576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183300,39858670665,3500,3500,3500,3500,112600
|
|
20230802,183200,39858670665,3500,3500,3500,3500,0
|
|
20230802,183100,39858670665,3500,3500,3500,3500,0
|
|
20230802,183000,39858670665,3500,3500,3500,3500,0
|
|
20230802,182900,39858670665,3500,3500,3500,3500,0
|
|
20230802,182800,39858670665,3500,3500,3500,3500,0
|
|
20230802,182700,39858670665,3500,3500,3500,3500,0
|
|
20230802,182600,39858670665,3500,3500,3500,3500,0
|
|
20230802,182500,39858670665,3500,3500,3500,3500,0
|
|
20230802,182400,39858670665,3500,3500,3500,3500,0
|
|
20230802,182300,39858670665,3500,3500,3500,3500,0
|
|
20230802,182200,39858670665,3500,3500,3500,3500,0
|
|
20230802,182100,39858670665,3500,3500,3500,3500,0
|
|
20230802,182000,39858670665,3500,3500,3500,3500,0
|
|
20230802,181900,39858670665,3500,3500,3500,3500,0
|
|
20230802,181800,39858670665,3500,3500,3500,3500,0
|
|
20230802,181700,39858670665,3500,3500,3500,3500,0
|
|
20230802,181600,39858670665,3500,3500,3500,3500,0
|
|
20230802,181500,39858670665,3500,3500,3500,3500,0
|
|
20230802,181400,39858670665,3500,3500,3500,3500,0
|
|
20230802,181300,39858670665,3500,3500,3500,3500,0
|
|
20230802,181200,39858670665,3500,3500,3500,3500,0
|
|
20230802,181100,39858670665,3500,3500,3500,3500,0
|
|
20230802,181000,39858670665,3500,3500,3500,3500,0
|
|
20230802,180900,39858670665,3500,3500,3500,3500,0
|
|
20230802,180800,39858670665,3500,3500,3500,3500,0
|
|
20230802,180700,39858670665,3500,3500,3500,3500,0
|
|
20230802,180600,39858670665,3500,3500,3500,3500,0
|
|
20230802,180500,39858670665,3500,3500,3500,3500,0
|
|
20230802,180400,39858670665,3500,3500,3500,3500,0
|
|
20230802,180300,39858670665,3500,3500,3500,3500,112600
|
|
20230802,180200,39858670665,3500,3500,3500,3500,0
|
|
20230802,180100,39858670665,3500,3500,3500,3500,0
|
|
20230802,180000,39858670665,3500,3500,3500,3500,0
|
|
20230802,175900,39858670665,3500,3500,3500,3500,0
|
|
20230802,175800,39858670665,3500,3500,3500,3500,0
|
|
20230802,175700,39858670665,3500,3500,3500,3500,0
|
|
20230802,175600,39858670665,3500,3500,3500,3500,0
|
|
20230802,175500,39858670665,3500,3500,3500,3500,0
|
|
20230802,175400,39858670665,3500,3500,3500,3500,0
|
|
20230802,175300,39858670665,3500,3500,3500,3500,0
|
|
20230802,175200,39858670665,3500,3500,3500,3500,0
|
|
20230802,175100,39858670665,3500,3500,3500,3500,0
|
|
20230802,175000,39858670665,3500,3500,3500,3500,0
|
|
20230802,174900,39858670665,3500,3500,3500,3500,0
|
|
20230802,174800,39858670665,3500,3500,3500,3500,0
|
|
20230802,174700,39858670665,3500,3500,3500,3500,0
|
|
20230802,174600,39858670665,3500,3500,3500,3500,0
|
|
20230802,174500,39858670665,3500,3500,3500,3500,0
|
|
20230802,174400,39858670665,3500,3500,3500,3500,0
|
|
20230802,174300,39858670665,3500,3500,3500,3500,0
|
|
20230802,174200,39858670665,3500,3500,3500,3500,0
|
|
20230802,174100,39858670665,3500,3500,3500,3500,0
|
|
20230802,174000,39858670665,3500,3500,3500,3500,0
|
|
20230802,173900,39858670665,3500,3500,3500,3500,0
|
|
20230802,173800,39858670665,3500,3500,3500,3500,0
|
|
20230802,173700,39858670665,3500,3500,3500,3500,0
|
|
20230802,173600,39858670665,3500,3500,3500,3500,0
|
|
20230802,173500,39858670665,3500,3500,3500,3500,0
|
|
20230802,173400,39858670665,3500,3500,3500,3500,0
|
|
20230802,173300,39858670665,3500,3500,3500,3500,112600
|
|
20230802,173200,39858670665,3500,3500,3500,3500,0
|
|
20230802,173100,39858670665,3500,3500,3500,3500,0
|
|
20230802,173000,39858670665,3500,3500,3500,3500,0
|
|
20230802,172900,39858670665,3500,3500,3500,3500,0
|
|
20230802,172800,39858670665,3500,3500,3500,3500,0
|
|
20230802,172700,39858670665,3500,3500,3500,3500,0
|
|
20230802,172600,39858670665,3500,3500,3500,3500,0
|
|
20230802,172500,39858670665,3500,3500,3500,3500,0
|
|
20230802,172400,39858670665,3500,3500,3500,3500,0
|
|
20230802,172300,39858670665,3500,3500,3500,3500,0
|
|
20230802,172200,39858670665,3500,3500,3500,3500,0
|
|
20230802,172100,39858670665,3500,3500,3500,3500,0
|
|
20230802,172000,39858670665,3500,3500,3500,3500,0
|
|
20230802,171900,39858670665,3500,3500,3500,3500,0
|
|
20230802,171800,39858670665,3500,3500,3500,3500,0
|
|
20230802,171700,39858670665,3500,3500,3500,3500,0
|
|
20230802,171600,39858670665,3500,3500,3500,3500,0
|
|
20230802,171500,39858670665,3500,3500,3500,3500,0
|
|
20230802,171400,39858670665,3500,3500,3500,3500,0
|
|
20230802,171300,39858670665,3500,3500,3500,3500,0
|
|
20230802,171200,39858670665,3500,3500,3500,3500,0
|
|
20230802,171100,39858670665,3500,3500,3500,3500,0
|
|
20230802,171000,39858670665,3500,3500,3500,3500,0
|
|
20230802,170900,39858670665,3500,3500,3500,3500,0
|
|
20230802,170800,39858670665,3500,3500,3500,3500,0
|
|
20230802,170700,39858670665,3500,3500,3500,3500,0
|
|
20230802,170600,39858670665,3500,3500,3500,3500,0
|
|
20230802,170500,39858670665,3500,3500,3500,3500,0
|
|
20230802,170400,39858670665,3500,3500,3500,3500,0
|
|
20230802,170300,39858670665,3500,3500,3500,3500,112600
|
|
20230802,170200,39858670665,3500,3500,3500,3500,0
|
|
20230802,170100,39858670665,3500,3500,3500,3500,0
|
|
20230802,170000,39858670665,3500,3500,3500,3500,0
|
|
20230802,165900,39858670665,3500,3500,3500,3500,0
|
|
20230802,165800,39858670665,3500,3500,3500,3500,0
|
|
20230802,165700,39858670665,3500,3500,3500,3500,0
|
|
20230802,165600,39858670665,3500,3500,3500,3500,0
|
|
20230802,165500,39858670665,3500,3500,3500,3500,0
|
|
20230802,165400,39858670665,3500,3500,3500,3500,0
|
|
20230802,165300,39858670665,3500,3500,3500,3500,0
|
|
20230802,165200,39858670665,3500,3500,3500,3500,0
|
|
20230802,165100,39858670665,3500,3500,3500,3500,0
|
|
20230802,165000,39858670665,3500,3500,3500,3500,0
|
|
20230802,164900,39858670665,3500,3500,3500,3500,0
|
|
20230802,164800,39858670665,3500,3500,3500,3500,0
|
|
20230802,164700,39858670665,3500,3500,3500,3500,0
|
|
20230802,164600,39858670665,3500,3500,3500,3500,0
|
|
20230802,164500,39858670665,3500,3500,3500,3500,0
|
|
20230802,164400,39858670665,3500,3500,3500,3500,0
|
|
20230802,164300,39858670665,3500,3500,3500,3500,0
|
|
20230802,164200,39858670665,3500,3500,3500,3500,0
|
|
20230802,164100,39858670665,3500,3500,3500,3500,0
|
|
20230802,164000,39858670665,3500,3500,3500,3500,0
|
|
20230802,163900,39858670665,3500,3500,3500,3500,0
|
|
20230802,163800,39858670665,3500,3500,3500,3500,0
|
|
20230802,163700,39858670665,3500,3500,3500,3500,0
|
|
20230802,163600,39858670665,3500,3500,3500,3500,0
|
|
20230802,163500,39858670665,3500,3500,3500,3500,0
|
|
20230802,163400,39858670665,3500,3500,3500,3500,0
|
|
20230802,163300,39858670665,3500,3500,3500,3500,112600
|
|
20230802,163200,39858670665,3500,3500,3500,3500,0
|
|
20230802,163100,39858670665,3500,3500,3500,3500,0
|
|
20230802,163000,39858670665,3500,3500,3500,3500,0
|
|
20230802,162900,39858670665,3500,3500,3500,3500,0
|
|
20230802,162800,39858670665,3500,3500,3500,3500,0
|
|
20230802,162700,39858670665,3500,3500,3500,3500,0
|
|
20230802,162600,39858670665,3500,3500,3500,3500,0
|
|
20230802,162500,39858670665,3500,3500,3500,3500,0
|
|
20230802,162400,39858670665,3500,3500,3500,3500,0
|
|
20230802,162300,39858670665,3500,3500,3500,3500,0
|
|
20230802,162200,39858670665,3500,3500,3500,3500,0
|
|
20230802,162100,39858670665,3500,3500,3500,3500,0
|
|
20230802,162000,39858670665,3500,3500,3500,3500,0
|
|
20230802,161900,39858670665,3500,3500,3500,3500,0
|
|
20230802,161800,39858670665,3500,3500,3500,3500,0
|
|
20230802,161700,39858670665,3500,3500,3500,3500,0
|
|
20230802,161600,39858670665,3500,3500,3500,3500,0
|
|
20230802,161500,39858670665,3500,3500,3500,3500,0
|
|
20230802,161400,39858670665,3500,3500,3500,3500,0
|
|
20230802,161300,39858670665,3500,3500,3500,3500,0
|
|
20230802,161200,39858670665,3500,3500,3500,3500,0
|
|
20230802,161100,39858670665,3500,3500,3500,3500,0
|
|
20230802,161000,39858670665,3500,3500,3500,3500,0
|
|
20230802,160900,39858670665,3500,3500,3500,3500,0
|
|
20230802,160800,39858670665,3500,3500,3500,3500,0
|
|
20230802,160700,39858670665,3500,3500,3500,3500,0
|
|
20230802,160600,39858670665,3500,3500,3500,3500,0
|
|
20230802,160500,39858670665,3500,3500,3500,3500,0
|
|
20230802,160400,39858670665,3500,3500,3500,3500,0
|
|
20230802,160300,39858670665,3500,3500,3500,3500,112600
|
|
20230802,160200,39858670665,3500,3500,3500,3500,0
|
|
20230802,160100,39858670665,3500,3500,3500,3500,0
|
|
20230802,160000,39858670665,3500,3500,3500,3500,0
|
|
20230802,155900,39858670665,3500,3500,3500,3500,0
|
|
20230802,155800,39858670665,3500,3500,3500,3500,0
|
|
20230802,155700,39858670665,3500,3500,3500,3500,0
|
|
20230802,155600,39858670665,3500,3500,3500,3500,0
|
|
20230802,155500,39858670665,3500,3500,3500,3500,0
|
|
20230802,155400,39858670665,3500,3500,3500,3500,0
|
|
20230802,155300,39858670665,3500,3500,3500,3500,0
|
|
20230802,155200,39858670665,3500,3500,3500,3500,0
|
|
20230802,155100,39858670665,3500,3500,3500,3500,0
|
|
20230802,155000,39858670665,3500,3500,3500,3500,0
|
|
20230802,154900,39858670665,3500,3500,3500,3500,0
|
|
20230802,154800,39858670665,3500,3500,3500,3500,0
|
|
20230802,154700,39858670665,3500,3500,3500,3500,0
|
|
20230802,154600,39858670665,3500,3500,3500,3500,0
|
|
20230802,154500,39858670665,3500,3500,3500,3500,0
|
|
20230802,154400,39858670665,3500,3500,3500,3500,0
|
|
20230802,154300,39858670665,3500,3500,3500,3500,0
|
|
20230802,154200,39858670665,3500,3500,3500,3500,0
|
|
20230802,154100,39858670665,3500,3500,3500,3500,0
|
|
20230802,154000,39858670665,3500,3500,3500,3500,0
|
|
20230802,153900,39858670665,3500,3500,3500,3500,0
|
|
20230802,153800,39858670665,3500,3500,3500,3500,0
|
|
20230802,153700,39858670665,3500,3500,3500,3500,0
|
|
20230802,153600,39858670665,3500,3500,3500,3500,0
|
|
20230802,153500,39858670665,3500,3500,3500,3500,0
|
|
20230802,153400,39858670665,3500,3500,3500,3500,0
|
|
20230802,153300,39858670665,3500,3500,3500,3500,112600
|
|
20230802,153200,39858670665,3500,3500,3500,3500,0
|
|
20230802,153100,39858670665,3500,3500,3500,3500,0
|
|
20230802,153000,39858670665,3500,3500,3500,3500,112600
|
|
20230802,152900,39464570665,3490,3490,3490,3490,0
|
|
20230802,152800,39464570665,3490,3490,3490,3490,0
|
|
20230802,152700,39464570665,3490,3490,3490,3490,0
|
|
20230802,152600,39464570665,3490,3490,3490,3490,0
|
|
20230802,152500,39464570665,3490,3490,3490,3490,0
|
|
20230802,152400,39464570665,3490,3490,3490,3490,0
|
|
20230802,152300,39464570665,3490,3490,3490,3490,0
|
|
20230802,152200,39464570665,3490,3490,3490,3490,0
|
|
20230802,152100,39464570665,3490,3490,3490,3490,0
|
|
20230802,152000,39464570665,3490,3490,3490,3490,0
|
|
20230802,151900,39464570665,3490,3490,3490,3485,42615
|
|
20230802,151800,39315942250,3485,3495,3495,3480,57435
|
|
20230802,151700,39115719740,3495,3495,3495,3490,29127
|
|
20230802,151600,39013975205,3490,3490,3495,3490,11152
|
|
20230802,151500,38975034280,3490,3485,3495,3480,28183
|
|
20230802,151400,38876775445,3485,3490,3495,3480,97143
|
|
20230802,151300,38538013955,3495,3495,3495,3490,20651
|
|
20230802,151200,38465876015,3490,3490,3495,3490,13632
|
|
20230802,151100,38418264325,3490,3495,3500,3490,21411
|
|
20230802,151000,38343501260,3495,3500,3500,3495,23088
|
|
20230802,150900,38262777870,3500,3500,3500,3495,45727
|
|
20230802,150800,38102906970,3500,3500,3500,3495,38397
|
|
20230802,150700,37968581770,3500,3505,3505,3495,72649
|
|
20230802,150600,37714302965,3500,3505,3505,3500,11531
|
|
20230802,150500,37673904255,3505,3505,3505,3500,13229
|
|
20230802,150400,37627556610,3505,3505,3510,3505,11453
|
|
20230802,150300,37587413655,3510,3510,3510,3505,22939
|
|
20230802,150200,37506985230,3510,3510,3510,3505,12618
|
|
20230802,150100,37462714260,3510,3505,3510,3505,4555
|
|
20230802,150000,37446740085,3510,3505,3510,3505,9847
|
|
20230802,145900,37412222865,3510,3510,3515,3505,12742
|
|
20230802,145800,37367496540,3510,3515,3515,3510,9818
|
|
20230802,145700,37333014550,3515,3510,3515,3505,23036
|
|
20230802,145600,37252176705,3510,3510,3510,3505,14031
|
|
20230802,145500,37202943575,3510,3505,3510,3505,3783
|
|
20230802,145400,37189669855,3505,3505,3510,3500,10317
|
|
20230802,145300,37153518785,3505,3505,3505,3500,22122
|
|
20230802,145200,37076008890,3500,3510,3510,3500,40876
|
|
20230802,145100,36932739150,3505,3510,3510,3505,6433
|
|
20230802,145000,36910182150,3510,3505,3510,3505,10964
|
|
20230802,144900,36871753315,3505,3505,3505,3500,15530
|
|
20230802,144800,36817324080,3505,3510,3510,3505,7686
|
|
20230802,144700,36790381925,3510,3515,3515,3510,15448
|
|
20230802,144600,36736149120,3515,3515,3515,3510,2006
|
|
20230802,144500,36729099030,3515,3520,3520,3515,8819
|
|
20230802,144400,36698098705,3520,3520,3520,3515,5298
|
|
20230802,144300,36679452775,3520,3520,3520,3515,4193
|
|
20230802,144200,36664704505,3520,3525,3525,3515,16263
|
|
20230802,144100,36607476235,3525,3525,3525,3520,12011
|
|
20230802,144000,36565142020,3525,3525,3525,3520,2868
|
|
20230802,143900,36555032470,3525,3520,3525,3520,17095
|
|
20230802,143800,36494841815,3515,3520,3520,3515,2005
|
|
20230802,143700,36487784585,3520,3515,3520,3515,5428
|
|
20230802,143600,36468702925,3515,3515,3515,3510,22555
|
|
20230802,143500,36389454545,3515,3515,3515,3510,7219
|
|
20230802,143400,36364080395,3515,3510,3515,3510,7406
|
|
20230802,143300,36338057315,3515,3515,3515,3510,3336
|
|
20230802,143200,36326339170,3510,3505,3515,3500,30181
|
|
20230802,143100,36220490660,3500,3505,3510,3500,27803
|
|
20230802,143000,36123090540,3505,3495,3505,3495,9004
|
|
20230802,142900,36091581775,3495,3500,3500,3495,22977
|
|
20230802,142800,36011175700,3500,3500,3500,3495,2270
|
|
20230802,142700,36003238295,3495,3490,3500,3490,61741
|
|
20230802,142600,35787648650,3495,3495,3500,3490,14257
|
|
20230802,142500,35737869755,3500,3500,3500,3495,4883
|
|
20230802,142400,35720801535,3500,3500,3500,3495,15090
|
|
20230802,142300,35668034845,3505,3505,3505,3500,8035
|
|
20230802,142200,35639909860,3500,3505,3505,3500,5886
|
|
20230802,142100,35619305905,3500,3505,3505,3500,3759
|
|
20230802,142000,35606141805,3505,3500,3505,3500,9737
|
|
20230802,141900,35572046695,3500,3500,3505,3500,7608
|
|
20230802,141800,35545418150,3500,3505,3510,3500,12012
|
|
20230802,141700,35503317300,3510,3510,3510,3505,8118
|
|
20230802,141600,35474835765,3510,3510,3510,3505,8361
|
|
20230802,141500,35445488920,3510,3505,3510,3505,15661
|
|
20230802,141400,35390529630,3505,3510,3510,3505,3469
|
|
20230802,141300,35378364535,3510,3500,3515,3500,5610
|
|
20230802,141200,35358674935,3505,3500,3505,3495,28890
|
|
20230802,141100,35257578640,3500,3495,3500,3490,21630
|
|
20230802,141000,35181976350,3495,3490,3495,3490,15481
|
|
20230802,140900,35127943305,3495,3490,3495,3490,3492
|
|
20230802,140800,35115751900,3495,3490,3495,3490,2155
|
|
20230802,140700,35108224260,3490,3495,3495,3485,12358
|
|
20230802,140600,35065095445,3485,3500,3500,3485,38830
|
|
20230802,140500,34929622815,3500,3500,3500,3495,7563
|
|
20230802,140400,34903168400,3500,3500,3500,3495,1031
|
|
20230802,140300,34899561055,3500,3490,3500,3490,19265
|
|
20230802,140200,34832200855,3495,3495,3500,3490,4391
|
|
20230802,140100,34816858725,3495,3495,3500,3490,8399
|
|
20230802,140000,34787520220,3500,3495,3500,3490,2806
|
|
20230802,135900,34777717865,3495,3490,3495,3490,12737
|
|
20230802,135800,34733207900,3490,3495,3495,3490,7289
|
|
20230802,135700,34707754180,3500,3500,3505,3495,2097
|
|
20230802,135600,34700416155,3500,3505,3505,3490,12231
|
|
20230802,135500,34657639710,3505,3505,3505,3500,8045
|
|
20230802,135400,34629446170,3505,3500,3505,3495,7039
|
|
20230802,135300,34604805695,3500,3490,3500,3490,34028
|
|
20230802,135200,34485798350,3490,3490,3490,3485,27410
|
|
20230802,135100,34390207760,3485,3495,3495,3485,14927
|
|
20230802,135000,34338105535,3495,3490,3495,3490,15229
|
|
20230802,134900,34284931015,3490,3485,3500,3480,30800
|
|
20230802,134800,34177466000,3485,3480,3490,3480,16500
|
|
20230802,134700,34119971705,3485,3485,3490,3480,35202
|
|
20230802,134600,33997366520,3480,3490,3490,3480,52670
|
|
20230802,134500,33813923465,3485,3490,3490,3485,13802
|
|
20230802,134400,33765793925,3495,3495,3495,3490,6443
|
|
20230802,134300,33743291730,3490,3495,3495,3490,13196
|
|
20230802,134200,33697228630,3490,3490,3505,3485,70229
|
|
20230802,134100,33451793285,3485,3495,3495,3485,11695
|
|
20230802,134000,33410972025,3490,3495,3500,3490,35775
|
|
20230802,133900,33286071620,3500,3500,3500,3495,6536
|
|
20230802,133800,33263226290,3500,3505,3505,3495,50682
|
|
20230802,133700,33085930055,3505,3500,3505,3500,6771
|
|
20230802,133600,33062231315,3500,3505,3510,3500,18558
|
|
20230802,133500,32997207460,3505,3505,3510,3505,3442
|
|
20230802,133400,32985142750,3505,3505,3510,3500,18237
|
|
20230802,133300,32921224165,3505,3505,3505,3500,7076
|
|
20230802,133200,32896430500,3505,3505,3505,3500,2880
|
|
20230802,133100,32886348205,3505,3500,3505,3500,17539
|
|
20230802,133000,32824926795,3505,3505,3510,3505,14072
|
|
20230802,132900,32775600950,3505,3505,3510,3505,17352
|
|
20230802,132800,32714773825,3505,3515,3515,3505,10443
|
|
20230802,132700,32678088885,3510,3510,3515,3510,6245
|
|
20230802,132600,32656162910,3510,3510,3510,3510,16931
|
|
20230802,132500,32596735100,3510,3510,3515,3510,5563
|
|
20230802,132400,32577208850,3510,3510,3510,3505,8957
|
|
20230802,132300,32545780610,3505,3510,3510,3505,14056
|
|
20230802,132200,32496491870,3510,3505,3510,3505,2881
|
|
20230802,132100,32486388070,3505,3510,3515,3505,17344
|
|
20230802,132000,32425527830,3515,3510,3515,3510,10063
|
|
20230802,131900,32390189740,3510,3515,3520,3510,6632
|
|
20230802,131800,32366888010,3515,3515,3530,3510,7387
|
|
20230802,131700,32340883010,3510,3515,3530,3510,20145
|
|
20230802,131600,32269896010,3515,3520,3525,3510,16561
|
|
20230802,131500,32211586345,3515,3525,3525,3515,19390
|
|
20230802,131400,32143379095,3525,3525,3530,3525,2697
|
|
20230802,131300,32133872105,3525,3525,3530,3525,5055
|
|
20230802,131200,32116052805,3525,3525,3530,3520,3701
|
|
20230802,131100,32103004105,3525,3525,3525,3520,7336
|
|
20230802,131000,32077162895,3525,3520,3525,3520,33501
|
|
20230802,130900,31959221690,3520,3520,3520,3515,24257
|
|
20230802,130800,31873872135,3520,3520,3520,3515,2161
|
|
20230802,130700,31866271910,3515,3515,3520,3515,3664
|
|
20230802,130600,31853377040,3520,3515,3520,3510,5323
|
|
20230802,130500,31834669375,3515,3510,3515,3510,14044
|
|
20230802,130400,31785372330,3510,3510,3510,3505,6880
|
|
20230802,130300,31761252480,3510,3510,3510,3505,1763
|
|
20230802,130200,31755070395,3510,3515,3515,3505,12821
|
|
20230802,130100,31710087780,3520,3520,3525,3515,21269
|
|
20230802,130000,31635301095,3520,3520,3525,3515,7656
|
|
20230802,125900,31608358455,3515,3535,3540,3515,43517
|
|
20230802,125800,31454729550,3540,3530,3540,3530,11745
|
|
20230802,125700,31413210210,3530,3525,3535,3520,43859
|
|
20230802,125600,31258424560,3520,3525,3525,3520,6980
|
|
20230802,125500,31233849925,3525,3520,3525,3520,9764
|
|
20230802,125400,31199454965,3520,3525,3525,3520,2518
|
|
20230802,125300,31190587790,3520,3520,3525,3520,4816
|
|
20230802,125200,31173627760,3520,3525,3525,3520,5829
|
|
20230802,125100,31153100000,3525,3525,3530,3520,13693
|
|
20230802,125000,31104831575,3525,3525,3525,3520,10752
|
|
20230802,124900,31066963435,3525,3520,3525,3520,5967
|
|
20230802,124800,31045953170,3515,3515,3515,3505,9338
|
|
20230802,124700,31013156575,3515,3520,3520,3515,8318
|
|
20230802,124600,30983915720,3520,3525,3525,3520,15177
|
|
20230802,124500,30930478840,3525,3530,3530,3520,3068
|
|
20230802,124400,30919665665,3525,3530,3530,3520,8323
|
|
20230802,124300,30890315635,3530,3515,3530,3515,31969
|
|
20230802,124200,30777672300,3510,3510,3520,3510,19254
|
|
20230802,124100,30710008590,3510,3510,3515,3500,11046
|
|
20230802,124000,30671236480,3510,3515,3515,3500,12988
|
|
20230802,123900,30625686285,3515,3515,3515,3510,2741
|
|
20230802,123800,30616062025,3510,3515,3515,3510,25573
|
|
20230802,123700,30526230800,3510,3515,3515,3505,22829
|
|
20230802,123600,30446166310,3515,3510,3515,3510,17813
|
|
20230802,123500,30383585655,3515,3510,3515,3510,11167
|
|
20230802,123400,30344358615,3510,3510,3510,3505,3031
|
|
20230802,123300,30333722290,3510,3515,3515,3510,6126
|
|
20230802,123200,30312211125,3510,3515,3515,3510,7956
|
|
20230802,123100,30284246940,3515,3505,3515,3505,7349
|
|
20230802,123000,30258481005,3505,3495,3515,3495,12467
|
|
20230802,122900,30214852425,3500,3495,3500,3495,4457
|
|
20230802,122800,30199263150,3495,3495,3500,3495,13618
|
|
20230802,122700,30151660785,3495,3500,3500,3490,37668
|
|
20230802,122600,30020012650,3500,3505,3505,3495,35695
|
|
20230802,122500,29895077920,3505,3515,3515,3500,9119
|
|
20230802,122400,29863105410,3515,3520,3520,3505,32386
|
|
20230802,122300,29749418630,3520,3520,3525,3515,11714
|
|
20230802,122200,29708186870,3520,3520,3525,3520,9648
|
|
20230802,122100,29674202720,3520,3520,3525,3515,18335
|
|
20230802,122000,29609662100,3520,3520,3525,3515,13944
|
|
20230802,121900,29560580720,3510,3510,3520,3510,28077
|
|
20230802,121800,29461860225,3510,3515,3520,3510,40149
|
|
20230802,121700,29320914060,3510,3505,3515,3500,26673
|
|
20230802,121600,29227341160,3505,3515,3515,3505,14463
|
|
20230802,121500,29176602415,3515,3515,3520,3510,5744
|
|
20230802,121400,29156411795,3515,3515,3520,3510,3010
|
|
20230802,121300,29145831310,3515,3515,3515,3510,5365
|
|
20230802,121200,29126981295,3515,3520,3520,3510,7036
|
|
20230802,121100,29102248255,3515,3515,3520,3515,6130
|
|
20230802,121000,29080694950,3515,3515,3520,3510,3832
|
|
20230802,120900,29067230615,3510,3515,3515,3505,5970
|
|
20230802,120800,29046268270,3515,3510,3515,3500,31715
|
|
20230802,120700,28935013875,3505,3510,3510,3505,3394
|
|
20230802,120600,28923115280,3510,3515,3520,3505,24339
|
|
20230802,120500,28837659875,3520,3515,3520,3515,9708
|
|
20230802,120400,28803517835,3520,3515,3520,3510,20113
|
|
20230802,120300,28732814650,3515,3505,3520,3505,35053
|
|
20230802,120200,28609697595,3505,3500,3510,3500,38344
|
|
20230802,120100,28475450615,3500,3495,3500,3490,7452
|
|
20230802,120000,28449401675,3495,3490,3495,3490,18636
|
|
20230802,115900,28384329170,3490,3490,3495,3490,5004
|
|
20230802,115800,28366845730,3495,3495,3495,3490,14148
|
|
20230802,115700,28317422365,3495,3480,3495,3480,44717
|
|
20230802,115600,28161515000,3480,3485,3485,3480,10614
|
|
20230802,115500,28124537015,3485,3485,3490,3480,35854
|
|
20230802,115400,27999570900,3485,3480,3485,3475,34176
|
|
20230802,115300,27880687905,3480,3475,3480,3465,35990
|
|
20230802,115200,27755629790,3475,3465,3480,3460,45874
|
|
20230802,115100,27596492985,3465,3475,3475,3465,69351
|
|
20230802,115000,27355911755,3475,3480,3480,3475,39589
|
|
20230802,114900,27218305475,3480,3480,3480,3475,6191
|
|
20230802,114800,27196771515,3480,3480,3485,3475,10715
|
|
20230802,114700,27159467670,3480,3480,3485,3480,34876
|
|
20230802,114600,27038030155,3485,3495,3495,3475,54444
|
|
20230802,114500,26848298450,3490,3495,3495,3490,13915
|
|
20230802,114400,26799679825,3490,3490,3495,3485,17866
|
|
20230802,114300,26737370820,3485,3485,3490,3485,16062
|
|
20230802,114200,26681365370,3490,3485,3490,3480,14537
|
|
20230802,114100,26630736940,3480,3495,3495,3480,17359
|
|
20230802,114000,26570213620,3490,3490,3500,3485,25780
|
|
20230802,113900,26480117370,3485,3480,3490,3475,37355
|
|
20230802,113800,26349919985,3480,3480,3485,3475,21718
|
|
20230802,113700,26274337535,3480,3485,3490,3480,15504
|
|
20230802,113600,26220334905,3485,3490,3490,3480,16441
|
|
20230802,113500,26163070755,3490,3485,3490,3480,15800
|
|
20230802,113400,26108040100,3485,3490,3490,3485,16243
|
|
20230802,113300,26051395045,3490,3490,3495,3485,13165
|
|
20230802,113200,26005444640,3495,3495,3500,3480,11050
|
|
20230802,113100,25966871500,3495,3505,3505,3495,20096
|
|
20230802,113000,25896567360,3505,3500,3505,3500,30381
|
|
20230802,112900,25790166020,3495,3480,3500,3475,54716
|
|
20230802,112800,25599296670,3480,3485,3490,3475,31878
|
|
20230802,112700,25488346315,3485,3475,3490,3470,46386
|
|
20230802,112600,25327019665,3470,3485,3485,3470,88249
|
|
20230802,112500,25020115705,3480,3485,3490,3480,38176
|
|
20230802,112400,24887076830,3485,3490,3490,3485,32345
|
|
20230802,112300,24774334605,3485,3495,3495,3485,42919
|
|
20230802,112200,24624533675,3495,3500,3500,3495,28633
|
|
20230802,112100,24524390235,3500,3505,3505,3500,38925
|
|
20230802,112000,24388133595,3505,3510,3510,3505,75688
|
|
20230802,111900,24122839745,3510,3510,3510,3505,4003
|
|
20230802,111800,24108805990,3510,3510,3515,3505,23349
|
|
20230802,111700,24026889245,3510,3510,3515,3510,32106
|
|
20230802,111600,23914187210,3515,3515,3520,3510,11628
|
|
20230802,111500,23873333750,3515,3515,3515,3510,13731
|
|
20230802,111400,23825072105,3515,3515,3515,3510,9572
|
|
20230802,111300,23791445910,3515,3520,3520,3510,9128
|
|
20230802,111200,23759358095,3515,3515,3520,3510,11796
|
|
20230802,111100,23717884640,3515,3515,3515,3510,13798
|
|
20230802,111000,23669410955,3515,3515,3515,3510,11358
|
|
20230802,110900,23629523275,3510,3510,3515,3505,27307
|
|
20230802,110800,23533671205,3510,3515,3515,3510,18195
|
|
20230802,110700,23469790900,3515,3510,3515,3510,15979
|
|
20230802,110600,23413678475,3510,3515,3515,3505,28264
|
|
20230802,110500,23314535315,3510,3515,3515,3510,29324
|
|
20230802,110400,23211557695,3520,3505,3520,3500,16956
|
|
20230802,110300,23152043315,3505,3505,3505,3500,13722
|
|
20230802,110200,23104000795,3505,3500,3505,3500,30566
|
|
20230802,110100,22996942745,3505,3495,3505,3490,59113
|
|
20230802,110000,22790142035,3500,3485,3500,3480,73679
|
|
20230802,105900,22533358120,3490,3505,3505,3480,255151
|
|
20230802,105800,21641038030,3505,3510,3510,3505,84071
|
|
20230802,105700,21346362795,3510,3515,3515,3505,25408
|
|
20230802,105600,21257197870,3510,3515,3515,3510,75312
|
|
20230802,105500,20992833465,3515,3520,3520,3510,24272
|
|
20230802,105400,20907559705,3520,3525,3525,3510,82267
|
|
20230802,105300,20618238530,3525,3535,3535,3525,106562
|
|
20230802,105200,20242425770,3535,3550,3550,3530,48022
|
|
20230802,105100,20072395505,3550,3545,3550,3540,7116
|
|
20230802,105000,20047153140,3550,3555,3560,3545,27418
|
|
20230802,104900,19949728240,3555,3555,3555,3550,23403
|
|
20230802,104800,19866624100,3550,3545,3555,3545,15603
|
|
20230802,104700,19811237875,3545,3545,3550,3535,17717
|
|
20230802,104600,19748424310,3550,3540,3550,3535,16134
|
|
20230802,104500,19691290335,3540,3540,3545,3535,29307
|
|
20230802,104400,19587566640,3535,3540,3540,3535,6926
|
|
20230802,104300,19563064770,3540,3530,3540,3530,18959
|
|
20230802,104200,19496067480,3530,3530,3535,3530,16623
|
|
20230802,104100,19437352870,3530,3530,3535,3525,15961
|
|
20230802,104000,19381023665,3530,3530,3535,3525,32117
|
|
20230802,103900,19267655025,3530,3530,3535,3525,20980
|
|
20230802,103800,19193625540,3530,3530,3535,3525,29357
|
|
20230802,103700,19089996690,3525,3530,3530,3525,27385
|
|
20230802,103600,18993405800,3530,3530,3530,3525,8442
|
|
20230802,103500,18963631430,3530,3540,3540,3525,78398
|
|
20230802,103400,18686931170,3540,3545,3550,3535,18303
|
|
20230802,103300,18622150800,3545,3550,3555,3540,14824
|
|
20230802,103200,18569553140,3555,3550,3555,3540,35062
|
|
20230802,103100,18445135380,3550,3550,3555,3545,7606
|
|
20230802,103000,18418131190,3555,3560,3560,3550,30231
|
|
20230802,102900,18310687875,3560,3550,3565,3550,14388
|
|
20230802,102800,18259530025,3550,3545,3550,3545,17174
|
|
20230802,102700,18198613815,3545,3530,3545,3530,19219
|
|
20230802,102600,18130602175,3535,3535,3540,3530,24106
|
|
20230802,102500,18045363175,3540,3530,3540,3525,57824
|
|
20230802,102400,17841110695,3525,3545,3545,3525,93000
|
|
20230802,102300,17512599815,3545,3555,3560,3545,89745
|
|
20230802,102200,17193993065,3555,3560,3565,3550,66894
|
|
20230802,102100,16956137650,3565,3565,3565,3555,32047
|
|
20230802,102000,16842030460,3560,3570,3575,3560,87279
|
|
20230802,101900,16530968700,3575,3570,3575,3565,30335
|
|
20230802,101800,16422630235,3570,3570,3570,3560,34629
|
|
20230802,101700,16299213415,3570,3565,3575,3565,34681
|
|
20230802,101600,16175483860,3570,3575,3575,3565,33512
|
|
20230802,101500,16055872790,3575,3585,3585,3570,69001
|
|
20230802,101400,15809153380,3580,3585,3585,3580,8554
|
|
20230802,101300,15778515290,3580,3585,3590,3580,20135
|
|
20230802,101200,15706404575,3590,3590,3595,3585,37282
|
|
20230802,101100,15572700240,3595,3590,3595,3590,10925
|
|
20230802,101000,15533468950,3590,3590,3595,3585,11273
|
|
20230802,100900,15492990455,3590,3595,3595,3590,30456
|
|
20230802,100800,15383638520,3595,3595,3595,3590,11700
|
|
20230802,100700,15341609250,3590,3595,3600,3590,28028
|
|
20230802,100600,15240870225,3600,3595,3600,3590,16951
|
|
20230802,100500,15179987940,3590,3595,3595,3590,15334
|
|
20230802,100400,15124927580,3595,3600,3605,3595,49576
|
|
20230802,100300,14946510745,3605,3600,3605,3600,5245
|
|
20230802,100200,14927616885,3605,3605,3610,3600,16701
|
|
20230802,100100,14867424245,3605,3605,3610,3605,11406
|
|
20230802,100000,14826301320,3610,3610,3615,3605,17674
|
|
20230802,095900,14762508575,3610,3610,3610,3605,6099
|
|
20230802,095800,14740510410,3605,3610,3615,3605,18721
|
|
20230802,095700,14672940345,3615,3615,3615,3610,12976
|
|
20230802,095600,14626048620,3615,3620,3625,3615,17373
|
|
20230802,095500,14563194410,3620,3630,3635,3620,49197
|
|
20230802,095400,14384582210,3635,3625,3640,3625,105208
|
|
20230802,095300,14002310665,3630,3615,3630,3615,30331
|
|
20230802,095200,13892365270,3615,3615,3620,3605,29868
|
|
20230802,095100,13784319370,3615,3600,3615,3600,58565
|
|
20230802,095000,13573093930,3605,3605,3610,3600,20722
|
|
20230802,094900,13498374465,3600,3605,3605,3600,19199
|
|
20230802,094800,13429188635,3605,3595,3605,3590,12038
|
|
20230802,094700,13385848865,3605,3590,3605,3585,54507
|
|
20230802,094600,13189808985,3590,3595,3600,3585,38103
|
|
20230802,094500,13052990355,3595,3600,3600,3595,7112
|
|
20230802,094400,13027395850,3600,3590,3600,3585,11650
|
|
20230802,094300,12985538530,3590,3585,3590,3585,14395
|
|
20230802,094200,12933876280,3590,3585,3590,3580,4283
|
|
20230802,094100,12918515750,3590,3590,3595,3580,15403
|
|
20230802,094000,12863310745,3590,3600,3605,3580,56389
|
|
20230802,093900,12660720820,3600,3610,3610,3600,24691
|
|
20230802,093800,12571760925,3610,3605,3610,3600,8502
|
|
20230802,093700,12541113385,3605,3605,3605,3600,18390
|
|
20230802,093600,12474871665,3600,3605,3610,3600,24413
|
|
20230802,093500,12386924130,3605,3620,3620,3595,64498
|
|
20230802,093400,12154089970,3615,3615,3625,3610,85646
|
|
20230802,093300,11844546590,3615,3595,3630,3590,171132
|
|
20230802,093200,11226512790,3590,3590,3595,3585,21623
|
|
20230802,093100,11148866415,3590,3575,3590,3565,71623
|
|
20230802,093000,10892813805,3570,3570,3575,3570,55614
|
|
20230802,092900,10694197520,3570,3580,3580,3570,23311
|
|
20230802,092800,10610849815,3575,3580,3585,3575,29578
|
|
20230802,092700,10505059550,3580,3585,3590,3575,48980
|
|
20230802,092600,10329629865,3580,3580,3585,3575,66291
|
|
20230802,092500,10092530825,3580,3575,3580,3575,20834
|
|
20230802,092400,10018036490,3575,3575,3580,3575,20279
|
|
20230802,092300,9945494640,3580,3575,3585,3565,59240
|
|
20230802,092200,9733837095,3570,3580,3585,3570,70500
|
|
20230802,092100,9481711055,3580,3595,3600,3580,88154
|
|
20230802,092000,9165577160,3595,3600,3600,3590,47048
|
|
20230802,091900,8996432155,3600,3600,3610,3595,47188
|
|
20230802,091800,8826455480,3595,3595,3600,3590,52364
|
|
20230802,091700,8638166765,3600,3590,3600,3585,35044
|
|
20230802,091600,8512188715,3590,3590,3600,3585,37159
|
|
20230802,091500,8378769270,3590,3600,3605,3580,113393
|
|
20230802,091400,7971229030,3605,3605,3610,3600,65151
|
|
20230802,091300,7736492815,3605,3625,3625,3605,71448
|
|
20230802,091200,7478114605,3625,3615,3625,3605,56570
|
|
20230802,091100,7273570190,3610,3620,3625,3605,67762
|
|
20230802,091000,7028906905,3625,3630,3635,3620,52884
|
|
20230802,090900,6837152310,3635,3640,3655,3625,113490
|
|
20230802,090800,6424024560,3640,3635,3645,3630,74446
|
|
20230802,090700,6153059950,3635,3620,3645,3605,172316
|
|
20230802,090600,5528269190,3620,3665,3670,3615,195478
|
|
20230802,090500,4816054360,3670,3635,3675,3635,193333
|
|
20230802,090400,4108305185,3640,3640,3650,3630,160498
|
|
20230802,090300,3523958500,3640,3585,3645,3545,229021
|
|
20230802,090200,2696080800,3585,3535,3620,3525,208766
|
|
20230802,090100,1948618690,3545,3550,3565,3500,289166
|
|
20230802,090000,926820135,3565,3560,3580,3550,257951
|