230804,133500,227923416240,8060,7930,8070,7900,53262
|
|
20230804,133400,227496833930,7910,7920,7940,7860,28069
|
|
20230804,133300,227275536130,7920,7880,7930,7870,25553
|
|
20230804,133200,227073684130,7890,7890,7910,7840,18958
|
|
20230804,133100,226924329390,7890,7930,7940,7820,58116
|
|
20230804,133000,226467226780,7930,7970,7980,7930,21110
|
|
20230804,132900,226299168370,7970,7970,7970,7960,9474
|
|
20230804,132800,226223707320,7980,8000,8000,7970,12340
|
|
20230804,132700,226125182950,8000,7980,8010,7970,11918
|
|
20230804,132600,226029869250,7970,7930,7980,7930,7954
|
|
20230804,132500,225966570080,7910,7970,7980,7910,32208
|
|
20230804,132400,225710535800,7980,8010,8020,7970,9609
|
|
20230804,132300,225633746480,8010,7960,8040,7960,16557
|
|
20230804,132200,225501468780,7970,7980,7990,7950,17310
|
|
20230804,132100,225363452400,7970,7990,8000,7970,14636
|
|
20230804,132000,225246579330,7990,8000,8050,7980,20767
|
|
20230804,131900,225080194020,7990,7990,8030,7960,20906
|
|
20230804,131800,224913367010,7990,8100,8120,7970,40963
|
|
20230804,131700,224583905480,8090,8070,8120,8050,56969
|
|
20230804,131600,224123303890,8070,7980,8080,7950,28543
|
|
20230804,131500,223893940110,7980,7970,7980,7920,33691
|
|
20230804,131400,223625941640,7980,8000,8020,7880,51042
|
|
20230804,131300,223221782400,7990,8100,8100,7990,59980
|
|
20230804,131200,222739525970,8100,8060,8100,8050,30524
|
|
20230804,131100,222492722440,8060,8060,8110,8030,46851
|
|
20230804,131000,222114523670,8060,8060,8130,8040,80416
|
|
20230804,130900,221463784340,8070,7960,8110,7950,103529
|
|
20230804,130800,220630590420,7970,7980,7990,7910,26684
|
|
20230804,130700,220418756600,7970,7970,7980,7890,39641
|
|
20230804,130600,220104240570,7970,7890,7980,7880,54041
|
|
20230804,130500,219675367450,7880,7840,7950,7830,67486
|
|
20230804,130400,219143290900,7860,7990,8000,7810,157968
|
|
20230804,130300,217898581370,7990,8030,8030,7960,75863
|
|
20230804,130200,217292419350,8020,8010,8070,7920,136537
|
|
20230804,130100,216201173420,8010,8100,8120,8000,106656
|
|
20230804,130000,215345604740,8090,8080,8090,8000,121339
|
|
20230804,125900,214371551730,8080,8100,8120,8080,26395
|
|
20230804,125800,214157916580,8100,8140,8180,8090,34132
|
|
20230804,125700,213880640970,8140,8130,8200,8090,41620
|
|
20230804,125600,213541615030,8130,8150,8160,8130,18799
|
|
20230804,125500,213388596230,8150,8110,8150,8080,52487
|
|
20230804,125400,212962585910,8110,8190,8210,8100,63252
|
|
20230804,125300,212447682590,8200,8210,8270,8170,58439
|
|
20230804,125200,211967084670,8210,8100,8240,8050,129568
|
|
20230804,125100,210911872390,8100,8200,8200,8090,50775
|
|
20230804,125000,210499096500,8200,8140,8240,8110,57577
|
|
20230804,124900,210027831880,8150,8260,8260,8110,56869
|
|
20230804,124800,209561404440,8260,8130,8260,8040,210005
|
|
20230804,124700,207851844880,8140,8280,8330,8120,129438
|
|
20230804,124600,206789025570,8280,8370,8390,8220,100245
|
|
20230804,124500,205958181500,8380,8400,8400,8330,45989
|
|
20230804,124400,205573725520,8390,8350,8460,8270,100788
|
|
20230804,124300,204730678110,8360,8210,8430,8200,118055
|
|
20230804,124200,203747729310,8220,8410,8440,8200,125659
|
|
20230804,124100,202698610840,8410,8510,8530,8380,101349
|
|
20230804,124000,201842241550,8510,8490,8570,8450,85265
|
|
20230804,123900,201115037060,8490,8470,8560,8410,57907
|
|
20230804,123800,200624709230,8440,8480,8540,8410,65047
|
|
20230804,123700,200074121410,8480,8400,8600,8370,97697
|
|
20230804,123600,199241287820,8390,8520,8560,8360,81771
|
|
20230804,123500,198549548630,8510,8430,8610,8390,107104
|
|
20230804,123400,197638630380,8430,8570,8570,8390,123165
|
|
20230804,123300,196594785010,8580,8660,8740,8460,187450
|
|
20230804,123200,194974269460,8670,8520,8690,8360,182700
|
|
20230804,123100,193415876230,8500,8230,8540,8230,202550
|
|
20230804,123000,191713406090,8230,8440,8560,8110,393352
|
|
20230804,122900,188459136860,8440,8620,8850,8350,244420
|
|
20230804,122800,186353531660,8620,8710,8780,8410,322839
|
|
20230804,122700,183571456130,8700,8880,9030,8650,244744
|
|
20230804,122600,181394130510,8880,9040,9120,8880,276007
|
|
20230804,122500,178912389830,9050,8760,9240,8620,494611
|
|
20230804,122400,174488755410,8770,9290,9290,8740,562068
|
|
20230804,122300,169413296550,9270,9190,9290,9110,687360
|
|
20230804,122200,163085006360,9190,8590,9200,8560,1070683
|
|
20230804,122100,153527602190,8590,8440,8630,8300,275987
|
|
20230804,122000,151184019440,8440,8610,8750,8400,427191
|
|
20230804,121900,147507737350,8620,8580,8760,8460,367155
|
|
20230804,121800,144344452650,8580,8600,8790,8230,510317
|
|
20230804,121700,139960312480,8600,8180,8630,8120,348842
|
|
20230804,121600,137006879930,8180,8250,8290,8010,312417
|
|
20230804,121500,134463384790,8250,8550,8560,8240,326037
|
|
20230804,121400,131734938480,8550,8600,8750,8240,456326
|
|
20230804,121300,127836200290,8580,8750,8800,8510,380576
|
|
20230804,121200,124529585780,8740,8490,8900,8440,867959
|
|
20230804,121100,117006749230,8260,8260,8260,8260,0
|
|
20230804,121000,117006749230,8260,8230,8270,8210,19198
|
|
20230804,120900,116848443580,8220,8060,8250,7960,260611
|
|
20230804,120800,114737575390,8040,8010,8150,7960,296109
|
|
20230804,120700,112359535250,8030,7760,8130,7740,360300
|
|
20230804,120600,109488932980,7760,7760,7930,7720,121374
|
|
20230804,120500,108540834490,7760,7860,7920,7700,120159
|
|
20230804,120400,107603821010,7890,7730,7900,7680,217464
|
|
20230804,120300,105905250690,7740,7640,7750,7580,68644
|
|
20230804,120200,105379364480,7640,7580,7710,7580,105961
|
|
20230804,120100,104567020340,7590,7540,7650,7540,71744
|
|
20230804,120000,104021373540,7550,7420,7620,7410,69187
|
|
20230804,115900,103500988120,7410,7370,7420,7350,20207
|
|
20230804,115800,103351906420,7360,7340,7370,7330,4161
|
|
20230804,115700,103321340910,7340,7310,7340,7310,6091
|
|
20230804,115600,103276718530,7310,7280,7310,7260,18291
|
|
20230804,115500,103143480500,7270,7380,7380,7250,28722
|
|
20230804,115400,102933214170,7380,7390,7400,7350,13336
|
|
20230804,115300,102834880820,7380,7400,7410,7380,13154
|
|
20230804,115200,102737558400,7400,7380,7400,7370,8625
|
|
20230804,115100,102673830780,7380,7370,7410,7360,9285
|
|
20230804,115000,102605304930,7360,7420,7420,7360,16597
|
|
20230804,114900,102482523800,7420,7400,7420,7400,10102
|
|
20230804,114800,102407649830,7400,7390,7410,7370,27089
|
|
20230804,114700,102207352540,7390,7360,7400,7290,25399
|
|
20230804,114600,102020763170,7360,7390,7420,7360,17741
|
|
20230804,114500,101889684240,7380,7300,7390,7300,19351
|
|
20230804,114400,101747394750,7300,7300,7320,7290,9798
|
|
20230804,114300,101675842100,7290,7280,7300,7270,4054
|
|
20230804,114200,101646308130,7290,7280,7290,7270,7728
|
|
20230804,114100,101590085790,7270,7280,7310,7270,18993
|
|
20230804,114000,101451733810,7280,7300,7330,7270,14279
|
|
20230804,113900,101347629280,7290,7230,7290,7220,13196
|
|
20230804,113800,101251935770,7230,7220,7240,7210,6879
|
|
20230804,113700,101202247190,7220,7190,7220,7190,5439
|
|
20230804,113600,101163020920,7190,7160,7200,7150,16382
|
|
20230804,113500,101045690860,7160,7160,7170,7150,13099
|
|
20230804,113400,100951918400,7170,7160,7180,7160,8966
|
|
20230804,113300,100887675830,7150,7180,7190,7150,15425
|
|
20230804,113200,100777192760,7170,7200,7230,7170,14516
|
|
20230804,113100,100672690750,7200,7240,7240,7180,9258
|
|
20230804,113000,100605841770,7250,7170,7250,7150,21713
|
|
20230804,112900,100450096920,7170,7230,7230,7110,46037
|
|
20230804,112800,100120886370,7230,7200,7250,7200,10028
|
|
20230804,112700,100048533020,7200,7240,7240,7200,13131
|
|
20230804,112600,99953675320,7240,7200,7240,7150,30915
|
|
20230804,112500,99731835880,7180,7170,7230,7150,30543
|
|
20230804,112400,99512321690,7170,7240,7250,7170,35971
|
|
20230804,112300,99253058730,7240,7260,7270,7220,21924
|
|
20230804,112200,99094334110,7260,7290,7290,7260,13315
|
|
20230804,112100,98997557870,7290,7310,7340,7250,31384
|
|
20230804,112000,98769104980,7310,7280,7370,7280,19050
|
|
20230804,111900,98629472320,7290,7340,7340,7250,33077
|
|
20230804,111800,98388194230,7350,7380,7400,7310,42206
|
|
20230804,111700,98077932500,7370,7430,7440,7370,30609
|
|
20230804,111600,97851048410,7420,7430,7460,7420,19133
|
|
20230804,111500,97708775960,7430,7530,7540,7420,22214
|
|
20230804,111400,97543130650,7540,7470,7540,7410,61498
|
|
20230804,111300,97082551940,7470,7510,7580,7450,72570
|
|
20230804,111200,96537177470,7510,7380,7630,7370,112799
|
|
20230804,111100,95688094560,7380,7400,7450,7350,50576
|
|
20230804,111000,95314414510,7400,7440,7490,7300,81052
|
|
20230804,110900,94714547140,7470,7410,7540,7360,201532
|
|
20230804,110800,93212687910,7420,7270,7420,7240,129972
|
|
20230804,110700,92261229360,7280,7140,7290,7130,94797
|
|
20230804,110600,91577721470,7140,7100,7150,7100,28233
|
|
20230804,110500,91376666110,7100,7150,7150,7060,209439
|
|
20230804,110400,89893980260,7140,7160,7180,7120,43420
|
|
20230804,110300,89583745490,7160,7130,7190,7100,66680
|
|
20230804,110200,89108554140,7130,7170,7190,7120,71551
|
|
20230804,110100,88596675350,7170,7240,7250,7170,51233
|
|
20230804,110000,88227736420,7250,7250,7280,7230,27237
|
|
20230804,105900,88030298840,7250,7240,7280,7230,28713
|
|
20230804,105800,87822011580,7240,7240,7250,7210,25359
|
|
20230804,105700,87638700850,7250,7200,7290,7180,38570
|
|
20230804,105600,87360132330,7210,7220,7260,7200,30870
|
|
20230804,105500,87137227550,7220,7220,7260,7210,33668
|
|
20230804,105400,86893980790,7230,7260,7270,7220,21289
|
|
20230804,105300,86739868670,7270,7210,7280,7200,13537
|
|
20230804,105200,86642030440,7200,7300,7350,7200,42667
|
|
20230804,105100,86331546970,7300,7260,7340,7250,43328
|
|
20230804,105000,86015500830,7270,7230,7270,7230,23422
|
|
20230804,104900,85845620780,7240,7290,7300,7200,40762
|
|
20230804,104800,85550494880,7290,7240,7320,7210,42000
|
|
20230804,104700,85245274080,7240,7250,7270,7220,43690
|
|
20230804,104600,84928579030,7250,7190,7260,7140,122376
|
|
20230804,104500,84046254440,7170,7320,7350,7150,116471
|
|
20230804,104400,83203678510,7310,7410,7420,7250,78003
|
|
20230804,104300,82632387710,7420,7430,7440,7390,32086
|
|
20230804,104200,82394449700,7440,7400,7440,7370,63664
|
|
20230804,104100,81923847220,7390,7500,7500,7390,64677
|
|
20230804,104000,81443669390,7480,7490,7580,7480,40322
|
|
20230804,103900,81140818470,7490,7590,7600,7430,94452
|
|
20230804,103800,80432410230,7560,7520,7590,7520,30337
|
|
20230804,103700,80203836860,7520,7520,7520,7520,0
|
|
20230804,103600,80203836860,7520,7620,7620,7520,109460
|
|
20230804,103500,79377987010,7610,7650,7670,7610,22631
|
|
20230804,103400,79205286250,7650,7700,7720,7640,23589
|
|
20230804,103300,79024149990,7700,7700,7720,7670,15083
|
|
20230804,103200,78908088720,7680,7730,7770,7680,23610
|
|
20230804,103100,78725328620,7730,7720,7740,7690,20733
|
|
20230804,103000,78565253340,7720,7650,7760,7630,37374
|
|
20230804,102900,78277164750,7640,7600,7660,7590,18262
|
|
20230804,102800,78137953240,7600,7680,7690,7600,30958
|
|
20230804,102700,77901363470,7680,7700,7740,7670,9124
|
|
20230804,102600,77831185100,7710,7690,7740,7660,18769
|
|
20230804,102500,77686631290,7680,7650,7770,7650,42864
|
|
20230804,102400,77356001160,7650,7630,7670,7620,18890
|
|
20230804,102300,77211520130,7620,7640,7650,7560,41895
|
|
20230804,102200,76893071060,7640,7710,7730,7640,35320
|
|
20230804,102100,76622040840,7710,7630,7770,7630,58778
|
|
20230804,102000,76169489410,7640,7580,7650,7550,52445
|
|
20230804,101900,75771857920,7580,7610,7630,7540,69576
|
|
20230804,101800,75244802040,7610,7700,7730,7560,103624
|
|
20230804,101700,74453338700,7700,7790,7790,7700,70963
|
|
20230804,101600,73905709260,7790,7830,7850,7790,12261
|
|
20230804,101500,73809823780,7850,7820,7860,7820,19216
|
|
20230804,101400,73659160780,7830,7790,7850,7780,20765
|
|
20230804,101300,73496765530,7790,7750,7790,7750,19718
|
|
20230804,101200,73343488460,7750,7730,7820,7720,24554
|
|
20230804,101100,73153102860,7720,7750,7760,7710,39401
|
|
20230804,101000,72848924750,7750,7800,7810,7720,84199
|
|
20230804,100900,72195637520,7810,7810,7870,7800,33872
|
|
20230804,100800,71930820380,7800,7840,7840,7800,44134
|
|
20230804,100700,71586051410,7840,7870,7880,7830,38594
|
|
20230804,100600,71282964530,7870,7910,7910,7860,23054
|
|
20230804,100500,71101345400,7900,7970,7970,7900,18045
|
|
20230804,100400,70958372670,7960,7940,7990,7930,17570
|
|
20230804,100300,70818394460,7940,7920,7990,7910,31423
|
|
20230804,100200,70568480720,7920,7970,7970,7910,23606
|
|
20230804,100100,70381067940,7960,7910,7980,7910,26191
|
|
20230804,100000,70172829900,7910,7920,7920,7860,25494
|
|
20230804,095900,69971625380,7910,7870,7920,7860,32896
|
|
20230804,095800,69711780850,7870,7930,7930,7860,39585
|
|
20230804,095700,69399376240,7920,7890,7940,7870,36983
|
|
20230804,095600,69107208670,7890,7950,7950,7890,49185
|
|
20230804,095500,68717833260,7950,7930,7990,7920,27835
|
|
20230804,095400,68496567280,7930,7990,8000,7930,53169
|
|
20230804,095300,68073481340,8000,8000,8010,7980,19192
|
|
20230804,095200,67920004280,8000,8030,8040,7990,15610
|
|
20230804,095100,67794920460,8040,7970,8050,7970,40183
|
|
20230804,095000,67472774520,7970,8000,8030,7950,27889
|
|
20230804,094900,67250201120,8000,7920,8050,7910,27746
|
|
20230804,094800,67028425800,7920,8000,8010,7910,48953
|
|
20230804,094700,66639371310,8000,8050,8060,7990,14516
|
|
20230804,094600,66523030320,8050,8040,8060,8020,21313
|
|
20230804,094500,66351588120,8050,8000,8060,7990,36860
|
|
20230804,094400,66055625130,7990,7970,8010,7940,46257
|
|
20230804,094300,65687308510,7970,7990,8030,7970,60051
|
|
20230804,094200,65207419680,7970,8130,8130,7900,166917
|
|
20230804,094100,63867258900,8120,8130,8170,8080,39173
|
|
20230804,094000,63549448220,8140,8150,8240,8100,82888
|
|
20230804,093900,62874860140,8170,8210,8480,8110,217483
|
|
20230804,093800,61068610470,8210,8190,8240,8120,47795
|
|
20230804,093700,60677515710,8190,8200,8300,8130,101434
|
|
20230804,093600,59842608860,8190,8100,8200,8060,47176
|
|
20230804,093500,59459483350,8100,8170,8230,8050,95505
|
|
20230804,093400,58684950990,8170,8190,8250,8110,68441
|
|
20230804,093300,58125476150,8180,8250,8250,8110,47903
|
|
20230804,093200,57734318740,8240,8110,8300,8050,116593
|
|
20230804,093100,56784595480,8090,8200,8270,8020,151577
|
|
20230804,093000,55553111030,8200,8460,8500,8050,142109
|
|
20230804,092900,54379291660,8460,8330,8480,8300,183986
|
|
20230804,092800,52831710320,8350,8160,8570,8160,467897
|
|
20230804,092700,48887342420,8160,8330,8370,8050,216650
|
|
20230804,092600,47108292800,8330,8040,8390,7970,243886
|
|
20230804,092500,45110896640,8050,8020,8120,7840,201764
|
|
20230804,092400,43489536740,8020,7940,8080,7930,184975
|
|
20230804,092300,42009793310,7940,7770,7950,7770,112894
|
|
20230804,092200,41123555470,7780,7850,7860,7710,180437
|
|
20230804,092100,39721306560,7860,7980,8000,7850,45583
|
|
20230804,092000,39359546180,8000,7890,8000,7840,88371
|
|
20230804,091900,38662003490,7900,7950,7950,7870,64447
|
|
20230804,091800,38151931560,7940,8010,8040,7840,103100
|
|
20230804,091700,37334245980,8010,8040,8140,7950,104818
|
|
20230804,091600,36490429470,8050,7990,8100,7950,78260
|
|
20230804,091500,35862579410,7990,8150,8160,7930,104435
|
|
20230804,091400,35023455150,8150,7810,8200,7810,218090
|
|
20230804,091300,33269859300,7830,8090,8090,7800,298262
|
|
20230804,091200,30908761530,8100,8130,8150,8000,155588
|
|
20230804,091100,29650643690,8120,8060,8230,8000,288391
|
|
20230804,091000,27316303450,8060,8350,8390,8060,409241
|
|
20230804,090900,23939281950,8390,8390,8390,8390,0
|
|
20230804,090800,23939281950,8390,8390,8390,8390,0
|
|
20230804,090700,23939281950,8390,8540,8630,8390,177622
|
|
20230804,090600,22428866030,8560,8780,8810,8530,226623
|
|
20230804,090500,20469911580,8750,8830,9070,8670,248301
|
|
20230804,090400,18261129870,8840,8750,8880,8550,222534
|
|
20230804,090300,16314774980,8720,8530,8800,8500,276067
|
|
20230804,090200,13946757030,8550,8610,8780,8490,433713
|
|
20230804,090100,10217834340,8610,8860,9240,8600,368288
|
|
20230804,090000,6963723910,8850,9320,9400,8420,754735
|