576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183300,59643107935,3595,3595,3595,3595,195116
|
|
20230801,183200,59643107935,3595,3595,3595,3595,0
|
|
20230801,183100,59643107935,3595,3595,3595,3595,0
|
|
20230801,183000,59643107935,3595,3595,3595,3595,0
|
|
20230801,182900,59643107935,3595,3595,3595,3595,0
|
|
20230801,182800,59643107935,3595,3595,3595,3595,0
|
|
20230801,182700,59643107935,3595,3595,3595,3595,0
|
|
20230801,182600,59643107935,3595,3595,3595,3595,0
|
|
20230801,182500,59643107935,3595,3595,3595,3595,0
|
|
20230801,182400,59643107935,3595,3595,3595,3595,0
|
|
20230801,182300,59643107935,3595,3595,3595,3595,0
|
|
20230801,182200,59643107935,3595,3595,3595,3595,0
|
|
20230801,182100,59643107935,3595,3595,3595,3595,0
|
|
20230801,182000,59643107935,3595,3595,3595,3595,0
|
|
20230801,181900,59643107935,3595,3595,3595,3595,0
|
|
20230801,181800,59643107935,3595,3595,3595,3595,0
|
|
20230801,181700,59643107935,3595,3595,3595,3595,0
|
|
20230801,181600,59643107935,3595,3595,3595,3595,0
|
|
20230801,181500,59643107935,3595,3595,3595,3595,0
|
|
20230801,181400,59643107935,3595,3595,3595,3595,0
|
|
20230801,181300,59643107935,3595,3595,3595,3595,0
|
|
20230801,181200,59643107935,3595,3595,3595,3595,0
|
|
20230801,181100,59643107935,3595,3595,3595,3595,0
|
|
20230801,181000,59643107935,3595,3595,3595,3595,0
|
|
20230801,180900,59643107935,3595,3595,3595,3595,0
|
|
20230801,180800,59643107935,3595,3595,3595,3595,0
|
|
20230801,180700,59643107935,3595,3595,3595,3595,0
|
|
20230801,180600,59643107935,3595,3595,3595,3595,0
|
|
20230801,180500,59643107935,3595,3595,3595,3595,0
|
|
20230801,180400,59643107935,3595,3595,3595,3595,0
|
|
20230801,180300,59643107935,3595,3595,3595,3595,195116
|
|
20230801,180200,59643107935,3595,3595,3595,3595,0
|
|
20230801,180100,59643107935,3595,3595,3595,3595,0
|
|
20230801,180000,59643107935,3595,3595,3595,3595,0
|
|
20230801,175900,59643107935,3595,3595,3595,3595,0
|
|
20230801,175800,59643107935,3595,3595,3595,3595,0
|
|
20230801,175700,59643107935,3595,3595,3595,3595,0
|
|
20230801,175600,59643107935,3595,3595,3595,3595,0
|
|
20230801,175500,59643107935,3595,3595,3595,3595,0
|
|
20230801,175400,59643107935,3595,3595,3595,3595,0
|
|
20230801,175300,59643107935,3595,3595,3595,3595,0
|
|
20230801,175200,59643107935,3595,3595,3595,3595,0
|
|
20230801,175100,59643107935,3595,3595,3595,3595,0
|
|
20230801,175000,59643107935,3595,3595,3595,3595,0
|
|
20230801,174900,59643107935,3595,3595,3595,3595,0
|
|
20230801,174800,59643107935,3595,3595,3595,3595,0
|
|
20230801,174700,59643107935,3595,3595,3595,3595,0
|
|
20230801,174600,59643107935,3595,3595,3595,3595,0
|
|
20230801,174500,59643107935,3595,3595,3595,3595,0
|
|
20230801,174400,59643107935,3595,3595,3595,3595,0
|
|
20230801,174300,59643107935,3595,3595,3595,3595,0
|
|
20230801,174200,59643107935,3595,3595,3595,3595,0
|
|
20230801,174100,59643107935,3595,3595,3595,3595,0
|
|
20230801,174000,59643107935,3595,3595,3595,3595,0
|
|
20230801,173900,59643107935,3595,3595,3595,3595,0
|
|
20230801,173800,59643107935,3595,3595,3595,3595,0
|
|
20230801,173700,59643107935,3595,3595,3595,3595,0
|
|
20230801,173600,59643107935,3595,3595,3595,3595,0
|
|
20230801,173500,59643107935,3595,3595,3595,3595,0
|
|
20230801,173400,59643107935,3595,3595,3595,3595,0
|
|
20230801,173300,59643107935,3595,3595,3595,3595,195116
|
|
20230801,173200,59643107935,3595,3595,3595,3595,0
|
|
20230801,173100,59643107935,3595,3595,3595,3595,0
|
|
20230801,173000,59643107935,3595,3595,3595,3595,0
|
|
20230801,172900,59643107935,3595,3595,3595,3595,0
|
|
20230801,172800,59643107935,3595,3595,3595,3595,0
|
|
20230801,172700,59643107935,3595,3595,3595,3595,0
|
|
20230801,172600,59643107935,3595,3595,3595,3595,0
|
|
20230801,172500,59643107935,3595,3595,3595,3595,0
|
|
20230801,172400,59643107935,3595,3595,3595,3595,0
|
|
20230801,172300,59643107935,3595,3595,3595,3595,0
|
|
20230801,172200,59643107935,3595,3595,3595,3595,0
|
|
20230801,172100,59643107935,3595,3595,3595,3595,0
|
|
20230801,172000,59643107935,3595,3595,3595,3595,0
|
|
20230801,171900,59643107935,3595,3595,3595,3595,0
|
|
20230801,171800,59643107935,3595,3595,3595,3595,0
|
|
20230801,171700,59643107935,3595,3595,3595,3595,0
|
|
20230801,171600,59643107935,3595,3595,3595,3595,0
|
|
20230801,171500,59643107935,3595,3595,3595,3595,0
|
|
20230801,171400,59643107935,3595,3595,3595,3595,0
|
|
20230801,171300,59643107935,3595,3595,3595,3595,0
|
|
20230801,171200,59643107935,3595,3595,3595,3595,0
|
|
20230801,171100,59643107935,3595,3595,3595,3595,0
|
|
20230801,171000,59643107935,3595,3595,3595,3595,0
|
|
20230801,170900,59643107935,3595,3595,3595,3595,0
|
|
20230801,170800,59643107935,3595,3595,3595,3595,0
|
|
20230801,170700,59643107935,3595,3595,3595,3595,0
|
|
20230801,170600,59643107935,3595,3595,3595,3595,0
|
|
20230801,170500,59643107935,3595,3595,3595,3595,0
|
|
20230801,170400,59643107935,3595,3595,3595,3595,0
|
|
20230801,170300,59643107935,3595,3595,3595,3595,195116
|
|
20230801,170200,59643107935,3595,3595,3595,3595,0
|
|
20230801,170100,59643107935,3595,3595,3595,3595,0
|
|
20230801,170000,59643107935,3595,3595,3595,3595,0
|
|
20230801,165900,59643107935,3595,3595,3595,3595,0
|
|
20230801,165800,59643107935,3595,3595,3595,3595,0
|
|
20230801,165700,59643107935,3595,3595,3595,3595,0
|
|
20230801,165600,59643107935,3595,3595,3595,3595,0
|
|
20230801,165500,59643107935,3595,3595,3595,3595,0
|
|
20230801,165400,59643107935,3595,3595,3595,3595,0
|
|
20230801,165300,59643107935,3595,3595,3595,3595,0
|
|
20230801,165200,59643107935,3595,3595,3595,3595,0
|
|
20230801,165100,59643107935,3595,3595,3595,3595,0
|
|
20230801,165000,59643107935,3595,3595,3595,3595,0
|
|
20230801,164900,59643107935,3595,3595,3595,3595,0
|
|
20230801,164800,59643107935,3595,3595,3595,3595,0
|
|
20230801,164700,59643107935,3595,3595,3595,3595,0
|
|
20230801,164600,59643107935,3595,3595,3595,3595,0
|
|
20230801,164500,59643107935,3595,3595,3595,3595,0
|
|
20230801,164400,59643107935,3595,3595,3595,3595,0
|
|
20230801,164300,59643107935,3595,3595,3595,3595,0
|
|
20230801,164200,59643107935,3595,3595,3595,3595,0
|
|
20230801,164100,59643107935,3595,3595,3595,3595,0
|
|
20230801,164000,59643107935,3595,3595,3595,3595,0
|
|
20230801,163900,59643107935,3595,3595,3595,3595,0
|
|
20230801,163800,59643107935,3595,3595,3595,3595,0
|
|
20230801,163700,59643107935,3595,3595,3595,3595,0
|
|
20230801,163600,59643107935,3595,3595,3595,3595,0
|
|
20230801,163500,59643107935,3595,3595,3595,3595,0
|
|
20230801,163400,59643107935,3595,3595,3595,3595,0
|
|
20230801,163300,59643107935,3595,3595,3595,3595,195116
|
|
20230801,163200,59643107935,3595,3595,3595,3595,0
|
|
20230801,163100,59643107935,3595,3595,3595,3595,0
|
|
20230801,163000,59643107935,3595,3595,3595,3595,0
|
|
20230801,162900,59643107935,3595,3595,3595,3595,0
|
|
20230801,162800,59643107935,3595,3595,3595,3595,0
|
|
20230801,162700,59643107935,3595,3595,3595,3595,0
|
|
20230801,162600,59643107935,3595,3595,3595,3595,0
|
|
20230801,162500,59643107935,3595,3595,3595,3595,0
|
|
20230801,162400,59643107935,3595,3595,3595,3595,0
|
|
20230801,162300,59643107935,3595,3595,3595,3595,0
|
|
20230801,162200,59643107935,3595,3595,3595,3595,0
|
|
20230801,162100,59643107935,3595,3595,3595,3595,0
|
|
20230801,162000,59643107935,3595,3595,3595,3595,0
|
|
20230801,161900,59643107935,3595,3595,3595,3595,0
|
|
20230801,161800,59643107935,3595,3595,3595,3595,0
|
|
20230801,161700,59643107935,3595,3595,3595,3595,0
|
|
20230801,161600,59643107935,3595,3595,3595,3595,0
|
|
20230801,161500,59643107935,3595,3595,3595,3595,0
|
|
20230801,161400,59643107935,3595,3595,3595,3595,0
|
|
20230801,161300,59643107935,3595,3595,3595,3595,0
|
|
20230801,161200,59643107935,3595,3595,3595,3595,0
|
|
20230801,161100,59643107935,3595,3595,3595,3595,0
|
|
20230801,161000,59643107935,3595,3595,3595,3595,0
|
|
20230801,160900,59643107935,3595,3595,3595,3595,0
|
|
20230801,160800,59643107935,3595,3595,3595,3595,0
|
|
20230801,160700,59643107935,3595,3595,3595,3595,0
|
|
20230801,160600,59643107935,3595,3595,3595,3595,0
|
|
20230801,160500,59643107935,3595,3595,3595,3595,0
|
|
20230801,160400,59643107935,3595,3595,3595,3595,0
|
|
20230801,160300,59643107935,3595,3595,3595,3595,195116
|
|
20230801,160200,59643107935,3595,3595,3595,3595,0
|
|
20230801,160100,59643107935,3595,3595,3595,3595,0
|
|
20230801,160000,59643107935,3595,3595,3595,3595,0
|
|
20230801,155900,59643107935,3595,3595,3595,3595,0
|
|
20230801,155800,59643107935,3595,3595,3595,3595,0
|
|
20230801,155700,59643107935,3595,3595,3595,3595,0
|
|
20230801,155600,59643107935,3595,3595,3595,3595,0
|
|
20230801,155500,59643107935,3595,3595,3595,3595,0
|
|
20230801,155400,59643107935,3595,3595,3595,3595,0
|
|
20230801,155300,59643107935,3595,3595,3595,3595,0
|
|
20230801,155200,59643107935,3595,3595,3595,3595,0
|
|
20230801,155100,59643107935,3595,3595,3595,3595,0
|
|
20230801,155000,59643107935,3595,3595,3595,3595,0
|
|
20230801,154900,59643107935,3595,3595,3595,3595,0
|
|
20230801,154800,59643107935,3595,3595,3595,3595,0
|
|
20230801,154700,59643107935,3595,3595,3595,3595,0
|
|
20230801,154600,59643107935,3595,3595,3595,3595,0
|
|
20230801,154500,59643107935,3595,3595,3595,3595,0
|
|
20230801,154400,59643107935,3595,3595,3595,3595,0
|
|
20230801,154300,59643107935,3595,3595,3595,3595,0
|
|
20230801,154200,59643107935,3595,3595,3595,3595,0
|
|
20230801,154100,59643107935,3595,3595,3595,3595,0
|
|
20230801,154000,59643107935,3595,3595,3595,3595,0
|
|
20230801,153900,59643107935,3595,3595,3595,3595,0
|
|
20230801,153800,59643107935,3595,3595,3595,3595,0
|
|
20230801,153700,59643107935,3595,3595,3595,3595,0
|
|
20230801,153600,59643107935,3595,3595,3595,3595,0
|
|
20230801,153500,59643107935,3595,3595,3595,3595,0
|
|
20230801,153400,59643107935,3595,3595,3595,3595,0
|
|
20230801,153300,59643107935,3595,3595,3595,3595,195116
|
|
20230801,153200,59643107935,3595,3595,3595,3595,0
|
|
20230801,153100,59643107935,3595,3595,3595,3595,0
|
|
20230801,153000,59643107935,3595,3595,3595,3595,195116
|
|
20230801,152900,58941665915,3595,3595,3595,3595,0
|
|
20230801,152800,58941665915,3595,3595,3595,3595,0
|
|
20230801,152700,58941665915,3595,3595,3595,3595,0
|
|
20230801,152600,58941665915,3595,3595,3595,3595,0
|
|
20230801,152500,58941665915,3595,3595,3595,3595,0
|
|
20230801,152400,58941665915,3595,3595,3595,3595,0
|
|
20230801,152300,58941665915,3595,3595,3595,3595,0
|
|
20230801,152200,58941665915,3595,3595,3595,3595,0
|
|
20230801,152100,58941665915,3595,3595,3595,3595,0
|
|
20230801,152000,58941665915,3595,3595,3595,3595,0
|
|
20230801,151900,58941665915,3595,3600,3600,3595,49168
|
|
20230801,151800,58764883085,3600,3595,3600,3590,51333
|
|
20230801,151700,58580344440,3595,3595,3595,3590,32567
|
|
20230801,151600,58463314120,3595,3590,3600,3585,48528
|
|
20230801,151500,58289052130,3590,3590,3590,3585,11892
|
|
20230801,151400,58246399600,3590,3585,3590,3580,14099
|
|
20230801,151300,58195862785,3590,3590,3590,3580,25301
|
|
20230801,151200,58105114610,3590,3585,3590,3575,24003
|
|
20230801,151100,58019175470,3585,3570,3585,3565,80262
|
|
20230801,151000,57732239100,3570,3570,3575,3565,53589
|
|
20230801,150900,57540908705,3570,3580,3580,3570,15346
|
|
20230801,150800,57486059510,3575,3575,3580,3570,36864
|
|
20230801,150700,57354336380,3575,3575,3575,3570,39088
|
|
20230801,150600,57214741755,3575,3575,3580,3570,23815
|
|
20230801,150500,57129600850,3575,3575,3580,3570,66541
|
|
20230801,150400,56891939130,3575,3575,3580,3570,23501
|
|
20230801,150300,56807930430,3575,3575,3575,3570,21849
|
|
20230801,150200,56729845980,3570,3575,3575,3570,19304
|
|
20230801,150100,56660872830,3575,3575,3575,3570,23545
|
|
20230801,150000,56576748945,3575,3575,3580,3570,23888
|
|
20230801,145900,56491354785,3575,3575,3580,3575,12247
|
|
20230801,145800,56447540190,3575,3580,3580,3575,11170
|
|
20230801,145700,56407564915,3580,3575,3580,3575,11089
|
|
20230801,145600,56367903695,3570,3575,3575,3570,48169
|
|
20230801,145500,56195800530,3570,3580,3580,3570,35755
|
|
20230801,145400,56067984250,3580,3585,3585,3575,31454
|
|
20230801,145300,55955374370,3580,3585,3585,3580,17843
|
|
20230801,145200,55891469175,3585,3585,3590,3580,19405
|
|
20230801,145100,55821940895,3590,3585,3590,3585,11356
|
|
20230801,145000,55781223780,3585,3585,3590,3585,10063
|
|
20230801,144900,55745143325,3585,3585,3590,3580,21289
|
|
20230801,144800,55668831245,3585,3585,3590,3585,7915
|
|
20230801,144700,55640445390,3590,3590,3590,3585,13705
|
|
20230801,144600,55591302145,3585,3590,3590,3580,31576
|
|
20230801,144500,55478109545,3585,3595,3600,3585,50626
|
|
20230801,144400,55296299795,3595,3600,3600,3595,11376
|
|
20230801,144300,55255388035,3600,3605,3605,3590,45080
|
|
20230801,144200,55093234215,3610,3615,3615,3605,26122
|
|
20230801,144100,54998968010,3615,3615,3615,3610,19221
|
|
20230801,144000,54929569330,3615,3615,3620,3605,19386
|
|
20230801,143900,54859554025,3615,3615,3620,3610,33146
|
|
20230801,143800,54739668355,3615,3615,3620,3610,15039
|
|
20230801,143700,54685320755,3615,3610,3615,3610,3550
|
|
20230801,143600,54672500880,3615,3615,3615,3605,24397
|
|
20230801,143500,54584384380,3615,3605,3615,3600,22981
|
|
20230801,143400,54501514335,3605,3595,3605,3595,29955
|
|
20230801,143300,54393689530,3595,3600,3600,3595,9725
|
|
20230801,143200,54358702370,3600,3595,3600,3590,22448
|
|
20230801,143100,54277971750,3595,3595,3600,3590,9388
|
|
20230801,143000,54244222455,3600,3600,3600,3595,18627
|
|
20230801,142900,54177254935,3600,3600,3600,3595,3509
|
|
20230801,142800,54164624495,3600,3595,3600,3595,1910
|
|
20230801,142700,54157756295,3595,3600,3600,3590,17160
|
|
20230801,142600,54096099635,3600,3595,3600,3595,8640
|
|
20230801,142500,54065029315,3595,3605,3605,3595,7537
|
|
20230801,142400,54037921945,3605,3595,3605,3595,27889
|
|
20230801,142300,53937590030,3595,3600,3600,3590,15349
|
|
20230801,142200,53882417270,3600,3605,3605,3595,8709
|
|
20230801,142100,53851073395,3605,3610,3610,3595,19786
|
|
20230801,142000,53779851110,3610,3605,3610,3600,19111
|
|
20230801,141900,53711019185,3605,3610,3610,3605,9694
|
|
20230801,141800,53676041925,3610,3605,3610,3600,6131
|
|
20230801,141700,53653942825,3605,3615,3615,3600,27565
|
|
20230801,141600,53554517235,3615,3620,3620,3610,8219
|
|
20230801,141500,53524808290,3620,3615,3625,3610,40701
|
|
20230801,141400,53377573080,3615,3610,3615,3605,12854
|
|
20230801,141300,53331139060,3610,3600,3610,3595,49187
|
|
20230801,141200,53153979050,3600,3595,3600,3595,12840
|
|
20230801,141100,53107791435,3595,3600,3600,3595,8762
|
|
20230801,141000,53076287640,3595,3595,3600,3595,2752
|
|
20230801,140900,53066386985,3595,3600,3600,3590,6783
|
|
20230801,140800,53042001320,3595,3595,3600,3590,15121
|
|
20230801,140700,52987632505,3595,3595,3595,3590,10374
|
|
20230801,140600,52950345505,3590,3590,3595,3585,34470
|
|
20230801,140500,52826533125,3590,3595,3595,3590,13993
|
|
20230801,140400,52776297645,3595,3595,3595,3590,16740
|
|
20230801,140300,52716196375,3595,3590,3595,3590,10340
|
|
20230801,140200,52679032010,3595,3595,3600,3585,24753
|
|
20230801,140100,52590131015,3600,3600,3605,3595,30751
|
|
20230801,140000,52479412990,3600,3600,3600,3595,31936
|
|
20230801,135900,52364525975,3600,3595,3600,3590,14340
|
|
20230801,135800,52312967215,3595,3585,3595,3580,43775
|
|
20230801,135700,52155812630,3580,3575,3590,3570,28961
|
|
20230801,135600,52052122615,3570,3575,3580,3570,21355
|
|
20230801,135500,51975775825,3575,3580,3585,3575,18537
|
|
20230801,135400,51909427700,3580,3580,3585,3575,17309
|
|
20230801,135300,51847457595,3585,3580,3590,3580,16542
|
|
20230801,135200,51788191440,3585,3585,3585,3580,15754
|
|
20230801,135100,51731751565,3585,3585,3590,3580,15167
|
|
20230801,135000,51677383455,3585,3585,3585,3580,19561
|
|
20230801,134900,51607308020,3585,3590,3600,3580,60650
|
|
20230801,134800,51389354295,3590,3575,3595,3570,37310
|
|
20230801,134700,51255704810,3570,3570,3575,3565,18623
|
|
20230801,134600,51189231405,3570,3555,3570,3550,37930
|
|
20230801,134500,51054410150,3565,3550,3565,3540,127319
|
|
20230801,134400,50602533440,3550,3555,3560,3550,163295
|
|
20230801,134300,50022617715,3555,3575,3575,3555,135059
|
|
20230801,134200,49541304885,3575,3585,3585,3570,63552
|
|
20230801,134100,49314110185,3580,3585,3585,3575,37198
|
|
20230801,134000,49180881490,3585,3580,3585,3580,17642
|
|
20230801,133900,49117679620,3585,3585,3585,3575,16397
|
|
20230801,133800,49058997290,3575,3585,3590,3575,18276
|
|
20230801,133700,48993544995,3580,3590,3590,3570,59216
|
|
20230801,133600,48781858550,3590,3575,3590,3570,37801
|
|
20230801,133500,48646518455,3575,3580,3585,3570,41374
|
|
20230801,133400,48498482245,3585,3585,3585,3575,30601
|
|
20230801,133300,48388933725,3590,3580,3590,3580,86037
|
|
20230801,133200,48080625870,3580,3590,3595,3580,39187
|
|
20230801,133100,47940069355,3595,3600,3605,3590,25188
|
|
20230801,133000,47849523010,3600,3620,3620,3600,43855
|
|
20230801,132900,47691230930,3610,3595,3615,3590,76460
|
|
20230801,132800,47415666590,3595,3590,3595,3590,23358
|
|
20230801,132700,47331786565,3590,3585,3595,3585,36356
|
|
20230801,132600,47201302285,3585,3585,3585,3580,37950
|
|
20230801,132500,47065284670,3580,3580,3585,3575,76702
|
|
20230801,132400,46790645095,3580,3570,3585,3565,128971
|
|
20230801,132300,46329450350,3575,3590,3590,3570,120997
|
|
20230801,132200,45896293540,3590,3595,3600,3585,82940
|
|
20230801,132100,45598364375,3600,3605,3605,3595,216898
|
|
20230801,132000,44817534515,3605,3605,3610,3600,103404
|
|
20230801,131900,44444915750,3605,3620,3620,3605,109012
|
|
20230801,131800,44051522735,3615,3630,3630,3615,36190
|
|
20230801,131700,43920466165,3625,3630,3630,3625,8006
|
|
20230801,131600,43891431060,3630,3635,3635,3625,43657
|
|
20230801,131500,43732937620,3635,3640,3640,3630,18202
|
|
20230801,131400,43666770805,3640,3635,3640,3635,5802
|
|
20230801,131300,43645671560,3635,3635,3640,3635,13749
|
|
20230801,131200,43595693255,3635,3635,3640,3630,27241
|
|
20230801,131100,43496707045,3635,3640,3640,3635,7749
|
|
20230801,131000,43468508165,3635,3635,3640,3630,10349
|
|
20230801,130900,43430892535,3635,3635,3635,3630,7987
|
|
20230801,130800,43401865885,3635,3630,3635,3625,45355
|
|
20230801,130700,43237212390,3630,3630,3635,3630,10559
|
|
20230801,130600,43198876770,3635,3640,3640,3630,8547
|
|
20230801,130500,43167834650,3640,3650,3650,3630,29760
|
|
20230801,130400,43059442940,3650,3645,3655,3645,32190
|
|
20230801,130300,42941965545,3645,3630,3650,3630,29965
|
|
20230801,130200,42832822880,3635,3630,3640,3625,32339
|
|
20230801,130100,42715329935,3625,3615,3630,3615,48787
|
|
20230801,130000,42538811115,3615,3620,3620,3610,95571
|
|
20230801,125900,42193438780,3620,3620,3625,3615,35447
|
|
20230801,125800,42065129870,3620,3615,3625,3615,35746
|
|
20230801,125700,41935758670,3620,3625,3630,3615,94779
|
|
20230801,125600,41592551560,3625,3640,3645,3625,97676
|
|
20230801,125500,41237828490,3640,3645,3650,3640,28297
|
|
20230801,125400,41134803885,3650,3645,3655,3640,35044
|
|
20230801,125300,41006982315,3650,3645,3655,3640,25559
|
|
20230801,125200,40913748815,3640,3640,3645,3635,24664
|
|
20230801,125100,40823982805,3640,3635,3640,3630,16073
|
|
20230801,125000,40765539840,3635,3630,3635,3630,57524
|
|
20230801,124900,40556466405,3635,3625,3635,3620,60223
|
|
20230801,124800,40337963690,3625,3635,3640,3625,98063
|
|
20230801,124700,39982032695,3635,3645,3645,3630,94368
|
|
20230801,124600,39638702045,3640,3645,3645,3640,44932
|
|
20230801,124500,39475105730,3645,3645,3650,3640,31276
|
|
20230801,124400,39361100370,3650,3655,3660,3640,222342
|
|
20230801,124300,38549782095,3655,3655,3660,3650,34374
|
|
20230801,124200,38424211265,3660,3660,3660,3655,70225
|
|
20230801,124100,38167407655,3660,3655,3660,3655,23120
|
|
20230801,124000,38082843350,3660,3660,3665,3655,37918
|
|
20230801,123900,37944139280,3660,3665,3665,3655,38821
|
|
20230801,123800,37802052910,3665,3680,3680,3665,30503
|
|
20230801,123700,37690155045,3675,3670,3675,3670,16609
|
|
20230801,123600,37629171480,3670,3665,3670,3660,22224
|
|
20230801,123500,37547718515,3665,3665,3665,3660,17998
|
|
20230801,123400,37481760895,3665,3665,3665,3660,16422
|
|
20230801,123300,37421641015,3665,3665,3670,3660,6468
|
|
20230801,123200,37397932240,3665,3665,3675,3660,23490
|
|
20230801,123100,37311781240,3665,3660,3665,3660,91912
|
|
20230801,123000,36975185650,3660,3655,3660,3655,23581
|
|
20230801,122900,36888978340,3655,3655,3660,3650,54864
|
|
20230801,122800,36688450650,3655,3655,3660,3650,69919
|
|
20230801,122700,36433033295,3655,3665,3665,3650,166262
|
|
20230801,122600,35825371055,3665,3680,3680,3660,181242
|
|
20230801,122500,35160537635,3680,3680,3680,3675,9999
|
|
20230801,122400,35123768060,3680,3680,3680,3675,5477
|
|
20230801,122300,35103616995,3680,3680,3680,3675,37564
|
|
20230801,122200,34965489575,3680,3685,3685,3675,59225
|
|
20230801,122100,34747550195,3685,3690,3690,3685,57847
|
|
20230801,122000,34534229045,3690,3695,3695,3690,6406
|
|
20230801,121900,34510587765,3695,3700,3700,3695,20066
|
|
20230801,121800,34436443455,3695,3695,3700,3695,15352
|
|
20230801,121700,34379713815,3695,3695,3700,3695,28434
|
|
20230801,121600,34274646235,3695,3700,3700,3695,13919
|
|
20230801,121500,34223159765,3700,3705,3705,3695,58210
|
|
20230801,121400,34007848460,3705,3705,3710,3700,12818
|
|
20230801,121300,33960331800,3705,3710,3710,3705,4422
|
|
20230801,121200,33943947025,3710,3705,3710,3705,13314
|
|
20230801,121100,33894576775,3710,3705,3710,3705,6816
|
|
20230801,121000,33869310985,3705,3710,3710,3700,10452
|
|
20230801,120900,33830585210,3710,3710,3710,3705,4887
|
|
20230801,120800,33812467800,3710,3705,3710,3700,5207
|
|
20230801,120700,33793175495,3705,3700,3705,3700,12136
|
|
20230801,120600,33748243980,3705,3710,3710,3700,12329
|
|
20230801,120500,33702566715,3710,3710,3710,3705,13118
|
|
20230801,120400,33653960255,3710,3705,3710,3700,6952
|
|
20230801,120300,33628201685,3705,3710,3710,3700,14507
|
|
20230801,120200,33574416160,3710,3700,3710,3695,22519
|
|
20230801,120100,33491063650,3700,3700,3700,3690,19971
|
|
20230801,120000,33417267390,3700,3700,3700,3695,1743
|
|
20230801,115900,33410820085,3700,3700,3700,3695,3638
|
|
20230801,115800,33397360865,3700,3695,3700,3695,6392
|
|
20230801,115700,33373731180,3695,3695,3700,3690,10557
|
|
20230801,115600,33334729225,3690,3690,3695,3690,3004
|
|
20230801,115500,33323636330,3690,3690,3695,3685,12512
|
|
20230801,115400,33277462225,3690,3695,3695,3685,12697
|
|
20230801,115300,33230604500,3695,3690,3695,3690,4713
|
|
20230801,115200,33213205810,3690,3690,3695,3685,3992
|
|
20230801,115100,33198473315,3690,3685,3690,3685,9529
|
|
20230801,115000,33163314410,3690,3690,3690,3685,9995
|
|
20230801,114900,33126443965,3690,3690,3690,3685,4887
|
|
20230801,114800,33108416740,3690,3690,3690,3685,12333
|
|
20230801,114700,33062940945,3690,3695,3695,3690,16344
|
|
20230801,114600,33002616810,3695,3690,3700,3690,31090
|
|
20230801,114500,32887724120,3695,3690,3695,3685,13913
|
|
20230801,114400,32836393980,3685,3685,3690,3680,11880
|
|
20230801,114300,32792591610,3685,3685,3685,3680,11852
|
|
20230801,114200,32748928360,3680,3685,3685,3680,11074
|
|
20230801,114100,32708143320,3685,3685,3685,3680,3507
|
|
20230801,114000,32695223460,3685,3680,3685,3680,5718
|
|
20230801,113900,32674167785,3685,3685,3690,3680,6298
|
|
20230801,113800,32650970455,3680,3680,3685,3680,5230
|
|
20230801,113700,32631718635,3675,3675,3680,3675,19594
|
|
20230801,113600,32559662145,3675,3675,3680,3675,10982
|
|
20230801,113500,32519300160,3680,3680,3685,3675,111736
|
|
20230801,113400,32108406400,3685,3685,3685,3680,19018
|
|
20230801,113300,32038360100,3685,3685,3690,3680,32049
|
|
20230801,113200,31920261300,3680,3685,3685,3680,25092
|
|
20230801,113100,31827905360,3685,3685,3685,3680,11087
|
|
20230801,113000,31787060430,3685,3685,3690,3680,5925
|
|
20230801,112900,31765240660,3685,3680,3690,3680,10840
|
|
20230801,112800,31725295965,3685,3685,3685,3680,11125
|
|
20230801,112700,31684311905,3685,3685,3685,3680,18318
|
|
20230801,112600,31616844635,3685,3690,3690,3680,18011
|
|
20230801,112500,31550457915,3690,3695,3695,3680,33106
|
|
20230801,112400,31428395860,3695,3700,3705,3690,67156
|
|
20230801,112300,31180202035,3705,3690,3705,3685,29131
|
|
20230801,112200,31072487280,3685,3680,3690,3680,14086
|
|
20230801,112100,31020560045,3680,3680,3685,3675,14001
|
|
20230801,112000,30969038490,3680,3685,3685,3680,31590
|
|
20230801,111900,30852785685,3685,3680,3685,3675,25669
|
|
20230801,111800,30758329360,3680,3680,3685,3675,19511
|
|
20230801,111700,30686526215,3680,3680,3685,3680,13314
|
|
20230801,111600,30637522385,3680,3680,3680,3675,34294
|
|
20230801,111500,30511420605,3675,3695,3695,3675,202121
|
|
20230801,111400,29767074495,3695,3690,3695,3690,10742
|
|
20230801,111300,29727388370,3695,3695,3695,3690,43864
|
|
20230801,111200,29565468725,3695,3695,3695,3690,7773
|
|
20230801,111100,29536760810,3690,3700,3700,3690,31472
|
|
20230801,111000,29420521570,3700,3700,3705,3695,20751
|
|
20230801,110900,29343787035,3705,3705,3705,3700,32561
|
|
20230801,110800,29223262640,3705,3705,3710,3700,15140
|
|
20230801,110700,29167161020,3705,3710,3710,3700,17839
|
|
20230801,110600,29101023635,3710,3710,3710,3705,21960
|
|
20230801,110500,29019594690,3705,3705,3710,3700,16733
|
|
20230801,110400,28957590070,3710,3705,3710,3705,12428
|
|
20230801,110300,28911526790,3705,3700,3710,3700,5213
|
|
20230801,110200,28892235335,3700,3700,3705,3700,7014
|
|
20230801,110100,28866250075,3700,3700,3705,3695,17969
|
|
20230801,110000,28799804515,3700,3695,3700,3690,16383
|
|
20230801,105900,28739263455,3695,3700,3710,3695,71565
|
|
20230801,105800,28474573095,3700,3705,3710,3700,12544
|
|
20230801,105700,28428093020,3705,3700,3710,3700,17131
|
|
20230801,105600,28364600850,3700,3710,3710,3700,16676
|
|
20230801,105500,28302797650,3700,3715,3715,3700,33994
|
|
20230801,105400,28176800935,3715,3715,3715,3710,9269
|
|
20230801,105300,28142397245,3710,3715,3715,3710,13236
|
|
20230801,105200,28093273220,3715,3715,3720,3710,13001
|
|
20230801,105100,28044957975,3715,3720,3720,3705,33017
|
|
20230801,105000,27922367465,3715,3725,3725,3715,22255
|
|
20230801,104900,27839583630,3725,3725,3725,3715,36944
|
|
20230801,104800,27702128505,3725,3720,3725,3720,14119
|
|
20230801,104700,27649578355,3720,3710,3725,3705,21240
|
|
20230801,104600,27570631755,3715,3710,3715,3705,26747
|
|
20230801,104500,27471376925,3710,3705,3710,3700,22684
|
|
20230801,104400,27387331540,3700,3705,3705,3695,28216
|
|
20230801,104300,27283004370,3705,3700,3705,3695,17148
|
|
20230801,104200,27219547600,3700,3700,3705,3695,13510
|
|
20230801,104100,27169555745,3700,3700,3705,3690,35595
|
|
20230801,104000,27038050025,3700,3700,3700,3690,22482
|
|
20230801,103900,26954998930,3695,3695,3700,3690,16362
|
|
20230801,103800,26894559460,3695,3695,3700,3690,22107
|
|
20230801,103700,26812871140,3700,3695,3705,3690,29896
|
|
20230801,103600,26702239910,3695,3700,3705,3685,78249
|
|
20230801,103500,26413093135,3705,3700,3705,3695,60922
|
|
20230801,103400,26187624550,3705,3700,3705,3695,14446
|
|
20230801,103300,26134178070,3695,3680,3695,3680,26429
|
|
20230801,103200,26036805085,3685,3690,3695,3680,41822
|
|
20230801,103100,25882665550,3690,3700,3700,3685,65387
|
|
20230801,103000,25641400025,3695,3700,3705,3690,48587
|
|
20230801,102900,25461908745,3700,3705,3705,3700,53028
|
|
20230801,102800,25265658545,3705,3695,3705,3695,34955
|
|
20230801,102700,25136286345,3700,3690,3700,3690,40669
|
|
20230801,102600,24986132365,3695,3690,3695,3685,104934
|
|
20230801,102500,24599014965,3690,3710,3710,3690,377104
|
|
20230801,102400,23203725540,3710,3710,3715,3705,10486
|
|
20230801,102300,23164839950,3710,3715,3715,3710,49195
|
|
20230801,102200,22982285835,3715,3720,3720,3715,17554
|
|
20230801,102100,22917063675,3720,3715,3720,3715,13491
|
|
20230801,102000,22866914290,3720,3725,3725,3715,22373
|
|
20230801,101900,22783703370,3725,3720,3725,3715,30299
|
|
20230801,101800,22670971685,3720,3715,3720,3710,12670
|
|
20230801,101700,22623903010,3710,3715,3720,3710,23756
|
|
20230801,101600,22535685510,3715,3710,3720,3710,14517
|
|
20230801,101500,22481792200,3715,3705,3720,3705,46021
|
|
20230801,101400,22311005510,3710,3705,3710,3705,76603
|
|
20230801,101300,22027129185,3710,3720,3725,3705,83996
|
|
20230801,101200,21715450460,3715,3730,3730,3710,147340
|
|
20230801,101100,21167139385,3730,3735,3735,3725,16665
|
|
20230801,101000,21104988095,3730,3730,3735,3730,8506
|
|
20230801,100900,21073256440,3730,3730,3735,3730,8421
|
|
20230801,100800,21041842855,3730,3730,3730,3725,17040
|
|
20230801,100700,20978300520,3730,3730,3730,3725,7507
|
|
20230801,100600,20950310610,3725,3730,3735,3725,22774
|
|
20230801,100500,20865359295,3735,3730,3735,3725,18659
|
|
20230801,100400,20795764575,3730,3730,3735,3725,28902
|
|
20230801,100300,20687960165,3730,3725,3735,3720,82838
|
|
20230801,100200,20379099725,3725,3730,3730,3725,34774
|
|
20230801,100100,20249549090,3730,3730,3735,3725,56630
|
|
20230801,100000,20038304595,3735,3735,3740,3730,24650
|
|
20230801,095900,19946238050,3740,3750,3750,3735,40803
|
|
20230801,095800,19793765325,3750,3750,3755,3740,72471
|
|
20230801,095700,19522282200,3750,3755,3755,3745,46817
|
|
20230801,095600,19346813165,3755,3755,3760,3750,18062
|
|
20230801,095500,19278996525,3760,3760,3760,3755,24168
|
|
20230801,095400,19188158000,3755,3760,3760,3745,39128
|
|
20230801,095300,19041218720,3755,3745,3760,3735,87192
|
|
20230801,095200,18714579620,3745,3740,3745,3740,30131
|
|
20230801,095100,18601868620,3745,3750,3750,3740,17167
|
|
20230801,095000,18537574885,3745,3745,3750,3740,17935
|
|
20230801,094900,18470423105,3745,3745,3750,3740,11005
|
|
20230801,094800,18429211900,3745,3755,3755,3745,31266
|
|
20230801,094700,18312069920,3750,3750,3760,3740,27949
|
|
20230801,094600,18207224895,3750,3740,3750,3735,71271
|
|
20230801,094500,17940638205,3740,3740,3745,3735,46326
|
|
20230801,094400,17767471060,3740,3755,3755,3735,107217
|
|
20230801,094300,17365672015,3755,3760,3760,3750,18088
|
|
20230801,094200,17297781950,3755,3760,3765,3755,35660
|
|
20230801,094100,17163752735,3765,3765,3770,3760,9740
|
|
20230801,094000,17127075505,3770,3765,3775,3760,40847
|
|
20230801,093900,16973276515,3765,3765,3775,3760,53990
|
|
20230801,093800,16769897630,3770,3755,3770,3750,47852
|
|
20230801,093700,16589848885,3750,3750,3765,3745,88576
|
|
20230801,093600,16257424150,3745,3735,3755,3730,58867
|
|
20230801,093500,16037180120,3730,3740,3745,3730,53337
|
|
20230801,093400,15837794320,3735,3725,3740,3725,34776
|
|
20230801,093300,15708128215,3725,3720,3730,3715,77135
|
|
20230801,093200,15421167515,3715,3730,3735,3710,140167
|
|
20230801,093100,14899468600,3730,3745,3750,3730,106206
|
|
20230801,093000,14502539320,3745,3755,3760,3745,50871
|
|
20230801,092900,14311723130,3760,3770,3770,3750,104942
|
|
20230801,092800,13917797710,3765,3780,3780,3765,42145
|
|
20230801,092700,13758847960,3775,3775,3780,3770,33548
|
|
20230801,092600,13632143250,3775,3770,3780,3760,62190
|
|
20230801,092500,13397317870,3770,3755,3770,3750,54719
|
|
20230801,092400,13191865585,3760,3760,3760,3750,63818
|
|
20230801,092300,12952180340,3765,3765,3770,3755,49931
|
|
20230801,092200,12764248155,3770,3775,3780,3765,41732
|
|
20230801,092100,12606899675,3770,3755,3775,3755,82851
|
|
20230801,092000,12295454170,3755,3775,3775,3755,98094
|
|
20230801,091900,11926192635,3770,3775,3785,3770,50404
|
|
20230801,091800,11736040555,3775,3775,3785,3770,51932
|
|
20230801,091700,11539882980,3780,3780,3780,3775,29066
|
|
20230801,091600,11430103515,3780,3775,3790,3770,55486
|
|
20230801,091500,11220614335,3775,3805,3810,3775,139732
|
|
20230801,091400,10691019260,3805,3815,3820,3800,193458
|
|
20230801,091300,9953631140,3810,3790,3815,3785,79726
|
|
20230801,091200,9650914565,3790,3775,3790,3770,62847
|
|
20230801,091100,9413174420,3770,3765,3790,3765,86984
|
|
20230801,091000,9084715390,3770,3755,3770,3750,110296
|
|
20230801,090900,8670354485,3755,3795,3795,3755,148388
|
|
20230801,090800,8111126595,3795,3825,3825,3790,178898
|
|
20230801,090700,7429556630,3825,3800,3845,3800,288950
|
|
20230801,090600,6325160675,3800,3775,3800,3770,98849
|
|
20230801,090500,5950621330,3775,3760,3780,3755,69773
|
|
20230801,090400,5687899680,3765,3790,3795,3750,214388
|
|
20230801,090300,4879991270,3790,3735,3795,3730,136552
|
|
20230801,090200,4366889695,3735,3685,3740,3680,250356
|
|
20230801,090100,3440828125,3680,3790,3790,3680,512701
|
|
20230801,090000,1522534845,3790,3795,3800,3775,334332
|