619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191600,126583206440,8430,8430,8430,8430,130094
|
|
20230809,191500,126583206440,8430,8430,8430,8430,0
|
|
20230809,191400,126583206440,8430,8430,8430,8430,0
|
|
20230809,191300,126583206440,8430,8430,8430,8430,0
|
|
20230809,191200,126583206440,8430,8430,8430,8430,0
|
|
20230809,191100,126583206440,8430,8430,8430,8430,0
|
|
20230809,191000,126583206440,8430,8430,8430,8430,0
|
|
20230809,190900,126583206440,8430,8430,8430,8430,0
|
|
20230809,190800,126583206440,8430,8430,8430,8430,0
|
|
20230809,190700,126583206440,8430,8430,8430,8430,0
|
|
20230809,190600,126583206440,8430,8430,8430,8430,0
|
|
20230809,190500,126583206440,8430,8430,8430,8430,0
|
|
20230809,190400,126583206440,8430,8430,8430,8430,0
|
|
20230809,190300,126583206440,8430,8430,8430,8430,0
|
|
20230809,190200,126583206440,8430,8430,8430,8430,0
|
|
20230809,190100,126583206440,8430,8430,8430,8430,0
|
|
20230809,190000,126583206440,8430,8430,8430,8430,0
|
|
20230809,185900,126583206440,8430,8430,8430,8430,0
|
|
20230809,185800,126583206440,8430,8430,8430,8430,0
|
|
20230809,185700,126583206440,8430,8430,8430,8430,0
|
|
20230809,185600,126583206440,8430,8430,8430,8430,0
|
|
20230809,185500,126583206440,8430,8430,8430,8430,0
|
|
20230809,185400,126583206440,8430,8430,8430,8430,0
|
|
20230809,185300,126583206440,8430,8430,8430,8430,0
|
|
20230809,185200,126583206440,8430,8430,8430,8430,0
|
|
20230809,185100,126583206440,8430,8430,8430,8430,0
|
|
20230809,185000,126583206440,8430,8430,8430,8430,0
|
|
20230809,184900,126583206440,8430,8430,8430,8430,0
|
|
20230809,184800,126583206440,8430,8430,8430,8430,0
|
|
20230809,184700,126583206440,8430,8430,8430,8430,0
|
|
20230809,184600,126583206440,8430,8430,8430,8430,130094
|
|
20230809,184500,126583206440,8430,8430,8430,8430,0
|
|
20230809,184400,126583206440,8430,8430,8430,8430,0
|
|
20230809,184300,126583206440,8430,8430,8430,8430,0
|
|
20230809,184200,126583206440,8430,8430,8430,8430,0
|
|
20230809,184100,126583206440,8430,8430,8430,8430,0
|
|
20230809,184000,126583206440,8430,8430,8430,8430,0
|
|
20230809,183900,126583206440,8430,8430,8430,8430,0
|
|
20230809,183800,126583206440,8430,8430,8430,8430,0
|
|
20230809,183700,126583206440,8430,8430,8430,8430,0
|
|
20230809,183600,126583206440,8430,8430,8430,8430,0
|
|
20230809,183500,126583206440,8430,8430,8430,8430,0
|
|
20230809,183400,126583206440,8430,8430,8430,8430,0
|
|
20230809,183300,126583206440,8430,8430,8430,8430,0
|
|
20230809,183200,126583206440,8430,8430,8430,8430,0
|
|
20230809,183100,126583206440,8430,8430,8430,8430,0
|
|
20230809,183000,126583206440,8430,8430,8430,8430,0
|
|
20230809,182900,126583206440,8430,8430,8430,8430,0
|
|
20230809,182800,126583206440,8430,8430,8430,8430,0
|
|
20230809,182700,126583206440,8430,8430,8430,8430,0
|
|
20230809,182600,126583206440,8430,8430,8430,8430,0
|
|
20230809,182500,126583206440,8430,8430,8430,8430,0
|
|
20230809,182400,126583206440,8430,8430,8430,8430,0
|
|
20230809,182300,126583206440,8430,8430,8430,8430,0
|
|
20230809,182200,126583206440,8430,8430,8430,8430,0
|
|
20230809,182100,126583206440,8430,8430,8430,8430,0
|
|
20230809,182000,126583206440,8430,8430,8430,8430,0
|
|
20230809,181900,126583206440,8430,8430,8430,8430,0
|
|
20230809,181800,126583206440,8430,8430,8430,8430,0
|
|
20230809,181700,126583206440,8430,8430,8430,8430,0
|
|
20230809,181600,126583206440,8430,8430,8430,8430,130094
|
|
20230809,181500,126583206440,8430,8430,8430,8430,0
|
|
20230809,181400,126583206440,8430,8430,8430,8430,0
|
|
20230809,181300,126583206440,8430,8430,8430,8430,0
|
|
20230809,181200,126583206440,8430,8430,8430,8430,0
|
|
20230809,181100,126583206440,8430,8430,8430,8430,0
|
|
20230809,181000,126583206440,8430,8430,8430,8430,0
|
|
20230809,180900,126583206440,8430,8430,8430,8430,0
|
|
20230809,180800,126583206440,8430,8430,8430,8430,0
|
|
20230809,180700,126583206440,8430,8430,8430,8430,0
|
|
20230809,180600,126583206440,8430,8430,8430,8430,0
|
|
20230809,180500,126583206440,8430,8430,8430,8430,0
|
|
20230809,180400,126583206440,8430,8430,8430,8430,0
|
|
20230809,180300,126583206440,8430,8430,8430,8430,0
|
|
20230809,180200,126583206440,8430,8430,8430,8430,0
|
|
20230809,180100,126583206440,8430,8430,8430,8430,0
|
|
20230809,180000,126583206440,8430,8430,8430,8430,0
|
|
20230809,175900,126583206440,8430,8430,8430,8430,0
|
|
20230809,175800,126583206440,8430,8430,8430,8430,0
|
|
20230809,175700,126583206440,8430,8430,8430,8430,0
|
|
20230809,175600,126583206440,8430,8430,8430,8430,0
|
|
20230809,175500,126583206440,8430,8430,8430,8430,0
|
|
20230809,175400,126583206440,8430,8430,8430,8430,0
|
|
20230809,175300,126583206440,8430,8430,8430,8430,0
|
|
20230809,175200,126583206440,8430,8430,8430,8430,0
|
|
20230809,175100,126583206440,8430,8430,8430,8430,0
|
|
20230809,175000,126583206440,8430,8430,8430,8430,0
|
|
20230809,174900,126583206440,8430,8430,8430,8430,0
|
|
20230809,174800,126583206440,8430,8430,8430,8430,0
|
|
20230809,174700,126583206440,8430,8430,8430,8430,0
|
|
20230809,174600,126583206440,8430,8430,8430,8430,130094
|
|
20230809,174500,126583206440,8430,8430,8430,8430,0
|
|
20230809,174400,126583206440,8430,8430,8430,8430,0
|
|
20230809,174300,126583206440,8430,8430,8430,8430,0
|
|
20230809,174200,126583206440,8430,8430,8430,8430,0
|
|
20230809,174100,126583206440,8430,8430,8430,8430,0
|
|
20230809,174000,126583206440,8430,8430,8430,8430,0
|
|
20230809,173900,126583206440,8430,8430,8430,8430,0
|
|
20230809,173800,126583206440,8430,8430,8430,8430,0
|
|
20230809,173700,126583206440,8430,8430,8430,8430,0
|
|
20230809,173600,126583206440,8430,8430,8430,8430,0
|
|
20230809,173500,126583206440,8430,8430,8430,8430,0
|
|
20230809,173400,126583206440,8430,8430,8430,8430,0
|
|
20230809,173300,126583206440,8430,8430,8430,8430,0
|
|
20230809,173200,126583206440,8430,8430,8430,8430,0
|
|
20230809,173100,126583206440,8430,8430,8430,8430,0
|
|
20230809,173000,126583206440,8430,8430,8430,8430,0
|
|
20230809,172900,126583206440,8430,8430,8430,8430,0
|
|
20230809,172800,126583206440,8430,8430,8430,8430,0
|
|
20230809,172700,126583206440,8430,8430,8430,8430,0
|
|
20230809,172600,126583206440,8430,8430,8430,8430,0
|
|
20230809,172500,126583206440,8430,8430,8430,8430,0
|
|
20230809,172400,126583206440,8430,8430,8430,8430,0
|
|
20230809,172300,126583206440,8430,8430,8430,8430,0
|
|
20230809,172200,126583206440,8430,8430,8430,8430,0
|
|
20230809,172100,126583206440,8430,8430,8430,8430,0
|
|
20230809,172000,126583206440,8430,8430,8430,8430,0
|
|
20230809,171900,126583206440,8430,8430,8430,8430,0
|
|
20230809,171800,126583206440,8430,8430,8430,8430,0
|
|
20230809,171700,126583206440,8430,8430,8430,8430,0
|
|
20230809,171600,126583206440,8430,8430,8430,8430,130094
|
|
20230809,171500,126583206440,8430,8430,8430,8430,0
|
|
20230809,171400,126583206440,8430,8430,8430,8430,0
|
|
20230809,171300,126583206440,8430,8430,8430,8430,0
|
|
20230809,171200,126583206440,8430,8430,8430,8430,0
|
|
20230809,171100,126583206440,8430,8430,8430,8430,0
|
|
20230809,171000,126583206440,8430,8430,8430,8430,0
|
|
20230809,170900,126583206440,8430,8430,8430,8430,0
|
|
20230809,170800,126583206440,8430,8430,8430,8430,0
|
|
20230809,170700,126583206440,8430,8430,8430,8430,0
|
|
20230809,170600,126583206440,8430,8430,8430,8430,0
|
|
20230809,170500,126583206440,8430,8430,8430,8430,0
|
|
20230809,170400,126583206440,8430,8430,8430,8430,0
|
|
20230809,170300,126583206440,8430,8430,8430,8430,0
|
|
20230809,170200,126583206440,8430,8430,8430,8430,0
|
|
20230809,170100,126583206440,8430,8430,8430,8430,0
|
|
20230809,170000,126583206440,8430,8430,8430,8430,0
|
|
20230809,165900,126583206440,8430,8430,8430,8430,0
|
|
20230809,165800,126583206440,8430,8430,8430,8430,0
|
|
20230809,165700,126583206440,8430,8430,8430,8430,0
|
|
20230809,165600,126583206440,8430,8430,8430,8430,0
|
|
20230809,165500,126583206440,8430,8430,8430,8430,0
|
|
20230809,165400,126583206440,8430,8430,8430,8430,0
|
|
20230809,165300,126583206440,8430,8430,8430,8430,0
|
|
20230809,165200,126583206440,8430,8430,8430,8430,0
|
|
20230809,165100,126583206440,8430,8430,8430,8430,0
|
|
20230809,165000,126583206440,8430,8430,8430,8430,0
|
|
20230809,164900,126583206440,8430,8430,8430,8430,0
|
|
20230809,164800,126583206440,8430,8430,8430,8430,0
|
|
20230809,164700,126583206440,8430,8430,8430,8430,0
|
|
20230809,164600,126583206440,8430,8430,8430,8430,130094
|
|
20230809,164500,126583206440,8430,8430,8430,8430,0
|
|
20230809,164400,126583206440,8430,8430,8430,8430,0
|
|
20230809,164300,126583206440,8430,8430,8430,8430,0
|
|
20230809,164200,126583206440,8430,8430,8430,8430,0
|
|
20230809,164100,126583206440,8430,8430,8430,8430,0
|
|
20230809,164000,126583206440,8430,8430,8430,8430,0
|
|
20230809,163900,126583206440,8430,8430,8430,8430,0
|
|
20230809,163800,126583206440,8430,8430,8430,8430,0
|
|
20230809,163700,126583206440,8430,8430,8430,8430,0
|
|
20230809,163600,126583206440,8430,8430,8430,8430,0
|
|
20230809,163500,126583206440,8430,8430,8430,8430,0
|
|
20230809,163400,126583206440,8430,8430,8430,8430,0
|
|
20230809,163300,126583206440,8430,8430,8430,8430,0
|
|
20230809,163200,126583206440,8430,8430,8430,8430,0
|
|
20230809,163100,126583206440,8430,8430,8430,8430,0
|
|
20230809,163000,126583206440,8430,8430,8430,8430,0
|
|
20230809,162900,126583206440,8430,8430,8430,8430,0
|
|
20230809,162800,126583206440,8430,8430,8430,8430,0
|
|
20230809,162700,126583206440,8430,8430,8430,8430,0
|
|
20230809,162600,126583206440,8430,8430,8430,8430,0
|
|
20230809,162500,126583206440,8430,8430,8430,8430,0
|
|
20230809,162400,126583206440,8430,8430,8430,8430,0
|
|
20230809,162300,126583206440,8430,8430,8430,8430,0
|
|
20230809,162200,126583206440,8430,8430,8430,8430,0
|
|
20230809,162100,126583206440,8430,8430,8430,8430,0
|
|
20230809,162000,126583206440,8430,8430,8430,8430,0
|
|
20230809,161900,126583206440,8430,8430,8430,8430,0
|
|
20230809,161800,126583206440,8430,8430,8430,8430,0
|
|
20230809,161700,126583206440,8430,8430,8430,8430,0
|
|
20230809,161600,126583206440,8430,8430,8430,8430,130094
|
|
20230809,161500,126583206440,8430,8430,8430,8430,0
|
|
20230809,161400,126583206440,8430,8430,8430,8430,0
|
|
20230809,161300,126583206440,8430,8430,8430,8430,0
|
|
20230809,161200,126583206440,8430,8430,8430,8430,0
|
|
20230809,161100,126583206440,8430,8430,8430,8430,0
|
|
20230809,161000,126583206440,8430,8430,8430,8430,0
|
|
20230809,160900,126583206440,8430,8430,8430,8430,0
|
|
20230809,160800,126583206440,8430,8430,8430,8430,0
|
|
20230809,160700,126583206440,8430,8430,8430,8430,0
|
|
20230809,160600,126583206440,8430,8430,8430,8430,0
|
|
20230809,160500,126583206440,8430,8430,8430,8430,0
|
|
20230809,160400,126583206440,8430,8430,8430,8430,0
|
|
20230809,160300,126583206440,8430,8430,8430,8430,0
|
|
20230809,160200,126583206440,8430,8430,8430,8430,0
|
|
20230809,160100,126583206440,8430,8430,8430,8430,0
|
|
20230809,160000,126583206440,8430,8430,8430,8430,0
|
|
20230809,155900,126583206440,8430,8430,8430,8430,0
|
|
20230809,155800,126583206440,8430,8430,8430,8430,0
|
|
20230809,155700,126583206440,8430,8430,8430,8430,0
|
|
20230809,155600,126583206440,8430,8430,8430,8430,0
|
|
20230809,155500,126583206440,8430,8430,8430,8430,0
|
|
20230809,155400,126583206440,8430,8430,8430,8430,0
|
|
20230809,155300,126583206440,8430,8430,8430,8430,0
|
|
20230809,155200,126583206440,8430,8430,8430,8430,0
|
|
20230809,155100,126583206440,8430,8430,8430,8430,0
|
|
20230809,155000,126583206440,8430,8430,8430,8430,0
|
|
20230809,154900,126583206440,8430,8430,8430,8430,0
|
|
20230809,154800,126583206440,8430,8430,8430,8430,0
|
|
20230809,154700,126583206440,8430,8430,8430,8430,0
|
|
20230809,154600,126583206440,8430,8430,8430,8430,130094
|
|
20230809,154500,126583206440,8430,8430,8430,8430,0
|
|
20230809,154400,126583206440,8430,8430,8430,8430,0
|
|
20230809,154300,126583206440,8430,8430,8430,8430,0
|
|
20230809,154200,126583206440,8430,8430,8430,8430,0
|
|
20230809,154100,126583206440,8430,8430,8430,8430,0
|
|
20230809,154000,126583206440,8430,8430,8430,8430,0
|
|
20230809,153900,126583206440,8430,8430,8430,8430,0
|
|
20230809,153800,126583206440,8430,8430,8430,8430,0
|
|
20230809,153700,126583206440,8430,8430,8430,8430,0
|
|
20230809,153600,126583206440,8430,8430,8430,8430,0
|
|
20230809,153500,126583206440,8430,8430,8430,8430,0
|
|
20230809,153400,126583206440,8430,8430,8430,8430,0
|
|
20230809,153300,126583206440,8430,8430,8430,8430,0
|
|
20230809,153200,126583206440,8430,8430,8430,8430,0
|
|
20230809,153100,126583206440,8430,8430,8430,8430,0
|
|
20230809,153000,126583206440,8430,8430,8430,8430,130094
|
|
20230809,152900,125486514020,8430,8430,8430,8430,0
|
|
20230809,152800,125486514020,8430,8430,8430,8430,0
|
|
20230809,152700,125486514020,8430,8430,8430,8430,0
|
|
20230809,152600,125486514020,8430,8430,8430,8430,0
|
|
20230809,152500,125486514020,8430,8430,8430,8430,0
|
|
20230809,152400,125486514020,8430,8430,8430,8430,0
|
|
20230809,152300,125486514020,8430,8430,8430,8430,0
|
|
20230809,152200,125486514020,8430,8430,8430,8430,0
|
|
20230809,152100,125486514020,8430,8430,8430,8430,0
|
|
20230809,152000,125486514020,8430,8430,8430,8430,0
|
|
20230809,151900,125486514020,8430,8280,8440,8270,115215
|
|
20230809,151800,124523242830,8280,8240,8300,8240,23201
|
|
20230809,151700,124331198260,8250,8260,8270,8200,44135
|
|
20230809,151600,123967948280,8260,8310,8330,8260,23523
|
|
20230809,151500,123772646000,8320,8340,8380,8300,48493
|
|
20230809,151400,123368057160,8340,8310,8350,8290,49745
|
|
20230809,151300,122953907050,8300,8260,8310,8250,30055
|
|
20230809,151200,122704991860,8270,8280,8320,8260,63150
|
|
20230809,151100,122181255680,8270,8220,8310,8210,51076
|
|
20230809,151000,121758700830,8230,8180,8230,8170,35293
|
|
20230809,150900,121468984370,8200,8200,8200,8140,19804
|
|
20230809,150800,121307055990,8190,8170,8210,8160,52352
|
|
20230809,150700,120878289390,8170,8190,8200,8140,37565
|
|
20230809,150600,120571194490,8200,8040,8210,8010,52274
|
|
20230809,150500,120145087320,8040,8050,8050,8000,28683
|
|
20230809,150400,119914801590,8050,8080,8090,8050,4622
|
|
20230809,150300,119877539460,8090,8090,8090,8050,10475
|
|
20230809,150200,119793014800,8080,8100,8100,8080,6664
|
|
20230809,150100,119739091540,8100,8100,8110,8070,15846
|
|
20230809,150000,119610864380,8110,8040,8110,8030,11693
|
|
20230809,145900,119516462440,8040,8000,8040,7990,16467
|
|
20230809,145800,119384577600,8010,8050,8050,7990,44097
|
|
20230809,145700,119031404950,8050,8050,8070,8000,46759
|
|
20230809,145600,118656215030,8050,8100,8120,8050,26639
|
|
20230809,145500,118441159920,8120,8120,8130,8100,10210
|
|
20230809,145400,118358375630,8120,8150,8150,8110,10789
|
|
20230809,145300,118270712110,8150,8140,8150,8120,13329
|
|
20230809,145200,118162246690,8140,8150,8170,8120,7520
|
|
20230809,145100,118101034190,8150,8190,8190,8150,8988
|
|
20230809,145000,118027563060,8180,8180,8200,8170,12040
|
|
20230809,144900,117928981830,8180,8150,8180,8140,7907
|
|
20230809,144800,117864468320,8160,8140,8160,8100,22858
|
|
20230809,144700,117678859190,8120,8130,8150,8100,18363
|
|
20230809,144600,117529706680,8130,8120,8140,8120,9554
|
|
20230809,144500,117452042420,8120,8160,8170,8120,10015
|
|
20230809,144400,117370461980,8160,8140,8160,8110,16664
|
|
20230809,144300,117234915350,8140,8110,8150,8100,21300
|
|
20230809,144200,117061783460,8100,8170,8170,8100,28698
|
|
20230809,144100,116828443440,8170,8180,8200,8170,11241
|
|
20230809,144000,116736476850,8200,8200,8210,8190,11738
|
|
20230809,143900,116640228250,8200,8190,8210,8180,8159
|
|
20230809,143800,116573376680,8190,8180,8200,8170,8126
|
|
20230809,143700,116506850030,8170,8210,8230,8170,9614
|
|
20230809,143600,116428085400,8210,8260,8270,8210,13065
|
|
20230809,143500,116320246340,8260,8220,8270,8200,19702
|
|
20230809,143400,116158308510,8220,8190,8220,8190,14803
|
|
20230809,143300,116036837560,8200,8150,8200,8150,21130
|
|
20230809,143200,115864384150,8160,8180,8190,8150,14134
|
|
20230809,143100,115748990010,8170,8150,8200,8150,6284
|
|
20230809,143000,115697626360,8150,8150,8170,8140,11612
|
|
20230809,142900,115602937070,8150,8210,8220,8140,25847
|
|
20230809,142800,115391849810,8220,8250,8250,8190,30171
|
|
20230809,142700,115143555490,8250,8310,8320,8250,23869
|
|
20230809,142600,114945868340,8310,8270,8310,8260,17470
|
|
20230809,142500,114801043800,8270,8240,8280,8220,29792
|
|
20230809,142400,114555219490,8230,8230,8240,8230,6432
|
|
20230809,142300,114502262750,8230,8230,8250,8220,18738
|
|
20230809,142200,114347865050,8240,8210,8240,8190,12078
|
|
20230809,142100,114248631330,8210,8200,8210,8170,12119
|
|
20230809,142000,114149378110,8200,8190,8200,8140,22314
|
|
20230809,141900,113966957350,8190,8190,8220,8180,13875
|
|
20230809,141800,113853256050,8190,8200,8210,8170,23012
|
|
20230809,141700,113664714580,8200,8190,8210,8130,42164
|
|
20230809,141600,113320400390,8200,8260,8290,8180,37310
|
|
20230809,141500,113013218980,8260,8240,8270,8220,25338
|
|
20230809,141400,112804417760,8230,8290,8300,8170,62363
|
|
20230809,141300,112291203800,8290,8290,8320,8260,29506
|
|
20230809,141200,112046594200,8290,8340,8350,8280,57258
|
|
20230809,141100,111570690260,8340,8420,8420,8330,48476
|
|
20230809,141000,111165659930,8420,8430,8450,8360,41659
|
|
20230809,140900,110816023480,8440,8410,8500,8370,86218
|
|
20230809,140800,110087393360,8420,8380,8430,8310,65753
|
|
20230809,140700,109536450230,8380,8390,8400,8310,45092
|
|
20230809,140600,109159454040,8390,8430,8450,8360,69731
|
|
20230809,140500,108574195640,8440,8500,8520,8400,71642
|
|
20230809,140400,107968491750,8500,8420,8520,8370,138825
|
|
20230809,140300,106795180300,8410,8410,8460,8210,126833
|
|
20230809,140200,105735737340,8420,8480,8530,8400,147530
|
|
20230809,140100,104488134470,8480,8450,8600,8430,268354
|
|
20230809,140000,102203745380,8440,8360,8460,8350,187174
|
|
20230809,135900,100631557630,8370,8230,8470,8190,194089
|
|
20230809,135800,99012399740,8230,8190,8250,8160,69163
|
|
20230809,135700,98445163220,8170,8130,8190,8130,43712
|
|
20230809,135600,98088357990,8140,8110,8140,8100,17536
|
|
20230809,135500,97945990390,8100,8110,8120,8100,5149
|
|
20230809,135400,97904241810,8110,8110,8110,8090,7996
|
|
20230809,135300,97839458920,8110,8110,8110,8100,3124
|
|
20230809,135200,97814131390,8100,8080,8110,8080,5409
|
|
20230809,135100,97770348640,8090,8090,8100,8070,10682
|
|
20230809,135000,97684020120,8090,8090,8100,8090,5093
|
|
20230809,134900,97642804770,8090,8090,8100,8090,7531
|
|
20230809,134800,97581848370,8090,8100,8100,8070,8965
|
|
20230809,134700,97509331660,8100,8090,8100,8080,4273
|
|
20230809,134600,97474768010,8090,8080,8100,8080,4098
|
|
20230809,134500,97441618360,8080,8080,8090,8070,9627
|
|
20230809,134400,97363869100,8080,8100,8110,8080,15843
|
|
20230809,134300,97235694690,8100,8090,8100,8080,3672
|
|
20230809,134200,97205969490,8090,8100,8100,8050,22424
|
|
20230809,134100,97024896410,8100,8130,8130,8090,14687
|
|
20230809,134000,96905754170,8130,8140,8150,8120,12449
|
|
20230809,133900,96804512590,8140,8130,8150,8130,15319
|
|
20230809,133800,96679828940,8130,8120,8140,8120,9281
|
|
20230809,133700,96604366140,8120,8130,8140,8120,8957
|
|
20230809,133600,96531493280,8120,8100,8150,8100,17608
|
|
20230809,133500,96388430170,8100,8120,8130,8100,14495
|
|
20230809,133400,96270795840,8130,8150,8170,8110,19879
|
|
20230809,133300,96109091000,8140,8160,8180,8120,35715
|
|
20230809,133200,95818269460,8160,8190,8200,8150,44948
|
|
20230809,133100,95451136050,8180,8170,8200,8150,65229
|
|
20230809,133000,94917502470,8160,8120,8200,8090,68776
|
|
20230809,132900,94356496140,8120,8170,8190,8120,47837
|
|
20230809,132800,93966447190,8170,8090,8180,8070,76344
|
|
20230809,132700,93345774440,8080,8080,8090,8070,13520
|
|
20230809,132600,93236522270,8070,8070,8090,8060,11172
|
|
20230809,132500,93146327690,8080,8070,8090,8060,39787
|
|
20230809,132400,92825142010,8060,8090,8100,8050,43170
|
|
20230809,132300,92476739270,8090,8010,8110,8000,55778
|
|
20230809,132200,92026589730,8010,8010,8020,7990,4255
|
|
20230809,132100,91992518820,8010,8020,8020,8000,6070
|
|
20230809,132000,91943885190,8020,7990,8020,7980,24098
|
|
20230809,131900,91751165000,7980,7980,7990,7980,5639
|
|
20230809,131800,91706146580,7980,7990,7990,7970,4247
|
|
20230809,131700,91672251350,7990,7980,7990,7970,5893
|
|
20230809,131600,91625260960,7990,7990,7990,7970,2879
|
|
20230809,131500,91602285150,7980,8000,8000,7980,4793
|
|
20230809,131400,91563989020,8000,7990,8000,7980,5483
|
|
20230809,131300,91520212220,7980,7980,7990,7980,2018
|
|
20230809,131200,91504108440,7980,7990,7990,7980,4250
|
|
20230809,131100,91470191980,7990,7970,7990,7970,4989
|
|
20230809,131000,91430416890,7970,7990,8000,7960,20296
|
|
20230809,130900,91268560930,7990,8000,8000,7990,3189
|
|
20230809,130800,91243059220,7990,8000,8010,7990,5700
|
|
20230809,130700,91197449700,8000,8010,8010,7990,4525
|
|
20230809,130600,91161260000,8010,8040,8040,8000,12140
|
|
20230809,130500,91063930460,8030,8040,8040,8030,1718
|
|
20230809,130400,91050128590,8050,8010,8050,8010,8101
|
|
20230809,130300,90985135220,8010,8010,8020,8000,3498
|
|
20230809,130200,90957124370,8010,8000,8010,7990,10827
|
|
20230809,130100,90870518180,8000,8020,8020,8000,6618
|
|
20230809,130000,90817540210,8010,8010,8020,8000,1856
|
|
20230809,125900,90802675660,8010,8010,8010,8000,4816
|
|
20230809,125800,90764123250,8010,8020,8030,8000,7696
|
|
20230809,125700,90702456060,8030,8030,8030,8020,5552
|
|
20230809,125600,90657884150,8040,8030,8040,8030,3899
|
|
20230809,125500,90626555450,8030,8020,8030,8010,8167
|
|
20230809,125400,90561054470,8020,8010,8020,8010,5217
|
|
20230809,125300,90519235160,8010,8020,8030,8000,9304
|
|
20230809,125200,90444685560,8020,8050,8050,8020,3581
|
|
20230809,125100,90415921390,8050,8020,8050,8020,7205
|
|
20230809,125000,90357999660,8020,8010,8020,8000,12582
|
|
20230809,124900,90257193720,8020,8010,8030,8010,8422
|
|
20230809,124800,90189706330,8020,8040,8040,8000,18682
|
|
20230809,124700,90039864450,8040,8040,8060,8040,6908
|
|
20230809,124600,89984305930,8040,8060,8070,8040,11582
|
|
20230809,124500,89891030680,8050,8070,8080,8040,7469
|
|
20230809,124400,89830865540,8070,8040,8090,8030,13005
|
|
20230809,124300,89725998150,8040,8050,8050,8020,5632
|
|
20230809,124200,89680745550,8050,8020,8050,8010,7461
|
|
20230809,124100,89620856110,8020,8070,8090,8000,18669
|
|
20230809,124000,89470766870,8080,8050,8100,8040,27053
|
|
20230809,123900,89252172150,8050,8080,8080,8030,18709
|
|
20230809,123800,89101450810,8070,8020,8080,8020,21390
|
|
20230809,123700,88929194210,8020,8030,8050,8010,11667
|
|
20230809,123600,88835495330,8030,8060,8060,7990,25227
|
|
20230809,123500,88632839290,8070,8060,8080,8050,21075
|
|
20230809,123400,88462924370,8060,8060,8070,8040,14670
|
|
20230809,123300,88344765370,8060,8070,8090,8050,25514
|
|
20230809,123200,88138817680,8070,8090,8090,8030,29677
|
|
20230809,123100,87899356600,8090,8080,8140,8060,74848
|
|
20230809,123000,87292898690,8070,7970,8100,7970,60081
|
|
20230809,122900,86809160270,7970,7890,7980,7880,17475
|
|
20230809,122800,86670446980,7880,7920,7920,7880,4021
|
|
20230809,122700,86638687050,7910,7880,7970,7880,21214
|
|
20230809,122600,86470655730,7880,7830,7910,7830,26997
|
|
20230809,122500,86258391710,7820,7790,7830,7770,21900
|
|
20230809,122400,86087617710,7780,7810,7810,7780,23430
|
|
20230809,122300,85905167050,7810,7830,7830,7780,38904
|
|
20230809,122200,85601932580,7830,7850,7860,7800,41903
|
|
20230809,122100,85274437670,7840,7870,7870,7830,31703
|
|
20230809,122000,85025716990,7860,7900,7900,7860,9409
|
|
20230809,121900,84951578420,7890,7900,7910,7870,14172
|
|
20230809,121800,84839732620,7910,7900,7910,7890,9668
|
|
20230809,121700,84763341780,7910,7920,7920,7900,5462
|
|
20230809,121600,84720181740,7910,7930,7950,7890,11429
|
|
20230809,121500,84629693310,7930,7930,7940,7930,2352
|
|
20230809,121400,84611030830,7930,7910,7930,7900,3623
|
|
20230809,121300,84582333770,7910,7880,7910,7870,22180
|
|
20230809,121200,84407332010,7870,7940,7950,7860,30277
|
|
20230809,121100,84168263930,7950,7920,7970,7920,7906
|
|
20230809,121000,84105581730,7920,7930,7940,7910,18068
|
|
20230809,120900,83962427810,7940,7960,7970,7940,13608
|
|
20230809,120800,83854219220,7960,7980,7980,7960,5836
|
|
20230809,120700,83807701700,7980,7980,7990,7970,8239
|
|
20230809,120600,83741949600,7980,7970,7990,7970,4412
|
|
20230809,120500,83706744170,7970,7990,7990,7970,5725
|
|
20230809,120400,83661089820,7990,7970,8000,7970,3411
|
|
20230809,120300,83633854840,7970,7950,7990,7950,6210
|
|
20230809,120200,83584385420,7950,7980,7980,7950,8995
|
|
20230809,120100,83512813500,7980,7980,7990,7970,3159
|
|
20230809,120000,83487601960,7980,8000,8000,7980,2121
|
|
20230809,115900,83470664350,8000,7980,8000,7980,3064
|
|
20230809,115800,83446187680,7980,7990,7990,7970,5273
|
|
20230809,115700,83404098670,7990,7970,8000,7960,3544
|
|
20230809,115600,83375806020,7970,7950,7970,7930,5169
|
|
20230809,115500,83334735340,7940,7950,7960,7940,10041
|
|
20230809,115400,83254924780,7960,7970,7970,7950,8447
|
|
20230809,115300,83187690030,7980,7910,7980,7900,19696
|
|
20230809,115200,83031524660,7910,7990,7990,7900,30843
|
|
20230809,115100,82786658710,7990,7980,8000,7970,11114
|
|
20230809,115000,82698014290,7980,7970,7990,7950,23906
|
|
20230809,114900,82507662790,7970,8060,8060,7970,39210
|
|
20230809,114800,82193013700,8070,8100,8100,8060,6645
|
|
20230809,114700,82139323610,8100,8070,8100,8050,15282
|
|
20230809,114600,82015815290,8070,8070,8070,8060,980
|
|
20230809,114500,82007914830,8070,8070,8070,8060,3980
|
|
20230809,114400,81975819980,8070,8080,8080,8070,2208
|
|
20230809,114300,81957994460,8070,8070,8090,8070,6235
|
|
20230809,114200,81907630110,8070,8060,8070,8060,7381
|
|
20230809,114100,81848119550,8070,8070,8080,8060,2250
|
|
20230809,114000,81829970470,8080,8080,8080,8070,6285
|
|
20230809,113900,81779240650,8080,8070,8090,8070,4075
|
|
20230809,113800,81746298460,8070,8080,8080,8060,4482
|
|
20230809,113700,81710142580,8070,8070,8080,8060,5080
|
|
20230809,113600,81669149670,8070,8080,8090,8050,5725
|
|
20230809,113500,81622986250,8080,8100,8100,8070,3775
|
|
20230809,113400,81592466920,8100,8050,8120,8050,15118
|
|
20230809,113300,81470109210,8060,8070,8080,8040,9448
|
|
20230809,113200,81394024260,8080,8060,8080,8050,6550
|
|
20230809,113100,81341177600,8050,8060,8070,8050,5135
|
|
20230809,113000,81299819270,8050,8060,8060,8050,5224
|
|
20230809,112900,81257753390,8060,8070,8080,8060,11640
|
|
20230809,112800,81163909320,8080,8090,8090,8060,7126
|
|
20230809,112700,81106419570,8070,8090,8100,8070,13966
|
|
20230809,112600,80993581720,8080,8080,8100,8080,10000
|
|
20230809,112500,80912715150,8070,8110,8110,8050,10616
|
|
20230809,112400,80827056580,8110,8060,8120,8050,11481
|
|
20230809,112300,80734269670,8060,8060,8070,8060,6368
|
|
20230809,112200,80682943530,8070,8090,8090,8060,7522
|
|
20230809,112100,80622162980,8100,8070,8100,8030,21060
|
|
20230809,112000,80452396480,8070,8100,8100,8070,14014
|
|
20230809,111900,80339022740,8100,8090,8120,8090,4950
|
|
20230809,111800,80298926380,8090,8100,8130,8080,15744
|
|
20230809,111700,80171332230,8110,8150,8150,8100,11403
|
|
20230809,111600,80078749220,8150,8120,8160,8100,17105
|
|
20230809,111500,79939556770,8120,8090,8140,8080,14688
|
|
20230809,111400,79820399630,8100,8160,8160,8060,23613
|
|
20230809,111300,79628660070,8160,8100,8170,8090,27478
|
|
20230809,111200,79405010650,8100,8080,8140,8070,19407
|
|
20230809,111100,79247560550,8080,8070,8090,8070,10765
|
|
20230809,111000,79160579650,8080,8090,8100,8070,10843
|
|
20230809,110900,79072945690,8080,8090,8170,8070,35325
|
|
20230809,110800,78785513310,8090,8160,8160,8090,48746
|
|
20230809,110700,78388819430,8170,8100,8180,8090,63771
|
|
20230809,110600,77869174470,8080,8000,8150,8000,61662
|
|
20230809,110500,77370392250,8010,7970,8010,7950,23958
|
|
20230809,110400,77179693620,7970,7980,7990,7970,3509
|
|
20230809,110300,77151714180,7970,7990,8000,7970,3273
|
|
20230809,110200,77125579710,7990,7960,8000,7960,6189
|
|
20230809,110100,77076260610,7970,7970,7980,7960,9656
|
|
20230809,110000,76999349400,7960,8000,8000,7960,12069
|
|
20230809,105900,76903172570,7990,8010,8020,7990,4985
|
|
20230809,105800,76863257140,8020,8050,8050,8020,6035
|
|
20230809,105700,76814752000,8050,8070,8070,8040,8397
|
|
20230809,105600,76747120810,8070,8030,8070,8020,12462
|
|
20230809,105500,76646807220,8020,8020,8040,8000,10651
|
|
20230809,105400,76561438270,8020,7970,8020,7970,13669
|
|
20230809,105300,76452232310,7970,7980,8000,7970,10096
|
|
20230809,105200,76371577500,7970,7990,7990,7950,12554
|
|
20230809,105100,76271552250,8000,8030,8030,8000,8325
|
|
20230809,105000,76204849200,8030,8040,8040,8030,2401
|
|
20230809,104900,76185556250,8040,8050,8050,8020,12447
|
|
20230809,104800,76085550240,8040,8060,8060,8040,3568
|
|
20230809,104700,76056835450,8050,8060,8080,8050,11497
|
|
20230809,104600,75964119290,8060,8020,8060,8010,14457
|
|
20230809,104500,75847951380,8010,8000,8010,7990,5749
|
|
20230809,104400,75801923480,8000,8040,8040,8000,4712
|
|
20230809,104300,75764152170,8040,8030,8050,8020,12894
|
|
20230809,104200,75660597720,8020,8020,8030,7980,9879
|
|
20230809,104100,75581507060,8010,8000,8020,7970,7839
|
|
20230809,104000,75518928700,8000,7950,8040,7950,11947
|
|
20230809,103900,75423616650,7950,7990,7990,7940,17009
|
|
20230809,103800,75288297100,7980,7990,8010,7970,15461
|
|
20230809,103700,75164852520,7990,7950,8000,7910,41469
|
|
20230809,103600,74835652070,7960,7980,7990,7950,31131
|
|
20230809,103500,74587813100,7960,8040,8070,7950,53294
|
|
20230809,103400,74161745520,8050,8050,8110,8040,23184
|
|
20230809,103300,73974932870,8050,8050,8060,8030,9313
|
|
20230809,103200,73900021840,8050,8050,8060,8050,5870
|
|
20230809,103100,73852746580,8050,8030,8080,8030,6296
|
|
20230809,103000,73802007680,8020,8090,8090,8020,13845
|
|
20230809,102900,73690400820,8090,8090,8140,8070,25401
|
|
20230809,102800,73484254720,8080,8100,8140,8020,33015
|
|
20230809,102700,73217175530,8090,8060,8090,8030,31054
|
|
20230809,102600,72966825580,8060,8060,8080,8050,9590
|
|
20230809,102500,72889495780,8070,8030,8070,8020,9208
|
|
20230809,102400,72815461660,8020,8050,8060,8020,8869
|
|
20230809,102300,72744103100,8050,8030,8080,8030,12238
|
|
20230809,102200,72645461580,8030,8000,8040,8000,19432
|
|
20230809,102100,72489687980,8010,8020,8030,8000,21035
|
|
20230809,102000,72321139540,8020,8020,8030,8020,8908
|
|
20230809,101900,72249671050,8030,8040,8050,8030,11285
|
|
20230809,101800,72158946920,8040,8040,8050,8020,7629
|
|
20230809,101700,72097619860,8040,8040,8050,8020,12159
|
|
20230809,101600,71999971340,8050,8060,8080,8040,25635
|
|
20230809,101500,71793371340,8060,7990,8070,7980,19305
|
|
20230809,101400,71638283250,7990,7990,8020,7970,35867
|
|
20230809,101300,71351904520,7990,8020,8030,7990,30320
|
|
20230809,101200,71109116920,8020,8040,8060,8000,40435
|
|
20230809,101100,70784696270,8030,8040,8080,8030,26089
|
|
20230809,101000,70574793460,8040,8070,8090,8000,72951
|
|
20230809,100900,69988803210,8070,8140,8150,8070,54972
|
|
20230809,100800,69543448170,8140,8140,8160,8100,30882
|
|
20230809,100700,69292411890,8130,8120,8180,8110,38335
|
|
20230809,100600,68980501580,8130,8170,8190,8090,46874
|
|
20230809,100500,68599804390,8180,8200,8220,8110,70328
|
|
20230809,100400,68026185080,8180,8200,8230,8180,47443
|
|
20230809,100300,67637007260,8190,8170,8250,8160,63549
|
|
20230809,100200,67115259730,8170,8230,8390,8130,267994
|
|
20230809,100100,64897793920,8220,8190,8250,8130,54718
|
|
20230809,100000,64449554860,8200,8130,8240,8110,66380
|
|
20230809,095900,63906140000,8120,8120,8130,8050,42188
|
|
20230809,095800,63564728100,8120,8090,8150,8050,50568
|
|
20230809,095700,63154853740,8070,8170,8260,8070,83918
|
|
20230809,095600,62468525900,8140,8290,8300,8140,89318
|
|
20230809,095500,61736546910,8290,8260,8330,8180,139158
|
|
20230809,095400,60587115630,8270,8190,8300,8170,143740
|
|
20230809,095300,59400759350,8190,8150,8400,8140,244606
|
|
20230809,095200,57378225120,8150,8150,8190,8100,101092
|
|
20230809,095100,56554024920,8140,7980,8170,7970,54475
|
|
20230809,095000,56114733650,7980,8000,8010,7960,27136
|
|
20230809,094900,55897972990,7990,7980,8020,7950,26952
|
|
20230809,094800,55682847880,7980,8000,8060,7960,50539
|
|
20230809,094700,55277977910,8010,7960,8040,7930,47567
|
|
20230809,094600,54897762940,7960,8020,8060,7900,89219
|
|
20230809,094500,54185428880,7980,8210,8220,7980,124710
|
|
20230809,094400,53172172240,8210,8160,8240,8070,168578
|
|
20230809,094300,51797117220,8160,8110,8200,7980,126148
|
|
20230809,094200,50772587340,8120,7870,8160,7830,139252
|
|
20230809,094100,49654815970,7850,7840,7900,7770,21500
|
|
20230809,094000,49486668920,7820,7860,7860,7780,21709
|
|
20230809,093900,49317102670,7860,7860,7900,7820,14009
|
|
20230809,093800,49207133360,7860,7820,7920,7790,32523
|
|
20230809,093700,48950856860,7830,7880,7930,7800,32763
|
|
20230809,093600,48693590140,7870,7850,7880,7810,33425
|
|
20230809,093500,48431103820,7860,7920,7970,7820,37748
|
|
20230809,093400,48132968640,7920,7820,7930,7810,69792
|
|
20230809,093300,47582975580,7810,7820,7830,7750,31789
|
|
20230809,093200,47335421060,7800,7800,7860,7740,63792
|
|
20230809,093100,46837330670,7820,7590,7840,7580,71435
|
|
20230809,093000,46290466630,7570,7700,7710,7570,120645
|
|
20230809,092900,45371303130,7700,7750,7760,7620,115189
|
|
20230809,092800,44487409750,7770,7790,7860,7750,24413
|
|
20230809,092700,44297046590,7790,7890,7890,7750,67013
|
|
20230809,092600,43773404370,7890,7950,7960,7860,51285
|
|
20230809,092500,43367728820,7960,7950,7970,7920,15451
|
|
20230809,092400,43244951510,7950,8020,8020,7900,32791
|
|
20230809,092300,42983952660,8020,7950,8060,7940,49815
|
|
20230809,092200,42585218980,7940,7910,7970,7880,28177
|
|
20230809,092100,42361996820,7900,8020,8030,7890,44082
|
|
20230809,092000,42011135230,8010,7890,8020,7820,69545
|
|
20230809,091900,41457961990,7880,7940,8000,7820,86408
|
|
20230809,091800,40774380340,7940,7730,7960,7710,111875
|
|
20230809,091700,39898595260,7730,7730,7890,7670,86712
|
|
20230809,091600,39228189940,7730,7700,7860,7670,142778
|
|
20230809,091500,38123313780,7710,7800,7840,7690,101872
|
|
20230809,091400,37332266700,7790,7960,7980,7650,191201
|
|
20230809,091300,35844119040,7960,7980,8070,7920,127003
|
|
20230809,091200,34832016950,7980,8150,8230,7970,150293
|
|
20230809,091100,33611553240,8150,8020,8230,7920,230034
|
|
20230809,091000,31757320930,8010,8430,8460,8000,277070
|
|
20230809,090900,29467849320,8430,8510,8600,8260,293118
|
|
20230809,090800,26995189800,8540,8780,8850,8310,481400
|
|
20230809,090700,22814301800,8780,8570,8830,8550,504606
|
|
20230809,090600,18427116220,8560,8470,8660,8420,533220
|
|
20230809,090500,13866383460,8450,8160,8600,8110,501864
|
|
20230809,090400,9697778330,8160,7650,8200,7650,181911
|
|
20230809,090300,8255231810,7650,7600,7800,7590,173312
|
|
20230809,090200,6915009250,7590,7650,7800,7520,176581
|
|
20230809,090100,5562228910,7650,7980,8010,7610,269662
|
|
20230809,090000,3463238290,8010,8050,8100,7760,370605
|