576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183300,81268907440,3625,3625,3625,3625,335187
|
|
20230803,183200,81268907440,3625,3625,3625,3625,0
|
|
20230803,183100,81268907440,3625,3625,3625,3625,0
|
|
20230803,183000,81268907440,3625,3625,3625,3625,0
|
|
20230803,182900,81268907440,3625,3625,3625,3625,0
|
|
20230803,182800,81268907440,3625,3625,3625,3625,0
|
|
20230803,182700,81268907440,3625,3625,3625,3625,0
|
|
20230803,182600,81268907440,3625,3625,3625,3625,0
|
|
20230803,182500,81268907440,3625,3625,3625,3625,0
|
|
20230803,182400,81268907440,3625,3625,3625,3625,0
|
|
20230803,182300,81268907440,3625,3625,3625,3625,0
|
|
20230803,182200,81268907440,3625,3625,3625,3625,0
|
|
20230803,182100,81268907440,3625,3625,3625,3625,0
|
|
20230803,182000,81268907440,3625,3625,3625,3625,0
|
|
20230803,181900,81268907440,3625,3625,3625,3625,0
|
|
20230803,181800,81268907440,3625,3625,3625,3625,0
|
|
20230803,181700,81268907440,3625,3625,3625,3625,0
|
|
20230803,181600,81268907440,3625,3625,3625,3625,0
|
|
20230803,181500,81268907440,3625,3625,3625,3625,0
|
|
20230803,181400,81268907440,3625,3625,3625,3625,0
|
|
20230803,181300,81268907440,3625,3625,3625,3625,0
|
|
20230803,181200,81268907440,3625,3625,3625,3625,0
|
|
20230803,181100,81268907440,3625,3625,3625,3625,0
|
|
20230803,181000,81268907440,3625,3625,3625,3625,0
|
|
20230803,180900,81268907440,3625,3625,3625,3625,0
|
|
20230803,180800,81268907440,3625,3625,3625,3625,0
|
|
20230803,180700,81268907440,3625,3625,3625,3625,0
|
|
20230803,180600,81268907440,3625,3625,3625,3625,0
|
|
20230803,180500,81268907440,3625,3625,3625,3625,0
|
|
20230803,180400,81268907440,3625,3625,3625,3625,0
|
|
20230803,180300,81268907440,3625,3625,3625,3625,335187
|
|
20230803,180200,81268907440,3625,3625,3625,3625,0
|
|
20230803,180100,81268907440,3625,3625,3625,3625,0
|
|
20230803,180000,81268907440,3625,3625,3625,3625,0
|
|
20230803,175900,81268907440,3625,3625,3625,3625,0
|
|
20230803,175800,81268907440,3625,3625,3625,3625,0
|
|
20230803,175700,81268907440,3625,3625,3625,3625,0
|
|
20230803,175600,81268907440,3625,3625,3625,3625,0
|
|
20230803,175500,81268907440,3625,3625,3625,3625,0
|
|
20230803,175400,81268907440,3625,3625,3625,3625,0
|
|
20230803,175300,81268907440,3625,3625,3625,3625,0
|
|
20230803,175200,81268907440,3625,3625,3625,3625,0
|
|
20230803,175100,81268907440,3625,3625,3625,3625,0
|
|
20230803,175000,81268907440,3625,3625,3625,3625,0
|
|
20230803,174900,81268907440,3625,3625,3625,3625,0
|
|
20230803,174800,81268907440,3625,3625,3625,3625,0
|
|
20230803,174700,81268907440,3625,3625,3625,3625,0
|
|
20230803,174600,81268907440,3625,3625,3625,3625,0
|
|
20230803,174500,81268907440,3625,3625,3625,3625,0
|
|
20230803,174400,81268907440,3625,3625,3625,3625,0
|
|
20230803,174300,81268907440,3625,3625,3625,3625,0
|
|
20230803,174200,81268907440,3625,3625,3625,3625,0
|
|
20230803,174100,81268907440,3625,3625,3625,3625,0
|
|
20230803,174000,81268907440,3625,3625,3625,3625,0
|
|
20230803,173900,81268907440,3625,3625,3625,3625,0
|
|
20230803,173800,81268907440,3625,3625,3625,3625,0
|
|
20230803,173700,81268907440,3625,3625,3625,3625,0
|
|
20230803,173600,81268907440,3625,3625,3625,3625,0
|
|
20230803,173500,81268907440,3625,3625,3625,3625,0
|
|
20230803,173400,81268907440,3625,3625,3625,3625,0
|
|
20230803,173300,81268907440,3625,3625,3625,3625,335187
|
|
20230803,173200,81268907440,3625,3625,3625,3625,0
|
|
20230803,173100,81268907440,3625,3625,3625,3625,0
|
|
20230803,173000,81268907440,3625,3625,3625,3625,0
|
|
20230803,172900,81268907440,3625,3625,3625,3625,0
|
|
20230803,172800,81268907440,3625,3625,3625,3625,0
|
|
20230803,172700,81268907440,3625,3625,3625,3625,0
|
|
20230803,172600,81268907440,3625,3625,3625,3625,0
|
|
20230803,172500,81268907440,3625,3625,3625,3625,0
|
|
20230803,172400,81268907440,3625,3625,3625,3625,0
|
|
20230803,172300,81268907440,3625,3625,3625,3625,0
|
|
20230803,172200,81268907440,3625,3625,3625,3625,0
|
|
20230803,172100,81268907440,3625,3625,3625,3625,0
|
|
20230803,172000,81268907440,3625,3625,3625,3625,0
|
|
20230803,171900,81268907440,3625,3625,3625,3625,0
|
|
20230803,171800,81268907440,3625,3625,3625,3625,0
|
|
20230803,171700,81268907440,3625,3625,3625,3625,0
|
|
20230803,171600,81268907440,3625,3625,3625,3625,0
|
|
20230803,171500,81268907440,3625,3625,3625,3625,0
|
|
20230803,171400,81268907440,3625,3625,3625,3625,0
|
|
20230803,171300,81268907440,3625,3625,3625,3625,0
|
|
20230803,171200,81268907440,3625,3625,3625,3625,0
|
|
20230803,171100,81268907440,3625,3625,3625,3625,0
|
|
20230803,171000,81268907440,3625,3625,3625,3625,0
|
|
20230803,170900,81268907440,3625,3625,3625,3625,0
|
|
20230803,170800,81268907440,3625,3625,3625,3625,0
|
|
20230803,170700,81268907440,3625,3625,3625,3625,0
|
|
20230803,170600,81268907440,3625,3625,3625,3625,0
|
|
20230803,170500,81268907440,3625,3625,3625,3625,0
|
|
20230803,170400,81268907440,3625,3625,3625,3625,0
|
|
20230803,170300,81268907440,3625,3625,3625,3625,335187
|
|
20230803,170200,81268907440,3625,3625,3625,3625,0
|
|
20230803,170100,81268907440,3625,3625,3625,3625,0
|
|
20230803,170000,81268907440,3625,3625,3625,3625,0
|
|
20230803,165900,81268907440,3625,3625,3625,3625,0
|
|
20230803,165800,81268907440,3625,3625,3625,3625,0
|
|
20230803,165700,81268907440,3625,3625,3625,3625,0
|
|
20230803,165600,81268907440,3625,3625,3625,3625,0
|
|
20230803,165500,81268907440,3625,3625,3625,3625,0
|
|
20230803,165400,81268907440,3625,3625,3625,3625,0
|
|
20230803,165300,81268907440,3625,3625,3625,3625,0
|
|
20230803,165200,81268907440,3625,3625,3625,3625,0
|
|
20230803,165100,81268907440,3625,3625,3625,3625,0
|
|
20230803,165000,81268907440,3625,3625,3625,3625,0
|
|
20230803,164900,81268907440,3625,3625,3625,3625,0
|
|
20230803,164800,81268907440,3625,3625,3625,3625,0
|
|
20230803,164700,81268907440,3625,3625,3625,3625,0
|
|
20230803,164600,81268907440,3625,3625,3625,3625,0
|
|
20230803,164500,81268907440,3625,3625,3625,3625,0
|
|
20230803,164400,81268907440,3625,3625,3625,3625,0
|
|
20230803,164300,81268907440,3625,3625,3625,3625,0
|
|
20230803,164200,81268907440,3625,3625,3625,3625,0
|
|
20230803,164100,81268907440,3625,3625,3625,3625,0
|
|
20230803,164000,81268907440,3625,3625,3625,3625,0
|
|
20230803,163900,81268907440,3625,3625,3625,3625,0
|
|
20230803,163800,81268907440,3625,3625,3625,3625,0
|
|
20230803,163700,81268907440,3625,3625,3625,3625,0
|
|
20230803,163600,81268907440,3625,3625,3625,3625,0
|
|
20230803,163500,81268907440,3625,3625,3625,3625,0
|
|
20230803,163400,81268907440,3625,3625,3625,3625,0
|
|
20230803,163300,81268907440,3625,3625,3625,3625,335187
|
|
20230803,163200,81268907440,3625,3625,3625,3625,0
|
|
20230803,163100,81268907440,3625,3625,3625,3625,0
|
|
20230803,163000,81268907440,3625,3625,3625,3625,0
|
|
20230803,162900,81268907440,3625,3625,3625,3625,0
|
|
20230803,162800,81268907440,3625,3625,3625,3625,0
|
|
20230803,162700,81268907440,3625,3625,3625,3625,0
|
|
20230803,162600,81268907440,3625,3625,3625,3625,0
|
|
20230803,162500,81268907440,3625,3625,3625,3625,0
|
|
20230803,162400,81268907440,3625,3625,3625,3625,0
|
|
20230803,162300,81268907440,3625,3625,3625,3625,0
|
|
20230803,162200,81268907440,3625,3625,3625,3625,0
|
|
20230803,162100,81268907440,3625,3625,3625,3625,0
|
|
20230803,162000,81268907440,3625,3625,3625,3625,0
|
|
20230803,161900,81268907440,3625,3625,3625,3625,0
|
|
20230803,161800,81268907440,3625,3625,3625,3625,0
|
|
20230803,161700,81268907440,3625,3625,3625,3625,0
|
|
20230803,161600,81268907440,3625,3625,3625,3625,0
|
|
20230803,161500,81268907440,3625,3625,3625,3625,0
|
|
20230803,161400,81268907440,3625,3625,3625,3625,0
|
|
20230803,161300,81268907440,3625,3625,3625,3625,0
|
|
20230803,161200,81268907440,3625,3625,3625,3625,0
|
|
20230803,161100,81268907440,3625,3625,3625,3625,0
|
|
20230803,161000,81268907440,3625,3625,3625,3625,0
|
|
20230803,160900,81268907440,3625,3625,3625,3625,0
|
|
20230803,160800,81268907440,3625,3625,3625,3625,0
|
|
20230803,160700,81268907440,3625,3625,3625,3625,0
|
|
20230803,160600,81268907440,3625,3625,3625,3625,0
|
|
20230803,160500,81268907440,3625,3625,3625,3625,0
|
|
20230803,160400,81268907440,3625,3625,3625,3625,0
|
|
20230803,160300,81268907440,3625,3625,3625,3625,335187
|
|
20230803,160200,81268907440,3625,3625,3625,3625,0
|
|
20230803,160100,81268907440,3625,3625,3625,3625,0
|
|
20230803,160000,81268907440,3625,3625,3625,3625,0
|
|
20230803,155900,81268907440,3625,3625,3625,3625,0
|
|
20230803,155800,81268907440,3625,3625,3625,3625,0
|
|
20230803,155700,81268907440,3625,3625,3625,3625,0
|
|
20230803,155600,81268907440,3625,3625,3625,3625,0
|
|
20230803,155500,81268907440,3625,3625,3625,3625,0
|
|
20230803,155400,81268907440,3625,3625,3625,3625,0
|
|
20230803,155300,81268907440,3625,3625,3625,3625,0
|
|
20230803,155200,81268907440,3625,3625,3625,3625,0
|
|
20230803,155100,81268907440,3625,3625,3625,3625,0
|
|
20230803,155000,81268907440,3625,3625,3625,3625,0
|
|
20230803,154900,81268907440,3625,3625,3625,3625,0
|
|
20230803,154800,81268907440,3625,3625,3625,3625,0
|
|
20230803,154700,81268907440,3625,3625,3625,3625,0
|
|
20230803,154600,81268907440,3625,3625,3625,3625,0
|
|
20230803,154500,81268907440,3625,3625,3625,3625,0
|
|
20230803,154400,81268907440,3625,3625,3625,3625,0
|
|
20230803,154300,81268907440,3625,3625,3625,3625,0
|
|
20230803,154200,81268907440,3625,3625,3625,3625,0
|
|
20230803,154100,81268907440,3625,3625,3625,3625,0
|
|
20230803,154000,81268907440,3625,3625,3625,3625,0
|
|
20230803,153900,81268907440,3625,3625,3625,3625,0
|
|
20230803,153800,81268907440,3625,3625,3625,3625,0
|
|
20230803,153700,81268907440,3625,3625,3625,3625,0
|
|
20230803,153600,81268907440,3625,3625,3625,3625,0
|
|
20230803,153500,81268907440,3625,3625,3625,3625,0
|
|
20230803,153400,81268907440,3625,3625,3625,3625,0
|
|
20230803,153300,81268907440,3625,3625,3625,3625,335187
|
|
20230803,153200,81268907440,3625,3625,3625,3625,0
|
|
20230803,153100,81268907440,3625,3625,3625,3625,0
|
|
20230803,153000,81268907440,3625,3625,3625,3625,335187
|
|
20230803,152900,80053854565,3620,3620,3620,3620,0
|
|
20230803,152800,80053854565,3620,3620,3620,3620,0
|
|
20230803,152700,80053854565,3620,3620,3620,3620,0
|
|
20230803,152600,80053854565,3620,3620,3620,3620,0
|
|
20230803,152500,80053854565,3620,3620,3620,3620,0
|
|
20230803,152400,80053854565,3620,3620,3620,3620,0
|
|
20230803,152300,80053854565,3620,3620,3620,3620,0
|
|
20230803,152200,80053854565,3620,3620,3620,3620,0
|
|
20230803,152100,80053854565,3620,3620,3620,3620,0
|
|
20230803,152000,80053854565,3620,3620,3620,3620,0
|
|
20230803,151900,80053854565,3620,3615,3625,3610,190684
|
|
20230803,151800,79363742705,3620,3580,3620,3580,299206
|
|
20230803,151700,78285163385,3590,3590,3590,3580,46214
|
|
20230803,151600,78119398490,3585,3565,3590,3565,48324
|
|
20230803,151500,77946345490,3570,3570,3570,3560,26903
|
|
20230803,151400,77850416520,3570,3585,3585,3555,106879
|
|
20230803,151300,77469231390,3585,3585,3590,3580,45156
|
|
20230803,151200,77307475195,3590,3585,3590,3580,28049
|
|
20230803,151100,77206908350,3590,3590,3595,3585,61560
|
|
20230803,151000,76985896150,3585,3595,3595,3585,50896
|
|
20230803,150900,76803150810,3595,3595,3600,3590,54259
|
|
20230803,150800,76608167415,3595,3595,3600,3590,68623
|
|
20230803,150700,76361476565,3595,3590,3595,3590,36327
|
|
20230803,150600,76230954970,3590,3585,3595,3585,43030
|
|
20230803,150500,76076549700,3585,3585,3585,3580,34975
|
|
20230803,150400,75951186425,3585,3575,3585,3565,37675
|
|
20230803,150300,75816341740,3575,3560,3580,3555,53010
|
|
20230803,150200,75627378630,3555,3570,3570,3555,90821
|
|
20230803,150100,75303951225,3565,3565,3575,3565,26949
|
|
20230803,150000,75207806290,3570,3570,3570,3565,8802
|
|
20230803,145900,75176398565,3570,3565,3570,3560,17110
|
|
20230803,145800,75115398580,3560,3570,3570,3560,21973
|
|
20230803,145700,75037047460,3570,3565,3570,3565,15261
|
|
20230803,145600,74982595250,3570,3560,3570,3560,22979
|
|
20230803,145500,74900664090,3565,3570,3570,3560,36970
|
|
20230803,145400,74768800150,3570,3560,3575,3560,27740
|
|
20230803,145300,74669855345,3560,3555,3560,3550,81428
|
|
20230803,145200,74380398555,3560,3560,3565,3555,38734
|
|
20230803,145100,74242544105,3560,3570,3575,3560,111644
|
|
20230803,145000,73844456680,3570,3570,3580,3570,32191
|
|
20230803,144900,73729470805,3575,3575,3580,3570,24359
|
|
20230803,144800,73642386010,3575,3580,3585,3575,22671
|
|
20230803,144700,73561283585,3575,3580,3590,3575,28963
|
|
20230803,144600,73457587835,3580,3570,3580,3565,33324
|
|
20230803,144500,73338509455,3565,3570,3570,3565,25988
|
|
20230803,144400,73245811665,3570,3570,3575,3565,29956
|
|
20230803,144300,73138869530,3565,3565,3575,3560,56285
|
|
20230803,144200,72938109530,3570,3570,3570,3565,29622
|
|
20230803,144100,72832405560,3565,3560,3570,3560,43252
|
|
20230803,144000,72678248740,3560,3560,3570,3560,42219
|
|
20230803,143900,72527830980,3560,3585,3585,3560,81016
|
|
20230803,143800,72238588925,3585,3585,3590,3580,61452
|
|
20230803,143700,72018421125,3585,3590,3590,3580,14048
|
|
20230803,143600,71968039720,3590,3590,3595,3580,36785
|
|
20230803,143500,71836026530,3590,3585,3590,3575,24059
|
|
20230803,143400,71749852490,3585,3575,3585,3570,50099
|
|
20230803,143300,71570596185,3575,3575,3580,3570,53414
|
|
20230803,143200,71379663955,3580,3575,3580,3570,46368
|
|
20230803,143100,71213834550,3575,3560,3580,3560,71926
|
|
20230803,143000,70956982540,3570,3585,3590,3560,145155
|
|
20230803,142900,70438175930,3585,3585,3595,3585,50683
|
|
20230803,142800,70256284945,3590,3600,3600,3585,45299
|
|
20230803,142700,70093528530,3600,3600,3610,3595,46436
|
|
20230803,142600,69926295890,3605,3595,3605,3595,44522
|
|
20230803,142500,69765970130,3595,3610,3620,3590,140269
|
|
20230803,142400,69260456190,3610,3605,3625,3600,149372
|
|
20230803,142300,68720642800,3600,3615,3620,3600,217968
|
|
20230803,142200,67932877115,3615,3600,3615,3600,165530
|
|
20230803,142100,67335683405,3605,3570,3605,3570,268822
|
|
20230803,142000,66370168525,3575,3580,3580,3570,49650
|
|
20230803,141900,66192682235,3580,3580,3580,3575,36650
|
|
20230803,141800,66061565445,3575,3575,3580,3570,57076
|
|
20230803,141700,65857580120,3575,3565,3580,3565,33741
|
|
20230803,141600,65737045690,3570,3570,3575,3560,51183
|
|
20230803,141500,65554536230,3575,3585,3585,3565,78856
|
|
20230803,141400,65272591285,3585,3560,3590,3555,95078
|
|
20230803,141300,64932799785,3555,3555,3560,3550,46483
|
|
20230803,141200,64767546170,3555,3565,3565,3550,87633
|
|
20230803,141100,64455944445,3565,3565,3570,3555,50027
|
|
20230803,141000,64277761615,3565,3550,3575,3545,127599
|
|
20230803,140900,63822944500,3550,3570,3575,3540,258967
|
|
20230803,140800,62902297670,3575,3585,3590,3570,93625
|
|
20230803,140700,62567034935,3585,3590,3595,3580,90911
|
|
20230803,140600,62241035665,3585,3610,3610,3585,131614
|
|
20230803,140500,61767594345,3605,3605,3610,3600,80482
|
|
20230803,140400,61477391745,3600,3610,3615,3595,154734
|
|
20230803,140300,60919749975,3615,3595,3620,3595,159094
|
|
20230803,140200,60345371600,3590,3600,3625,3565,434842
|
|
20230803,140100,58779876365,3600,3600,3605,3585,238492
|
|
20230803,140000,57921960075,3605,3565,3605,3565,307854
|
|
20230803,135900,56817676450,3570,3585,3585,3555,215711
|
|
20230803,135800,56048319365,3575,3600,3605,3565,246025
|
|
20230803,135700,55167421285,3600,3610,3615,3575,362523
|
|
20230803,135600,53864879895,3615,3590,3625,3580,443165
|
|
20230803,135500,52267198655,3590,3645,3655,3585,675041
|
|
20230803,135400,49823196045,3655,3610,3680,3590,1266172
|
|
20230803,135300,45210373720,3595,3550,3630,3545,930499
|
|
20230803,135200,41866573395,3550,3535,3550,3520,222650
|
|
20230803,135100,41079808390,3535,3545,3545,3520,286029
|
|
20230803,135000,40069615510,3540,3510,3560,3505,435890
|
|
20230803,134900,38527866360,3515,3485,3520,3485,206142
|
|
20230803,134800,37805903975,3485,3460,3485,3460,86781
|
|
20230803,134700,37504569005,3465,3455,3465,3455,29690
|
|
20230803,134600,37401878600,3455,3450,3460,3450,16475
|
|
20230803,134500,37344976400,3450,3440,3450,3440,13581
|
|
20230803,134400,37298163915,3440,3445,3445,3440,11989
|
|
20230803,134300,37256905965,3440,3435,3445,3435,18727
|
|
20230803,134200,37192460065,3440,3440,3450,3435,14293
|
|
20230803,134100,37143268330,3445,3440,3455,3440,19824
|
|
20230803,134000,37074893805,3445,3440,3445,3435,12083
|
|
20230803,133900,37033357385,3435,3435,3450,3430,40862
|
|
20230803,133800,36892890765,3440,3450,3460,3435,130364
|
|
20230803,133700,36443074735,3450,3440,3450,3440,43537
|
|
20230803,133600,36293048065,3440,3430,3445,3430,78905
|
|
20230803,133500,36021900115,3430,3430,3430,3425,6564
|
|
20230803,133400,35999398370,3430,3430,3430,3425,11195
|
|
20230803,133300,35961000950,3430,3430,3430,3425,16607
|
|
20230803,133200,35904045705,3430,3430,3435,3425,17671
|
|
20230803,133100,35843457310,3430,3425,3430,3425,4084
|
|
20230803,133000,35829468545,3420,3430,3430,3420,6492
|
|
20230803,132900,35807236735,3430,3420,3430,3420,10979
|
|
20230803,132800,35769657065,3425,3420,3425,3420,3439
|
|
20230803,132700,35757890085,3420,3420,3420,3415,31455
|
|
20230803,132600,35650341485,3420,3420,3420,3415,6204
|
|
20230803,132500,35629124305,3420,3415,3425,3415,16598
|
|
20230803,132400,35572367735,3420,3420,3420,3415,5226
|
|
20230803,132300,35554510600,3415,3420,3430,3415,19513
|
|
20230803,132200,35487741475,3420,3415,3425,3410,17477
|
|
20230803,132100,35427946590,3415,3415,3420,3410,7905
|
|
20230803,132000,35400967465,3420,3415,3420,3410,10043
|
|
20230803,131900,35366673075,3420,3420,3420,3415,12497
|
|
20230803,131800,35323983990,3415,3420,3420,3410,6309
|
|
20230803,131700,35302442060,3420,3420,3425,3415,4956
|
|
20230803,131600,35285494530,3425,3425,3425,3420,8710
|
|
20230803,131500,35255688070,3420,3425,3425,3420,11768
|
|
20230803,131400,35215420205,3425,3415,3425,3410,30858
|
|
20230803,131300,35109898195,3410,3415,3415,3410,6138
|
|
20230803,131200,35088949770,3415,3410,3415,3405,12149
|
|
20230803,131100,35047496085,3405,3410,3410,3405,21421
|
|
20230803,131000,34974484010,3405,3415,3415,3405,10483
|
|
20230803,130900,34938767680,3410,3410,3415,3405,11743
|
|
20230803,130800,34898725505,3415,3410,3415,3410,7004
|
|
20230803,130700,34874837150,3410,3405,3415,3400,36537
|
|
20230803,130600,34750274125,3400,3400,3405,3390,25656
|
|
20230803,130500,34663204230,3400,3395,3405,3395,10337
|
|
20230803,130400,34628082595,3400,3400,3405,3390,13479
|
|
20230803,130300,34582285505,3405,3405,3410,3390,68383
|
|
20230803,130200,34349927310,3405,3405,3410,3405,22968
|
|
20230803,130100,34271672225,3410,3405,3410,3405,7866
|
|
20230803,130000,34244861390,3405,3410,3410,3400,16384
|
|
20230803,125900,34189071065,3410,3410,3415,3410,2002
|
|
20230803,125800,34182238840,3415,3410,3415,3410,822
|
|
20230803,125700,34179434925,3410,3405,3415,3405,32574
|
|
20230803,125600,34068444970,3405,3405,3410,3405,7317
|
|
20230803,125500,34043513425,3410,3415,3420,3405,18357
|
|
20230803,125400,33980915915,3410,3415,3415,3405,18068
|
|
20230803,125300,33919240610,3415,3405,3415,3405,5556
|
|
20230803,125200,33900295400,3410,3410,3410,3405,3298
|
|
20230803,125100,33889063630,3410,3415,3415,3405,21432
|
|
20230803,125000,33815951320,3410,3405,3415,3405,5565
|
|
20230803,124900,33796980065,3405,3405,3410,3405,15162
|
|
20230803,124800,33745300865,3410,3405,3410,3405,5913
|
|
20230803,124700,33725141210,3410,3405,3410,3400,2084
|
|
20230803,124600,33718046670,3405,3400,3405,3400,3449
|
|
20230803,124500,33706307220,3405,3405,3410,3405,7621
|
|
20230803,124400,33680346160,3400,3405,3410,3400,11711
|
|
20230803,124300,33640497465,3400,3400,3405,3395,7352
|
|
20230803,124200,33615500360,3400,3400,3405,3395,12868
|
|
20230803,124100,33571757055,3400,3395,3410,3395,2634
|
|
20230803,124000,33562794810,3395,3400,3410,3395,21252
|
|
20230803,123900,33490495475,3400,3395,3400,3395,5075
|
|
20230803,123800,33473259125,3395,3390,3400,3390,5107
|
|
20230803,123700,33455924020,3390,3395,3395,3390,13120
|
|
20230803,123600,33411408365,3390,3390,3395,3390,13721
|
|
20230803,123500,33364865070,3395,3395,3400,3390,10506
|
|
20230803,123400,33329227310,3400,3390,3405,3390,11809
|
|
20230803,123300,33289096285,3390,3400,3400,3390,31304
|
|
20230803,123200,33182867465,3400,3410,3410,3400,41495
|
|
20230803,123100,33041707690,3410,3425,3425,3405,44308
|
|
20230803,123000,32890482250,3425,3430,3430,3420,19646
|
|
20230803,122900,32823181300,3425,3425,3430,3420,18325
|
|
20230803,122800,32760413520,3425,3420,3425,3415,21232
|
|
20230803,122700,32687768375,3420,3420,3420,3415,9887
|
|
20230803,122600,32653957035,3420,3415,3420,3415,5038
|
|
20230803,122500,32636740810,3420,3420,3420,3415,1699
|
|
20230803,122400,32630931930,3420,3425,3425,3410,15596
|
|
20230803,122300,32577622325,3425,3420,3425,3415,20413
|
|
20230803,122200,32507880250,3415,3420,3425,3415,45795
|
|
20230803,122100,32351261005,3415,3415,3420,3415,11188
|
|
20230803,122000,32313018315,3415,3420,3420,3415,15597
|
|
20230803,121900,32259745335,3420,3420,3425,3415,25986
|
|
20230803,121800,32170901255,3420,3430,3430,3415,25815
|
|
20230803,121700,32082619445,3425,3430,3435,3420,15361
|
|
20230803,121600,32029984650,3435,3430,3435,3420,13670
|
|
20230803,121500,31983144160,3430,3425,3430,3420,33505
|
|
20230803,121400,31868453895,3435,3435,3440,3430,46034
|
|
20230803,121300,31710343400,3440,3425,3440,3420,24672
|
|
20230803,121200,31625780890,3420,3450,3450,3415,88277
|
|
20230803,121100,31322405835,3450,3435,3465,3435,149235
|
|
20230803,121000,30807622755,3435,3420,3435,3410,120529
|
|
20230803,120900,30394922015,3415,3405,3420,3400,52404
|
|
20230803,120800,30216092525,3400,3410,3410,3400,13696
|
|
20230803,120700,30169429835,3410,3415,3415,3405,18890
|
|
20230803,120600,30105014395,3415,3410,3415,3405,8199
|
|
20230803,120500,30077054370,3410,3405,3415,3405,37784
|
|
20230803,120400,29948176390,3405,3400,3410,3400,21227
|
|
20230803,120300,29875892975,3400,3400,3405,3400,24162
|
|
20230803,120200,29793685085,3400,3400,3405,3400,12722
|
|
20230803,120100,29750419165,3400,3405,3405,3400,43027
|
|
20230803,120000,29603963395,3405,3405,3405,3400,9360
|
|
20230803,115900,29572109975,3405,3390,3405,3390,62706
|
|
20230803,115800,29359130675,3390,3390,3390,3385,7234
|
|
20230803,115700,29334608205,3390,3385,3390,3385,4302
|
|
20230803,115600,29320043835,3385,3390,3390,3385,2884
|
|
20230803,115500,29310278085,3390,3385,3395,3380,28287
|
|
20230803,115400,29214414785,3380,3385,3385,3380,19007
|
|
20230803,115300,29150145320,3385,3380,3385,3380,17995
|
|
20230803,115200,29089247865,3380,3375,3380,3370,21813
|
|
20230803,115100,29015584230,3370,3375,3375,3370,13818
|
|
20230803,115000,28968963675,3370,3370,3375,3370,18549
|
|
20230803,114900,28906426045,3370,3370,3370,3365,18668
|
|
20230803,114800,28843518255,3365,3370,3370,3365,2215
|
|
20230803,114700,28836059285,3360,3365,3370,3360,27823
|
|
20230803,114600,28742356340,3365,3365,3370,3365,6782
|
|
20230803,114500,28719533390,3365,3360,3370,3355,33277
|
|
20230803,114400,28607574190,3360,3360,3365,3355,13702
|
|
20230803,114300,28561560275,3360,3360,3360,3355,32833
|
|
20230803,114200,28451262590,3360,3365,3365,3360,25008
|
|
20230803,114100,28367230195,3365,3365,3370,3360,25054
|
|
20230803,114000,28282938245,3360,3365,3370,3360,18524
|
|
20230803,113900,28220579575,3365,3365,3365,3360,16951
|
|
20230803,113800,28163540020,3370,3370,3370,3365,9461
|
|
20230803,113700,28131684335,3370,3375,3375,3365,9415
|
|
20230803,113600,28099969405,3375,3365,3375,3365,6546
|
|
20230803,113500,28077938725,3365,3365,3370,3360,31107
|
|
20230803,113400,27973199410,3365,3370,3370,3360,53431
|
|
20230803,113300,27793564810,3370,3370,3370,3365,8116
|
|
20230803,113200,27766217350,3370,3370,3375,3370,6679
|
|
20230803,113100,27743708405,3370,3365,3375,3365,24895
|
|
20230803,113000,27659840980,3365,3370,3375,3365,10316
|
|
20230803,112900,27625099000,3370,3380,3380,3365,64323
|
|
20230803,112800,27408310995,3380,3385,3385,3375,17982
|
|
20230803,112700,27347526570,3380,3380,3385,3380,5031
|
|
20230803,112600,27330514440,3385,3385,3385,3380,8671
|
|
20230803,112500,27301181650,3380,3385,3385,3380,6197
|
|
20230803,112400,27280222600,3385,3385,3385,3380,7048
|
|
20230803,112300,27256391960,3385,3385,3385,3380,7356
|
|
20230803,112200,27231492050,3385,3385,3385,3380,4374
|
|
20230803,112100,27216703980,3385,3385,3385,3380,5409
|
|
20230803,112000,27198416240,3385,3380,3390,3380,17589
|
|
20230803,111900,27138878845,3380,3375,3385,3370,28196
|
|
20230803,111800,27043636935,3375,3375,3375,3370,7946
|
|
20230803,111700,27016825400,3370,3375,3375,3370,8618
|
|
20230803,111600,26987764530,3375,3375,3380,3375,15543
|
|
20230803,111500,26935306355,3375,3375,3380,3375,5094
|
|
20230803,111400,26918107455,3380,3375,3380,3375,7214
|
|
20230803,111300,26893738895,3380,3375,3380,3375,27330
|
|
20230803,111200,26801478000,3375,3385,3385,3375,17824
|
|
20230803,111100,26741244250,3380,3385,3385,3380,8813
|
|
20230803,111000,26711443935,3390,3385,3390,3380,10937
|
|
20230803,110900,26674448295,3385,3385,3385,3385,7115
|
|
20230803,110800,26650364020,3385,3390,3390,3380,15358
|
|
20230803,110700,26598413020,3385,3385,3390,3380,8330
|
|
20230803,110600,26570213860,3385,3385,3385,3380,7029
|
|
20230803,110500,26546429350,3385,3380,3385,3380,19928
|
|
20230803,110400,26479057655,3380,3375,3385,3375,19331
|
|
20230803,110300,26413742030,3375,3380,3380,3375,7050
|
|
20230803,110200,26389941500,3380,3385,3390,3375,10753
|
|
20230803,110100,26353567540,3385,3370,3390,3370,20316
|
|
20230803,110000,26284963755,3375,3375,3380,3370,15166
|
|
20230803,105900,26233781085,3380,3370,3380,3370,16640
|
|
20230803,105800,26177645685,3370,3370,3380,3365,34331
|
|
20230803,105700,26061963910,3375,3380,3385,3370,22421
|
|
20230803,105600,25986295305,3375,3380,3385,3375,34101
|
|
20230803,105500,25871049600,3385,3390,3390,3380,9579
|
|
20230803,105400,25838632645,3390,3385,3395,3375,42961
|
|
20230803,105300,25693255255,3385,3390,3390,3375,45531
|
|
20230803,105200,25539227350,3395,3400,3405,3395,30980
|
|
20230803,105100,25433979875,3400,3405,3405,3400,5515
|
|
20230803,105000,25415223385,3400,3415,3420,3400,36342
|
|
20230803,104900,25291391385,3420,3410,3425,3410,69428
|
|
20230803,104800,25053914395,3405,3395,3410,3390,43593
|
|
20230803,104700,24905481320,3395,3400,3400,3390,35068
|
|
20230803,104600,24786428175,3400,3400,3405,3395,13617
|
|
20230803,104500,24740134150,3400,3395,3400,3395,15959
|
|
20230803,104400,24685920270,3395,3400,3400,3395,19679
|
|
20230803,104300,24619041860,3400,3405,3410,3400,13353
|
|
20230803,104200,24573606320,3410,3410,3415,3400,27201
|
|
20230803,104100,24480930660,3410,3415,3415,3410,16281
|
|
20230803,104000,24425375840,3410,3410,3420,3410,37541
|
|
20230803,103900,24297099620,3415,3395,3425,3395,97976
|
|
20230803,103800,23962555050,3400,3400,3405,3395,36210
|
|
20230803,103700,23839389185,3395,3400,3405,3390,67838
|
|
20230803,103600,23608793480,3400,3405,3410,3400,31113
|
|
20230803,103500,23502809960,3405,3395,3405,3390,44239
|
|
20230803,103400,23352430075,3390,3380,3395,3375,45171
|
|
20230803,103300,23199457685,3375,3385,3395,3375,45517
|
|
20230803,103200,23045425655,3390,3380,3390,3380,22301
|
|
20230803,103100,22969962850,3385,3375,3390,3370,23252
|
|
20230803,103000,22891395125,3370,3360,3380,3355,35672
|
|
20230803,102900,22771260210,3365,3360,3365,3350,212527
|
|
20230803,102800,22058778550,3355,3370,3370,3355,119855
|
|
20230803,102700,21655961490,3365,3390,3390,3365,131860
|
|
20230803,102600,21211038495,3390,3390,3395,3385,28818
|
|
20230803,102500,21113337465,3390,3405,3405,3390,22663
|
|
20230803,102400,21036430395,3405,3400,3405,3400,11740
|
|
20230803,102300,20996511725,3400,3400,3405,3395,16346
|
|
20230803,102200,20940944030,3405,3410,3415,3395,22301
|
|
20230803,102100,20865008050,3410,3395,3415,3395,64643
|
|
20230803,102000,20645163640,3395,3390,3400,3390,21152
|
|
20230803,101900,20573362050,3395,3390,3395,3385,26319
|
|
20230803,101800,20484171305,3385,3385,3390,3380,16233
|
|
20230803,101700,20429233020,3390,3385,3390,3380,17831
|
|
20230803,101600,20368867315,3390,3390,3390,3380,23330
|
|
20230803,101500,20289916100,3385,3390,3390,3385,10256
|
|
20230803,101400,20255187125,3390,3380,3395,3380,69434
|
|
20230803,101300,20020161550,3380,3385,3385,3380,40690
|
|
20230803,101200,19882491730,3385,3385,3390,3380,10307
|
|
20230803,101100,19847601320,3385,3380,3390,3375,98526
|
|
20230803,101000,19514660610,3380,3380,3385,3375,33937
|
|
20230803,100900,19399969225,3385,3385,3385,3380,50107
|
|
20230803,100800,19230554475,3385,3385,3395,3380,29991
|
|
20230803,100700,19129021650,3385,3395,3395,3380,60041
|
|
20230803,100600,18925622160,3395,3395,3400,3390,31901
|
|
20230803,100500,18817285620,3395,3405,3405,3390,41310
|
|
20230803,100400,18676896030,3405,3405,3410,3405,6841
|
|
20230803,100300,18653594840,3410,3410,3415,3405,18459
|
|
20230803,100200,18590711665,3410,3420,3425,3410,27142
|
|
20230803,100100,18498027680,3420,3410,3425,3410,33266
|
|
20230803,100000,18384375445,3405,3410,3415,3400,44138
|
|
20230803,095900,18233939240,3405,3395,3410,3390,79122
|
|
20230803,095800,17965040885,3400,3400,3405,3400,16964
|
|
20230803,095700,17907360030,3400,3415,3415,3395,26046
|
|
20230803,095600,17818709935,3410,3405,3415,3400,35085
|
|
20230803,095500,17699168600,3405,3405,3410,3390,51649
|
|
20230803,095400,17523530745,3410,3405,3410,3400,14065
|
|
20230803,095300,17475626780,3405,3415,3415,3400,41499
|
|
20230803,095200,17334257590,3415,3415,3415,3410,10702
|
|
20230803,095100,17297747365,3410,3410,3410,3405,12923
|
|
20230803,095000,17253700230,3405,3420,3420,3405,38120
|
|
20230803,094900,17123650885,3420,3420,3425,3415,31895
|
|
20230803,094800,17014582435,3420,3410,3420,3410,29945
|
|
20230803,094700,16912356055,3405,3405,3415,3400,56825
|
|
20230803,094600,16718843205,3405,3400,3410,3395,44503
|
|
20230803,094500,16567368730,3395,3385,3405,3375,126040
|
|
20230803,094400,16140199560,3385,3395,3395,3375,51487
|
|
20230803,094300,15966038795,3395,3380,3395,3375,76561
|
|
20230803,094200,15706940770,3380,3380,3385,3375,41290
|
|
20230803,094100,15567376840,3380,3385,3385,3375,57268
|
|
20230803,094000,15373801200,3380,3380,3385,3375,42941
|
|
20230803,093900,15228668805,3380,3400,3400,3370,124771
|
|
20230803,093800,14806879860,3395,3400,3400,3395,28070
|
|
20230803,093700,14711510125,3405,3385,3410,3380,203763
|
|
20230803,093600,14019707635,3380,3395,3395,3380,43914
|
|
20230803,093500,13870993100,3395,3400,3400,3390,42093
|
|
20230803,093400,13728208015,3390,3390,3405,3390,57640
|
|
20230803,093300,13532365545,3390,3385,3400,3385,34027
|
|
20230803,093200,13417061620,3385,3400,3400,3375,65334
|
|
20230803,093100,13196050930,3400,3405,3405,3395,47406
|
|
20230803,093000,13034941210,3405,3405,3410,3400,13183
|
|
20230803,092900,12990065900,3405,3410,3410,3400,29330
|
|
20230803,092800,12890254100,3410,3410,3410,3400,31908
|
|
20230803,092700,12781626155,3410,3400,3410,3400,28884
|
|
20230803,092600,12683300875,3405,3425,3425,3405,50222
|
|
20230803,092500,12511871260,3425,3415,3430,3410,46392
|
|
20230803,092400,12353189280,3420,3415,3425,3405,55891
|
|
20230803,092300,12162301310,3415,3425,3430,3415,45746
|
|
20230803,092200,12005753315,3425,3425,3430,3420,68763
|
|
20230803,092100,11770185815,3425,3410,3425,3405,112203
|
|
20230803,092000,11386684105,3415,3380,3415,3380,110531
|
|
20230803,091900,11011317465,3380,3385,3390,3370,74426
|
|
20230803,091800,10759725605,3385,3380,3385,3360,133158
|
|
20230803,091700,10310734375,3375,3390,3390,3375,52313
|
|
20230803,091600,10133789855,3390,3380,3400,3355,281356
|
|
20230803,091500,9185700075,3375,3405,3410,3375,175800
|
|
20230803,091400,8589138565,3410,3415,3415,3405,88818
|
|
20230803,091300,8286481890,3410,3410,3425,3400,85875
|
|
20230803,091200,7993657980,3415,3420,3425,3395,294525
|
|
20230803,091100,6990756255,3425,3430,3440,3415,160809
|
|
20230803,091000,6439987575,3430,3460,3470,3420,120451
|
|
20230803,090900,6024878110,3475,3465,3475,3445,105098
|
|
20230803,090800,5661899655,3465,3475,3480,3445,173320
|
|
20230803,090700,5062364100,3475,3505,3510,3475,109465
|
|
20230803,090600,4679952305,3505,3510,3520,3505,36880
|
|
20230803,090500,4550481110,3505,3500,3520,3495,144664
|
|
20230803,090400,4043957335,3500,3520,3520,3500,123755
|
|
20230803,090300,3609818755,3515,3575,3575,3515,213840
|
|
20230803,090200,2852141310,3575,3555,3580,3550,240486
|
|
20230803,090100,1993064155,3550,3535,3565,3520,168410
|
|
20230803,090000,1396082005,3535,3530,3585,3530,361074
|