576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183300,54450945585,3600,3600,3600,3600,188879
|
|
20230804,183200,54450945585,3600,3600,3600,3600,0
|
|
20230804,183100,54450945585,3600,3600,3600,3600,0
|
|
20230804,183000,54450945585,3600,3600,3600,3600,0
|
|
20230804,182900,54450945585,3600,3600,3600,3600,0
|
|
20230804,182800,54450945585,3600,3600,3600,3600,0
|
|
20230804,182700,54450945585,3600,3600,3600,3600,0
|
|
20230804,182600,54450945585,3600,3600,3600,3600,0
|
|
20230804,182500,54450945585,3600,3600,3600,3600,0
|
|
20230804,182400,54450945585,3600,3600,3600,3600,0
|
|
20230804,182300,54450945585,3600,3600,3600,3600,0
|
|
20230804,182200,54450945585,3600,3600,3600,3600,0
|
|
20230804,182100,54450945585,3600,3600,3600,3600,0
|
|
20230804,182000,54450945585,3600,3600,3600,3600,0
|
|
20230804,181900,54450945585,3600,3600,3600,3600,0
|
|
20230804,181800,54450945585,3600,3600,3600,3600,0
|
|
20230804,181700,54450945585,3600,3600,3600,3600,0
|
|
20230804,181600,54450945585,3600,3600,3600,3600,0
|
|
20230804,181500,54450945585,3600,3600,3600,3600,0
|
|
20230804,181400,54450945585,3600,3600,3600,3600,0
|
|
20230804,181300,54450945585,3600,3600,3600,3600,0
|
|
20230804,181200,54450945585,3600,3600,3600,3600,0
|
|
20230804,181100,54450945585,3600,3600,3600,3600,0
|
|
20230804,181000,54450945585,3600,3600,3600,3600,0
|
|
20230804,180900,54450945585,3600,3600,3600,3600,0
|
|
20230804,180800,54450945585,3600,3600,3600,3600,0
|
|
20230804,180700,54450945585,3600,3600,3600,3600,0
|
|
20230804,180600,54450945585,3600,3600,3600,3600,0
|
|
20230804,180500,54450945585,3600,3600,3600,3600,0
|
|
20230804,180400,54450945585,3600,3600,3600,3600,0
|
|
20230804,180300,54450945585,3600,3600,3600,3600,188879
|
|
20230804,180200,54450945585,3600,3600,3600,3600,0
|
|
20230804,180100,54450945585,3600,3600,3600,3600,0
|
|
20230804,180000,54450945585,3600,3600,3600,3600,0
|
|
20230804,175900,54450945585,3600,3600,3600,3600,0
|
|
20230804,175800,54450945585,3600,3600,3600,3600,0
|
|
20230804,175700,54450945585,3600,3600,3600,3600,0
|
|
20230804,175600,54450945585,3600,3600,3600,3600,0
|
|
20230804,175500,54450945585,3600,3600,3600,3600,0
|
|
20230804,175400,54450945585,3600,3600,3600,3600,0
|
|
20230804,175300,54450945585,3600,3600,3600,3600,0
|
|
20230804,175200,54450945585,3600,3600,3600,3600,0
|
|
20230804,175100,54450945585,3600,3600,3600,3600,0
|
|
20230804,175000,54450945585,3600,3600,3600,3600,0
|
|
20230804,174900,54450945585,3600,3600,3600,3600,0
|
|
20230804,174800,54450945585,3600,3600,3600,3600,0
|
|
20230804,174700,54450945585,3600,3600,3600,3600,0
|
|
20230804,174600,54450945585,3600,3600,3600,3600,0
|
|
20230804,174500,54450945585,3600,3600,3600,3600,0
|
|
20230804,174400,54450945585,3600,3600,3600,3600,0
|
|
20230804,174300,54450945585,3600,3600,3600,3600,0
|
|
20230804,174200,54450945585,3600,3600,3600,3600,0
|
|
20230804,174100,54450945585,3600,3600,3600,3600,0
|
|
20230804,174000,54450945585,3600,3600,3600,3600,0
|
|
20230804,173900,54450945585,3600,3600,3600,3600,0
|
|
20230804,173800,54450945585,3600,3600,3600,3600,0
|
|
20230804,173700,54450945585,3600,3600,3600,3600,0
|
|
20230804,173600,54450945585,3600,3600,3600,3600,0
|
|
20230804,173500,54450945585,3600,3600,3600,3600,0
|
|
20230804,173400,54450945585,3600,3600,3600,3600,0
|
|
20230804,173300,54450945585,3600,3600,3600,3600,188879
|
|
20230804,173200,54450945585,3600,3600,3600,3600,0
|
|
20230804,173100,54450945585,3600,3600,3600,3600,0
|
|
20230804,173000,54450945585,3600,3600,3600,3600,0
|
|
20230804,172900,54450945585,3600,3600,3600,3600,0
|
|
20230804,172800,54450945585,3600,3600,3600,3600,0
|
|
20230804,172700,54450945585,3600,3600,3600,3600,0
|
|
20230804,172600,54450945585,3600,3600,3600,3600,0
|
|
20230804,172500,54450945585,3600,3600,3600,3600,0
|
|
20230804,172400,54450945585,3600,3600,3600,3600,0
|
|
20230804,172300,54450945585,3600,3600,3600,3600,0
|
|
20230804,172200,54450945585,3600,3600,3600,3600,0
|
|
20230804,172100,54450945585,3600,3600,3600,3600,0
|
|
20230804,172000,54450945585,3600,3600,3600,3600,0
|
|
20230804,171900,54450945585,3600,3600,3600,3600,0
|
|
20230804,171800,54450945585,3600,3600,3600,3600,0
|
|
20230804,171700,54450945585,3600,3600,3600,3600,0
|
|
20230804,171600,54450945585,3600,3600,3600,3600,0
|
|
20230804,171500,54450945585,3600,3600,3600,3600,0
|
|
20230804,171400,54450945585,3600,3600,3600,3600,0
|
|
20230804,171300,54450945585,3600,3600,3600,3600,0
|
|
20230804,171200,54450945585,3600,3600,3600,3600,0
|
|
20230804,171100,54450945585,3600,3600,3600,3600,0
|
|
20230804,171000,54450945585,3600,3600,3600,3600,0
|
|
20230804,170900,54450945585,3600,3600,3600,3600,0
|
|
20230804,170800,54450945585,3600,3600,3600,3600,0
|
|
20230804,170700,54450945585,3600,3600,3600,3600,0
|
|
20230804,170600,54450945585,3600,3600,3600,3600,0
|
|
20230804,170500,54450945585,3600,3600,3600,3600,0
|
|
20230804,170400,54450945585,3600,3600,3600,3600,0
|
|
20230804,170300,54450945585,3600,3600,3600,3600,188879
|
|
20230804,170200,54450945585,3600,3600,3600,3600,0
|
|
20230804,170100,54450945585,3600,3600,3600,3600,0
|
|
20230804,170000,54450945585,3600,3600,3600,3600,0
|
|
20230804,165900,54450945585,3600,3600,3600,3600,0
|
|
20230804,165800,54450945585,3600,3600,3600,3600,0
|
|
20230804,165700,54450945585,3600,3600,3600,3600,0
|
|
20230804,165600,54450945585,3600,3600,3600,3600,0
|
|
20230804,165500,54450945585,3600,3600,3600,3600,0
|
|
20230804,165400,54450945585,3600,3600,3600,3600,0
|
|
20230804,165300,54450945585,3600,3600,3600,3600,0
|
|
20230804,165200,54450945585,3600,3600,3600,3600,0
|
|
20230804,165100,54450945585,3600,3600,3600,3600,0
|
|
20230804,165000,54450945585,3600,3600,3600,3600,0
|
|
20230804,164900,54450945585,3600,3600,3600,3600,0
|
|
20230804,164800,54450945585,3600,3600,3600,3600,0
|
|
20230804,164700,54450945585,3600,3600,3600,3600,0
|
|
20230804,164600,54450945585,3600,3600,3600,3600,0
|
|
20230804,164500,54450945585,3600,3600,3600,3600,0
|
|
20230804,164400,54450945585,3600,3600,3600,3600,0
|
|
20230804,164300,54450945585,3600,3600,3600,3600,0
|
|
20230804,164200,54450945585,3600,3600,3600,3600,0
|
|
20230804,164100,54450945585,3600,3600,3600,3600,0
|
|
20230804,164000,54450945585,3600,3600,3600,3600,0
|
|
20230804,163900,54450945585,3600,3600,3600,3600,0
|
|
20230804,163800,54450945585,3600,3600,3600,3600,0
|
|
20230804,163700,54450945585,3600,3600,3600,3600,0
|
|
20230804,163600,54450945585,3600,3600,3600,3600,0
|
|
20230804,163500,54450945585,3600,3600,3600,3600,0
|
|
20230804,163400,54450945585,3600,3600,3600,3600,0
|
|
20230804,163300,54450945585,3600,3600,3600,3600,188879
|
|
20230804,163200,54450945585,3600,3600,3600,3600,0
|
|
20230804,163100,54450945585,3600,3600,3600,3600,0
|
|
20230804,163000,54450945585,3600,3600,3600,3600,0
|
|
20230804,162900,54450945585,3600,3600,3600,3600,0
|
|
20230804,162800,54450945585,3600,3600,3600,3600,0
|
|
20230804,162700,54450945585,3600,3600,3600,3600,0
|
|
20230804,162600,54450945585,3600,3600,3600,3600,0
|
|
20230804,162500,54450945585,3600,3600,3600,3600,0
|
|
20230804,162400,54450945585,3600,3600,3600,3600,0
|
|
20230804,162300,54450945585,3600,3600,3600,3600,0
|
|
20230804,162200,54450945585,3600,3600,3600,3600,0
|
|
20230804,162100,54450945585,3600,3600,3600,3600,0
|
|
20230804,162000,54450945585,3600,3600,3600,3600,0
|
|
20230804,161900,54450945585,3600,3600,3600,3600,0
|
|
20230804,161800,54450945585,3600,3600,3600,3600,0
|
|
20230804,161700,54450945585,3600,3600,3600,3600,0
|
|
20230804,161600,54450945585,3600,3600,3600,3600,0
|
|
20230804,161500,54450945585,3600,3600,3600,3600,0
|
|
20230804,161400,54450945585,3600,3600,3600,3600,0
|
|
20230804,161300,54450945585,3600,3600,3600,3600,0
|
|
20230804,161200,54450945585,3600,3600,3600,3600,0
|
|
20230804,161100,54450945585,3600,3600,3600,3600,0
|
|
20230804,161000,54450945585,3600,3600,3600,3600,0
|
|
20230804,160900,54450945585,3600,3600,3600,3600,0
|
|
20230804,160800,54450945585,3600,3600,3600,3600,0
|
|
20230804,160700,54450945585,3600,3600,3600,3600,0
|
|
20230804,160600,54450945585,3600,3600,3600,3600,0
|
|
20230804,160500,54450945585,3600,3600,3600,3600,0
|
|
20230804,160400,54450945585,3600,3600,3600,3600,0
|
|
20230804,160300,54450945585,3600,3600,3600,3600,188879
|
|
20230804,160200,54450945585,3600,3600,3600,3600,0
|
|
20230804,160100,54450945585,3600,3600,3600,3600,0
|
|
20230804,160000,54450945585,3600,3600,3600,3600,0
|
|
20230804,155900,54450945585,3600,3600,3600,3600,0
|
|
20230804,155800,54450945585,3600,3600,3600,3600,0
|
|
20230804,155700,54450945585,3600,3600,3600,3600,0
|
|
20230804,155600,54450945585,3600,3600,3600,3600,0
|
|
20230804,155500,54450945585,3600,3600,3600,3600,0
|
|
20230804,155400,54450945585,3600,3600,3600,3600,0
|
|
20230804,155300,54450945585,3600,3600,3600,3600,0
|
|
20230804,155200,54450945585,3600,3600,3600,3600,0
|
|
20230804,155100,54450945585,3600,3600,3600,3600,0
|
|
20230804,155000,54450945585,3600,3600,3600,3600,0
|
|
20230804,154900,54450945585,3600,3600,3600,3600,0
|
|
20230804,154800,54450945585,3600,3600,3600,3600,0
|
|
20230804,154700,54450945585,3600,3600,3600,3600,0
|
|
20230804,154600,54450945585,3600,3600,3600,3600,0
|
|
20230804,154500,54450945585,3600,3600,3600,3600,0
|
|
20230804,154400,54450945585,3600,3600,3600,3600,0
|
|
20230804,154300,54450945585,3600,3600,3600,3600,0
|
|
20230804,154200,54450945585,3600,3600,3600,3600,0
|
|
20230804,154100,54450945585,3600,3600,3600,3600,0
|
|
20230804,154000,54450945585,3600,3600,3600,3600,0
|
|
20230804,153900,54450945585,3600,3600,3600,3600,0
|
|
20230804,153800,54450945585,3600,3600,3600,3600,0
|
|
20230804,153700,54450945585,3600,3600,3600,3600,0
|
|
20230804,153600,54450945585,3600,3600,3600,3600,0
|
|
20230804,153500,54450945585,3600,3600,3600,3600,0
|
|
20230804,153400,54450945585,3600,3600,3600,3600,0
|
|
20230804,153300,54450945585,3600,3600,3600,3600,188879
|
|
20230804,153200,54450945585,3600,3600,3600,3600,0
|
|
20230804,153100,54450945585,3600,3600,3600,3600,0
|
|
20230804,153000,54450945585,3600,3600,3600,3600,188879
|
|
20230804,152900,53770981185,3600,3600,3600,3600,0
|
|
20230804,152800,53770981185,3600,3600,3600,3600,0
|
|
20230804,152700,53770981185,3600,3600,3600,3600,0
|
|
20230804,152600,53770981185,3600,3600,3600,3600,0
|
|
20230804,152500,53770981185,3600,3600,3600,3600,0
|
|
20230804,152400,53770981185,3600,3600,3600,3600,0
|
|
20230804,152300,53770981185,3600,3600,3600,3600,0
|
|
20230804,152200,53770981185,3600,3600,3600,3600,0
|
|
20230804,152100,53770981185,3600,3600,3600,3600,0
|
|
20230804,152000,53770981185,3600,3600,3600,3600,0
|
|
20230804,151900,53770981185,3600,3595,3600,3590,53147
|
|
20230804,151800,53579755360,3595,3595,3600,3590,29123
|
|
20230804,151700,53475080410,3595,3595,3600,3590,31383
|
|
20230804,151600,53362282410,3595,3595,3600,3590,56542
|
|
20230804,151500,53159049955,3590,3590,3595,3590,34026
|
|
20230804,151400,53036826575,3595,3595,3600,3590,28152
|
|
20230804,151300,52935614885,3595,3590,3600,3590,12221
|
|
20230804,151200,52891686305,3595,3595,3595,3590,8336
|
|
20230804,151100,52861736440,3595,3600,3600,3590,20220
|
|
20230804,151000,52789046420,3595,3600,3600,3590,11972
|
|
20230804,150900,52746001380,3600,3585,3600,3585,21399
|
|
20230804,150800,52669093165,3590,3585,3595,3585,13594
|
|
20230804,150700,52620342900,3595,3590,3595,3580,80720
|
|
20230804,150600,52330972635,3590,3595,3595,3590,9974
|
|
20230804,150500,52295151840,3595,3600,3600,3595,19154
|
|
20230804,150400,52226291480,3600,3600,3600,3595,6518
|
|
20230804,150300,52202839695,3595,3590,3595,3590,29568
|
|
20230804,150200,52096652480,3595,3600,3600,3590,21317
|
|
20230804,150100,52020032930,3595,3605,3610,3595,29717
|
|
20230804,150000,51912946050,3600,3610,3615,3600,31906
|
|
20230804,145900,51797842210,3615,3595,3615,3590,43453
|
|
20230804,145800,51641328255,3590,3595,3600,3590,24690
|
|
20230804,145700,51552539640,3600,3595,3600,3590,9904
|
|
20230804,145600,51516935125,3595,3595,3595,3590,3098
|
|
20230804,145500,51505797895,3595,3600,3605,3590,11077
|
|
20230804,145400,51465949980,3600,3590,3600,3585,5722
|
|
20230804,145300,51445406220,3590,3585,3590,3580,18896
|
|
20230804,145200,51377718525,3585,3585,3590,3580,14746
|
|
20230804,145100,51324883925,3590,3585,3590,3580,14627
|
|
20230804,145000,51272445335,3585,3590,3590,3585,5391
|
|
20230804,144900,51253098910,3590,3580,3590,3580,17961
|
|
20230804,144800,51188718880,3580,3580,3585,3575,13335
|
|
20230804,144700,51140966555,3580,3580,3585,3575,10934
|
|
20230804,144600,51101824050,3580,3580,3585,3575,70490
|
|
20230804,144500,50849397380,3585,3580,3585,3580,19416
|
|
20230804,144400,50779885725,3580,3585,3585,3575,12124
|
|
20230804,144300,50736492025,3580,3580,3585,3575,32770
|
|
20230804,144200,50619176745,3580,3590,3590,3575,72999
|
|
20230804,144100,50357740015,3590,3590,3595,3585,30610
|
|
20230804,144000,50247895290,3590,3595,3595,3590,27669
|
|
20230804,143900,50148529540,3595,3600,3600,3590,19891
|
|
20230804,143800,50077032460,3600,3605,3605,3595,60701
|
|
20230804,143700,49858518755,3600,3615,3615,3600,22845
|
|
20230804,143600,49776128135,3615,3605,3615,3600,29842
|
|
20230804,143500,49668491415,3605,3615,3615,3605,27281
|
|
20230804,143400,49570045630,3615,3620,3620,3615,51579
|
|
20230804,143300,49383562960,3620,3620,3620,3615,11778
|
|
20230804,143200,49340929995,3625,3620,3625,3615,11577
|
|
20230804,143100,49299021720,3620,3620,3625,3615,8293
|
|
20230804,143000,49269003255,3620,3615,3625,3615,13173
|
|
20230804,142900,49221329075,3615,3620,3620,3615,14919
|
|
20230804,142800,49167385755,3620,3625,3625,3615,41395
|
|
20230804,142700,49017564010,3620,3625,3630,3615,80538
|
|
20230804,142600,48725693620,3630,3620,3630,3615,34262
|
|
20230804,142500,48601474835,3620,3625,3625,3615,31372
|
|
20230804,142400,48487863880,3615,3615,3625,3610,26768
|
|
20230804,142300,48391030035,3610,3610,3615,3605,20810
|
|
20230804,142200,48315892455,3610,3585,3610,3585,33231
|
|
20230804,142100,48196337285,3590,3590,3590,3585,3321
|
|
20230804,142000,48184428350,3585,3595,3595,3585,6508
|
|
20230804,141900,48161066135,3590,3585,3590,3580,28736
|
|
20230804,141800,48058009915,3585,3590,3590,3585,15094
|
|
20230804,141700,48003871175,3585,3590,3595,3585,9668
|
|
20230804,141600,47969159600,3590,3595,3595,3585,8945
|
|
20230804,141500,47937045855,3595,3600,3600,3590,5227
|
|
20230804,141400,47918252255,3600,3595,3600,3595,3159
|
|
20230804,141300,47906883420,3595,3595,3600,3590,6920
|
|
20230804,141200,47882023940,3595,3595,3595,3590,3101
|
|
20230804,141100,47870890570,3590,3590,3595,3585,18541
|
|
20230804,141000,47804391690,3590,3590,3590,3585,17997
|
|
20230804,140900,47739857440,3590,3590,3590,3585,10701
|
|
20230804,140800,47701470040,3585,3595,3595,3585,11633
|
|
20230804,140700,47659705060,3595,3590,3595,3590,8282
|
|
20230804,140600,47629966425,3595,3595,3600,3590,4163
|
|
20230804,140500,47614991930,3595,3595,3595,3590,7791
|
|
20230804,140400,47587014770,3595,3595,3600,3590,10954
|
|
20230804,140300,47547680375,3595,3595,3600,3595,8460
|
|
20230804,140200,47517263625,3595,3595,3595,3590,5957
|
|
20230804,140100,47495858435,3590,3590,3595,3590,7448
|
|
20230804,140000,47469114345,3590,3590,3595,3590,1599
|
|
20230804,135900,47463368425,3590,3600,3600,3590,2528
|
|
20230804,135800,47454290610,3600,3595,3600,3590,17022
|
|
20230804,135700,47393150975,3595,3600,3600,3595,4776
|
|
20230804,135600,47375980140,3600,3590,3600,3590,4544
|
|
20230804,135500,47359642170,3595,3590,3595,3590,2705
|
|
20230804,135400,47349921995,3590,3590,3595,3585,24492
|
|
20230804,135300,47262000765,3590,3595,3595,3585,28203
|
|
20230804,135200,47160741495,3590,3595,3595,3590,12255
|
|
20230804,135100,47116741005,3595,3600,3600,3590,12480
|
|
20230804,135000,47071884290,3595,3600,3600,3595,5334
|
|
20230804,134900,47052703615,3600,3600,3600,3595,4539
|
|
20230804,134800,47036376630,3595,3595,3600,3595,1479
|
|
20230804,134700,47031055140,3595,3590,3595,3590,12081
|
|
20230804,134600,46987664285,3590,3595,3595,3590,7680
|
|
20230804,134500,46960069505,3600,3590,3600,3585,13591
|
|
20230804,134400,46911261545,3590,3590,3595,3585,16583
|
|
20230804,134300,46851738580,3590,3600,3600,3585,65781
|
|
20230804,134200,46615419840,3600,3605,3605,3595,20252
|
|
20230804,134100,46542509795,3600,3600,3605,3600,9663
|
|
20230804,134000,46507681170,3600,3605,3605,3600,11791
|
|
20230804,133900,46465196855,3605,3605,3610,3600,9087
|
|
20230804,133800,46432430310,3610,3610,3610,3600,5781
|
|
20230804,133700,46411583820,3605,3605,3610,3605,14462
|
|
20230804,133600,46359440225,3610,3605,3610,3605,6325
|
|
20230804,133500,46336618985,3610,3610,3615,3605,16491
|
|
20230804,133400,46277124795,3610,3615,3620,3610,8691
|
|
20230804,133300,46245703490,3615,3620,3620,3615,4342
|
|
20230804,133200,46230004060,3615,3620,3625,3615,4839
|
|
20230804,133100,46212494335,3620,3605,3620,3600,24566
|
|
20230804,133000,46123861590,3605,3605,3605,3600,5459
|
|
20230804,132900,46104194180,3605,3605,3605,3600,10183
|
|
20230804,132800,46067518290,3605,3600,3605,3600,7441
|
|
20230804,132700,46040704570,3605,3605,3605,3600,8581
|
|
20230804,132600,46009810150,3600,3605,3605,3600,12912
|
|
20230804,132500,45963318085,3600,3605,3610,3600,5250
|
|
20230804,132400,45944395535,3605,3605,3610,3600,12810
|
|
20230804,132300,45898210120,3605,3610,3615,3605,12685
|
|
20230804,132200,45852405765,3610,3605,3610,3605,6235
|
|
20230804,132100,45829928575,3605,3605,3605,3605,14675
|
|
20230804,132000,45777025200,3605,3605,3610,3605,1153
|
|
20230804,131900,45772867315,3605,3610,3615,3605,8274
|
|
20230804,131800,45743000230,3610,3610,3615,3610,631
|
|
20230804,131700,45740720685,3615,3615,3615,3610,1884
|
|
20230804,131600,45733913745,3615,3615,3615,3610,9225
|
|
20230804,131500,45700581045,3620,3620,3620,3615,2159
|
|
20230804,131400,45692772220,3620,3610,3620,3610,13012
|
|
20230804,131300,45645680135,3615,3620,3620,3610,10297
|
|
20230804,131200,45608479550,3620,3615,3620,3615,1251
|
|
20230804,131100,45603953545,3615,3620,3620,3610,12228
|
|
20230804,131000,45559754525,3620,3620,3625,3615,7747
|
|
20230804,130900,45531710560,3620,3620,3620,3615,7223
|
|
20230804,130800,45505586570,3620,3620,3620,3615,7238
|
|
20230804,130700,45479401975,3620,3620,3620,3615,7253
|
|
20230804,130600,45453149430,3615,3615,3620,3610,5576
|
|
20230804,130500,45433000070,3615,3620,3620,3610,4571
|
|
20230804,130400,45416469005,3620,3615,3620,3610,1983
|
|
20230804,130300,45409299950,3615,3610,3615,3610,4010
|
|
20230804,130200,45394813485,3610,3620,3620,3610,7015
|
|
20230804,130100,45369462320,3615,3610,3615,3610,10893
|
|
20230804,130000,45330120225,3610,3615,3615,3605,14813
|
|
20230804,125900,45276671625,3615,3620,3620,3610,6047
|
|
20230804,125800,45254809715,3620,3625,3625,3620,4296
|
|
20230804,125700,45239257900,3620,3630,3635,3620,35732
|
|
20230804,125600,45109716215,3630,3635,3635,3625,21724
|
|
20230804,125500,45030859950,3635,3635,3640,3625,48679
|
|
20230804,125400,44854099380,3635,3615,3640,3615,55711
|
|
20230804,125300,44651769170,3620,3605,3620,3605,21681
|
|
20230804,125200,44573463770,3605,3605,3605,3600,8186
|
|
20230804,125100,44543956745,3605,3605,3605,3600,3488
|
|
20230804,125000,44531398510,3605,3605,3605,3600,4046
|
|
20230804,124900,44516813425,3605,3615,3615,3605,5660
|
|
20230804,124800,44496390910,3615,3610,3615,3605,8332
|
|
20230804,124700,44466311355,3610,3615,3615,3610,6699
|
|
20230804,124600,44442125430,3615,3610,3615,3605,17937
|
|
20230804,124500,44377396705,3615,3610,3615,3605,11684
|
|
20230804,124400,44335198465,3610,3610,3615,3605,8011
|
|
20230804,124300,44306287680,3610,3605,3615,3600,38136
|
|
20230804,124200,44168688820,3605,3605,3605,3600,2519
|
|
20230804,124100,44159612275,3595,3595,3605,3590,6975
|
|
20230804,124000,44134532850,3595,3590,3595,3585,15544
|
|
20230804,123900,44078698480,3590,3585,3590,3580,9172
|
|
20230804,123800,44045782800,3585,3585,3590,3580,9132
|
|
20230804,123700,44013067545,3585,3575,3590,3575,10501
|
|
20230804,123600,43975454760,3580,3580,3585,3575,12565
|
|
20230804,123500,43930503765,3580,3590,3590,3575,15328
|
|
20230804,123400,43875630125,3590,3590,3590,3580,38398
|
|
20230804,123300,43737951810,3585,3590,3590,3585,41771
|
|
20230804,123200,43588141120,3590,3585,3595,3580,21458
|
|
20230804,123100,43511159155,3590,3580,3590,3580,24475
|
|
20230804,123000,43423466880,3575,3580,3585,3575,27818
|
|
20230804,122900,43323899455,3575,3580,3580,3575,9006
|
|
20230804,122800,43291700550,3580,3575,3580,3570,11409
|
|
20230804,122700,43250909120,3570,3570,3575,3570,44603
|
|
20230804,122600,43091625440,3570,3575,3575,3570,20322
|
|
20230804,122500,43019048790,3575,3580,3580,3570,20006
|
|
20230804,122400,42947519050,3575,3570,3585,3565,57496
|
|
20230804,122300,42742067315,3565,3580,3585,3565,73992
|
|
20230804,122200,42477631605,3580,3585,3585,3580,17142
|
|
20230804,122100,42416205245,3585,3585,3585,3575,29739
|
|
20230804,122000,42309712565,3580,3585,3590,3580,55563
|
|
20230804,121900,42110728845,3585,3590,3595,3585,43267
|
|
20230804,121800,41955492670,3600,3600,3605,3590,63836
|
|
20230804,121700,41725943225,3600,3600,3605,3600,21663
|
|
20230804,121600,41647944625,3600,3600,3610,3595,23296
|
|
20230804,121500,41564042570,3600,3610,3610,3595,65365
|
|
20230804,121400,41328640690,3610,3605,3615,3600,15659
|
|
20230804,121300,41272127210,3605,3610,3610,3595,169316
|
|
20230804,121200,40662173020,3610,3620,3625,3610,37285
|
|
20230804,121100,40527293850,3625,3625,3630,3620,34617
|
|
20230804,121000,40401828910,3625,3635,3635,3625,19604
|
|
20230804,120900,40330735565,3630,3630,3640,3625,28938
|
|
20230804,120800,40225722150,3630,3645,3645,3630,26319
|
|
20230804,120700,40129969585,3640,3650,3655,3640,24107
|
|
20230804,120600,40041990640,3645,3640,3650,3640,9308
|
|
20230804,120500,40008050465,3645,3640,3645,3635,7859
|
|
20230804,120400,39979425080,3645,3625,3645,3625,14867
|
|
20230804,120300,39925379530,3625,3630,3630,3620,41547
|
|
20230804,120200,39774771280,3630,3640,3640,3630,28458
|
|
20230804,120100,39671412065,3645,3635,3650,3635,5399
|
|
20230804,120000,39651740465,3640,3640,3645,3640,2697
|
|
20230804,115900,39641921190,3640,3640,3640,3635,3247
|
|
20230804,115800,39630106690,3640,3645,3645,3640,3955
|
|
20230804,115700,39615710395,3645,3635,3645,3635,6351
|
|
20230804,115600,39592605880,3640,3635,3640,3635,10665
|
|
20230804,115500,39553819865,3635,3635,3640,3635,8525
|
|
20230804,115400,39522830030,3635,3635,3640,3635,5798
|
|
20230804,115300,39501753210,3635,3630,3635,3630,9520
|
|
20230804,115200,39467156970,3630,3650,3650,3630,21187
|
|
20230804,115100,39390158985,3640,3640,3650,3635,9150
|
|
20230804,115000,39356847900,3640,3645,3660,3640,26254
|
|
20230804,114900,39260945545,3645,3635,3650,3635,5342
|
|
20230804,114800,39241499865,3635,3630,3645,3625,42348
|
|
20230804,114700,39087695805,3635,3630,3635,3620,20042
|
|
20230804,114600,39014989655,3630,3630,3635,3625,23256
|
|
20230804,114500,38930632910,3630,3630,3635,3630,4954
|
|
20230804,114400,38912641920,3630,3630,3635,3630,9266
|
|
20230804,114300,38879006065,3630,3635,3635,3630,5886
|
|
20230804,114200,38857616950,3635,3630,3640,3630,4222
|
|
20230804,114100,38842271490,3630,3635,3635,3625,14537
|
|
20230804,114000,38789500370,3630,3640,3640,3630,6569
|
|
20230804,113900,38765629325,3640,3640,3645,3635,7303
|
|
20230804,113800,38739054625,3640,3640,3645,3640,5975
|
|
20230804,113700,38717303305,3640,3650,3650,3640,17938
|
|
20230804,113600,38651917105,3645,3650,3650,3645,11628
|
|
20230804,113500,38609497930,3650,3650,3650,3645,26359
|
|
20230804,113400,38513287950,3655,3655,3655,3650,8507
|
|
20230804,113300,38482206460,3655,3650,3655,3645,17564
|
|
20230804,113200,38418106980,3645,3650,3650,3640,16912
|
|
20230804,113100,38356443600,3645,3645,3650,3640,17137
|
|
20230804,113000,38293931670,3650,3640,3650,3640,13204
|
|
20230804,112900,38245757990,3645,3625,3650,3620,34932
|
|
20230804,112800,38118644990,3620,3640,3640,3620,107698
|
|
20230804,112700,37727897895,3640,3640,3640,3635,22084
|
|
20230804,112600,37647557615,3640,3645,3645,3640,19789
|
|
20230804,112500,37575496995,3640,3645,3650,3640,10481
|
|
20230804,112400,37537291605,3645,3645,3650,3645,13358
|
|
20230804,112300,37488594575,3645,3645,3650,3645,8265
|
|
20230804,112200,37458456585,3645,3645,3650,3645,10588
|
|
20230804,112100,37419855855,3645,3650,3650,3640,44895
|
|
20230804,112000,37256301480,3650,3650,3655,3645,27361
|
|
20230804,111900,37156453740,3645,3650,3665,3645,5683
|
|
20230804,111800,37135688645,3655,3645,3660,3640,44676
|
|
20230804,111700,36972618705,3645,3650,3650,3640,13529
|
|
20230804,111600,36923308895,3650,3650,3650,3645,11275
|
|
20230804,111500,36882188675,3650,3655,3655,3650,16578
|
|
20230804,111400,36821672660,3650,3655,3655,3650,5472
|
|
20230804,111300,36801692610,3655,3655,3655,3650,3662
|
|
20230804,111200,36788320045,3655,3650,3655,3645,10179
|
|
20230804,111100,36751146720,3650,3645,3655,3640,21699
|
|
20230804,111000,36672058240,3645,3650,3650,3640,20368
|
|
20230804,110900,36597843900,3650,3660,3660,3645,32634
|
|
20230804,110800,36478758655,3660,3660,3665,3650,36088
|
|
20230804,110700,36346793020,3660,3660,3670,3655,26951
|
|
20230804,110600,36248105220,3665,3670,3670,3665,22103
|
|
20230804,110500,36167031110,3670,3665,3670,3665,12800
|
|
20230804,110400,36120102805,3665,3665,3670,3660,10495
|
|
20230804,110300,36081619030,3665,3670,3670,3665,17625
|
|
20230804,110200,36017016930,3665,3675,3675,3660,23121
|
|
20230804,110100,35932197695,3675,3670,3675,3665,35431
|
|
20230804,110000,35802080190,3670,3660,3670,3650,52611
|
|
20230804,105900,35609599255,3660,3655,3660,3650,14814
|
|
20230804,105800,35555478280,3655,3645,3655,3645,27132
|
|
20230804,105700,35456531285,3645,3650,3655,3645,14276
|
|
20230804,105600,35404412790,3650,3650,3655,3650,9656
|
|
20230804,105500,35369139155,3655,3655,3655,3650,26691
|
|
20230804,105400,35271663945,3655,3655,3660,3650,12946
|
|
20230804,105300,35224367535,3650,3655,3655,3650,35421
|
|
20230804,105200,35094979530,3655,3670,3670,3655,46951
|
|
20230804,105100,34923050695,3665,3665,3680,3665,46305
|
|
20230804,105000,34752970155,3660,3675,3680,3655,105060
|
|
20230804,104900,34367231505,3670,3655,3685,3655,204667
|
|
20230804,104800,33615428590,3655,3635,3655,3635,107520
|
|
20230804,104700,33223750335,3635,3635,3640,3635,23298
|
|
20230804,104600,33139035355,3635,3635,3640,3635,18096
|
|
20230804,104500,33073225450,3640,3640,3640,3635,2745
|
|
20230804,104400,33063243730,3640,3640,3645,3635,39475
|
|
20230804,104300,32919553085,3645,3645,3645,3640,6072
|
|
20230804,104200,32897442995,3640,3655,3655,3640,13750
|
|
20230804,104100,32847321880,3655,3645,3655,3640,41230
|
|
20230804,104000,32696944025,3645,3645,3650,3640,11837
|
|
20230804,103900,32653786850,3640,3645,3645,3640,13665
|
|
20230804,103800,32604018500,3645,3640,3650,3640,12615
|
|
20230804,103700,32558035640,3645,3645,3650,3640,15772
|
|
20230804,103600,32500554795,3645,3660,3660,3640,18173
|
|
20230804,103500,32434216030,3660,3650,3665,3645,58716
|
|
20230804,103400,32219528900,3650,3635,3655,3635,93302
|
|
20230804,103300,31879375140,3635,3630,3635,3630,21607
|
|
20230804,103200,31800915050,3630,3630,3635,3625,17967
|
|
20230804,103100,31735690070,3625,3625,3630,3625,7697
|
|
20230804,103000,31707781380,3625,3630,3635,3625,10114
|
|
20230804,102900,31671071280,3635,3635,3640,3630,6722
|
|
20230804,102800,31646637430,3635,3630,3635,3630,9331
|
|
20230804,102700,31612741565,3635,3645,3645,3630,5158
|
|
20230804,102600,31593976660,3645,3630,3650,3625,26180
|
|
20230804,102500,31498676355,3630,3625,3630,3610,39134
|
|
20230804,102400,31356971650,3625,3640,3640,3620,38452
|
|
20230804,102300,31217354465,3640,3655,3655,3635,39815
|
|
20230804,102200,31072312540,3655,3640,3655,3640,57498
|
|
20230804,102100,30862596530,3645,3635,3645,3635,37947
|
|
20230804,102000,30724463155,3640,3625,3640,3625,25481
|
|
20230804,101900,30631853950,3620,3620,3625,3615,19782
|
|
20230804,101800,30560210535,3615,3605,3620,3605,44276
|
|
20230804,101700,30400318485,3605,3605,3610,3605,16639
|
|
20230804,101600,30340300020,3605,3600,3610,3600,20976
|
|
20230804,101500,30264756495,3600,3605,3610,3600,31541
|
|
20230804,101400,30151071925,3605,3610,3610,3605,34954
|
|
20230804,101300,30025031410,3610,3615,3615,3610,27159
|
|
20230804,101200,29926980060,3615,3610,3615,3610,22507
|
|
20230804,101100,29845718440,3610,3620,3625,3610,38215
|
|
20230804,101000,29707585740,3625,3630,3630,3620,38231
|
|
20230804,100900,29568996285,3630,3635,3635,3630,17761
|
|
20230804,100800,29504517565,3630,3635,3635,3630,5629
|
|
20230804,100700,29484077450,3630,3625,3635,3625,43167
|
|
20230804,100600,29327291510,3630,3635,3640,3625,30084
|
|
20230804,100500,29217902775,3635,3640,3640,3625,61806
|
|
20230804,100400,28993336135,3640,3630,3640,3625,37828
|
|
20230804,100300,28855896495,3625,3630,3630,3620,45792
|
|
20230804,100200,28689882285,3630,3625,3630,3620,18965
|
|
20230804,100100,28621145110,3620,3615,3625,3615,20467
|
|
20230804,100000,28547083945,3620,3620,3620,3615,8025
|
|
20230804,095900,28518062865,3615,3615,3620,3610,7152
|
|
20230804,095800,28492195570,3610,3605,3615,3600,28862
|
|
20230804,095700,28388050110,3610,3590,3610,3585,71148
|
|
20230804,095600,28132099080,3590,3595,3600,3590,82152
|
|
20230804,095500,27836820445,3595,3605,3605,3595,28243
|
|
20230804,095400,27735154905,3605,3605,3610,3600,96251
|
|
20230804,095300,27388413775,3610,3610,3610,3605,27863
|
|
20230804,095200,27287948190,3610,3615,3615,3605,27364
|
|
20230804,095100,27189207540,3610,3610,3615,3610,26327
|
|
20230804,095000,27094121260,3615,3610,3620,3605,21913
|
|
20230804,094900,27014967410,3610,3625,3625,3605,54129
|
|
20230804,094800,26819443970,3625,3620,3625,3610,18297
|
|
20230804,094700,26753227555,3620,3605,3625,3600,55115
|
|
20230804,094600,26554152875,3605,3610,3615,3605,87614
|
|
20230804,094500,26238078245,3615,3625,3630,3610,78897
|
|
20230804,094400,25952596760,3625,3640,3640,3620,101081
|
|
20230804,094300,25585351715,3640,3630,3640,3630,29372
|
|
20230804,094200,25478489645,3635,3635,3635,3625,44269
|
|
20230804,094100,25317754955,3630,3620,3635,3620,17999
|
|
20230804,094000,25252451180,3625,3645,3645,3620,49984
|
|
20230804,093900,25071090670,3645,3640,3650,3620,82085
|
|
20230804,093800,24773112195,3640,3640,3650,3635,64314
|
|
20230804,093700,24538733265,3645,3620,3645,3615,101750
|
|
20230804,093600,24169413600,3620,3630,3635,3620,97111
|
|
20230804,093500,23817167175,3630,3640,3645,3630,52163
|
|
20230804,093400,23627597800,3640,3650,3650,3630,77951
|
|
20230804,093300,23343771855,3650,3650,3650,3635,67378
|
|
20230804,093200,23098434265,3650,3655,3660,3640,55380
|
|
20230804,093100,22896335480,3655,3640,3665,3635,89068
|
|
20230804,093000,22570929835,3640,3675,3690,3630,278968
|
|
20230804,092900,21551222505,3690,3680,3695,3675,115945
|
|
20230804,092800,21123746775,3695,3680,3705,3680,140076
|
|
20230804,092700,20606719600,3675,3720,3725,3670,368956
|
|
20230804,092600,19241399785,3720,3740,3740,3710,351363
|
|
20230804,092500,17933342725,3740,3690,3780,3690,1058930
|
|
20230804,092400,13972248060,3690,3665,3690,3660,157318
|
|
20230804,092300,13393443440,3670,3685,3690,3655,234317
|
|
20230804,092200,12532058285,3685,3690,3705,3675,313924
|
|
20230804,092100,11372734265,3690,3650,3705,3650,550817
|
|
20230804,092000,9343027725,3650,3585,3650,3585,250305
|
|
20230804,091900,8436813725,3585,3595,3600,3585,51924
|
|
20230804,091800,8250306855,3595,3610,3610,3595,95967
|
|
20230804,091700,7904607615,3605,3600,3610,3595,97868
|
|
20230804,091600,7551822155,3600,3590,3610,3585,110478
|
|
20230804,091500,7154113745,3585,3575,3590,3570,97606
|
|
20230804,091400,6804496800,3575,3585,3590,3565,121754
|
|
20230804,091300,6368376645,3590,3550,3590,3550,79584
|
|
20230804,091200,6083735675,3550,3550,3555,3540,55005
|
|
20230804,091100,5888568695,3550,3540,3550,3530,49559
|
|
20230804,091000,5712962520,3540,3525,3545,3510,64218
|
|
20230804,090900,5486714065,3525,3540,3545,3510,70400
|
|
20230804,090800,5238543890,3545,3525,3545,3515,74698
|
|
20230804,090700,4974425715,3525,3515,3530,3510,96314
|
|
20230804,090600,4636021380,3510,3530,3530,3500,282424
|
|
20230804,090500,3644992285,3530,3535,3540,3525,60760
|
|
20230804,090400,3430348930,3530,3540,3540,3510,173253
|
|
20230804,090300,2819701775,3540,3555,3555,3535,160821
|
|
20230804,090200,2249371390,3555,3585,3585,3550,156347
|
|
20230804,090100,1691804935,3575,3585,3615,3575,127823
|
|
20230804,090000,1232730950,3585,3625,3630,3570,320698
|