576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183300,35426590190,3365,3365,3365,3365,166503
|
|
20230807,183200,35426590190,3365,3365,3365,3365,0
|
|
20230807,183100,35426590190,3365,3365,3365,3365,0
|
|
20230807,183000,35426590190,3365,3365,3365,3365,0
|
|
20230807,182900,35426590190,3365,3365,3365,3365,0
|
|
20230807,182800,35426590190,3365,3365,3365,3365,0
|
|
20230807,182700,35426590190,3365,3365,3365,3365,0
|
|
20230807,182600,35426590190,3365,3365,3365,3365,0
|
|
20230807,182500,35426590190,3365,3365,3365,3365,0
|
|
20230807,182400,35426590190,3365,3365,3365,3365,0
|
|
20230807,182300,35426590190,3365,3365,3365,3365,0
|
|
20230807,182200,35426590190,3365,3365,3365,3365,0
|
|
20230807,182100,35426590190,3365,3365,3365,3365,0
|
|
20230807,182000,35426590190,3365,3365,3365,3365,0
|
|
20230807,181900,35426590190,3365,3365,3365,3365,0
|
|
20230807,181800,35426590190,3365,3365,3365,3365,0
|
|
20230807,181700,35426590190,3365,3365,3365,3365,0
|
|
20230807,181600,35426590190,3365,3365,3365,3365,0
|
|
20230807,181500,35426590190,3365,3365,3365,3365,0
|
|
20230807,181400,35426590190,3365,3365,3365,3365,0
|
|
20230807,181300,35426590190,3365,3365,3365,3365,0
|
|
20230807,181200,35426590190,3365,3365,3365,3365,0
|
|
20230807,181100,35426590190,3365,3365,3365,3365,0
|
|
20230807,181000,35426590190,3365,3365,3365,3365,0
|
|
20230807,180900,35426590190,3365,3365,3365,3365,0
|
|
20230807,180800,35426590190,3365,3365,3365,3365,0
|
|
20230807,180700,35426590190,3365,3365,3365,3365,0
|
|
20230807,180600,35426590190,3365,3365,3365,3365,0
|
|
20230807,180500,35426590190,3365,3365,3365,3365,0
|
|
20230807,180400,35426590190,3365,3365,3365,3365,0
|
|
20230807,180300,35426590190,3365,3365,3365,3365,166503
|
|
20230807,180200,35426590190,3365,3365,3365,3365,0
|
|
20230807,180100,35426590190,3365,3365,3365,3365,0
|
|
20230807,180000,35426590190,3365,3365,3365,3365,0
|
|
20230807,175900,35426590190,3365,3365,3365,3365,0
|
|
20230807,175800,35426590190,3365,3365,3365,3365,0
|
|
20230807,175700,35426590190,3365,3365,3365,3365,0
|
|
20230807,175600,35426590190,3365,3365,3365,3365,0
|
|
20230807,175500,35426590190,3365,3365,3365,3365,0
|
|
20230807,175400,35426590190,3365,3365,3365,3365,0
|
|
20230807,175300,35426590190,3365,3365,3365,3365,0
|
|
20230807,175200,35426590190,3365,3365,3365,3365,0
|
|
20230807,175100,35426590190,3365,3365,3365,3365,0
|
|
20230807,175000,35426590190,3365,3365,3365,3365,0
|
|
20230807,174900,35426590190,3365,3365,3365,3365,0
|
|
20230807,174800,35426590190,3365,3365,3365,3365,0
|
|
20230807,174700,35426590190,3365,3365,3365,3365,0
|
|
20230807,174600,35426590190,3365,3365,3365,3365,0
|
|
20230807,174500,35426590190,3365,3365,3365,3365,0
|
|
20230807,174400,35426590190,3365,3365,3365,3365,0
|
|
20230807,174300,35426590190,3365,3365,3365,3365,0
|
|
20230807,174200,35426590190,3365,3365,3365,3365,0
|
|
20230807,174100,35426590190,3365,3365,3365,3365,0
|
|
20230807,174000,35426590190,3365,3365,3365,3365,0
|
|
20230807,173900,35426590190,3365,3365,3365,3365,0
|
|
20230807,173800,35426590190,3365,3365,3365,3365,0
|
|
20230807,173700,35426590190,3365,3365,3365,3365,0
|
|
20230807,173600,35426590190,3365,3365,3365,3365,0
|
|
20230807,173500,35426590190,3365,3365,3365,3365,0
|
|
20230807,173400,35426590190,3365,3365,3365,3365,0
|
|
20230807,173300,35426590190,3365,3365,3365,3365,166503
|
|
20230807,173200,35426590190,3365,3365,3365,3365,0
|
|
20230807,173100,35426590190,3365,3365,3365,3365,0
|
|
20230807,173000,35426590190,3365,3365,3365,3365,0
|
|
20230807,172900,35426590190,3365,3365,3365,3365,0
|
|
20230807,172800,35426590190,3365,3365,3365,3365,0
|
|
20230807,172700,35426590190,3365,3365,3365,3365,0
|
|
20230807,172600,35426590190,3365,3365,3365,3365,0
|
|
20230807,172500,35426590190,3365,3365,3365,3365,0
|
|
20230807,172400,35426590190,3365,3365,3365,3365,0
|
|
20230807,172300,35426590190,3365,3365,3365,3365,0
|
|
20230807,172200,35426590190,3365,3365,3365,3365,0
|
|
20230807,172100,35426590190,3365,3365,3365,3365,0
|
|
20230807,172000,35426590190,3365,3365,3365,3365,0
|
|
20230807,171900,35426590190,3365,3365,3365,3365,0
|
|
20230807,171800,35426590190,3365,3365,3365,3365,0
|
|
20230807,171700,35426590190,3365,3365,3365,3365,0
|
|
20230807,171600,35426590190,3365,3365,3365,3365,0
|
|
20230807,171500,35426590190,3365,3365,3365,3365,0
|
|
20230807,171400,35426590190,3365,3365,3365,3365,0
|
|
20230807,171300,35426590190,3365,3365,3365,3365,0
|
|
20230807,171200,35426590190,3365,3365,3365,3365,0
|
|
20230807,171100,35426590190,3365,3365,3365,3365,0
|
|
20230807,171000,35426590190,3365,3365,3365,3365,0
|
|
20230807,170900,35426590190,3365,3365,3365,3365,0
|
|
20230807,170800,35426590190,3365,3365,3365,3365,0
|
|
20230807,170700,35426590190,3365,3365,3365,3365,0
|
|
20230807,170600,35426590190,3365,3365,3365,3365,0
|
|
20230807,170500,35426590190,3365,3365,3365,3365,0
|
|
20230807,170400,35426590190,3365,3365,3365,3365,0
|
|
20230807,170300,35426590190,3365,3365,3365,3365,166503
|
|
20230807,170200,35426590190,3365,3365,3365,3365,0
|
|
20230807,170100,35426590190,3365,3365,3365,3365,0
|
|
20230807,170000,35426590190,3365,3365,3365,3365,0
|
|
20230807,165900,35426590190,3365,3365,3365,3365,0
|
|
20230807,165800,35426590190,3365,3365,3365,3365,0
|
|
20230807,165700,35426590190,3365,3365,3365,3365,0
|
|
20230807,165600,35426590190,3365,3365,3365,3365,0
|
|
20230807,165500,35426590190,3365,3365,3365,3365,0
|
|
20230807,165400,35426590190,3365,3365,3365,3365,0
|
|
20230807,165300,35426590190,3365,3365,3365,3365,0
|
|
20230807,165200,35426590190,3365,3365,3365,3365,0
|
|
20230807,165100,35426590190,3365,3365,3365,3365,0
|
|
20230807,165000,35426590190,3365,3365,3365,3365,0
|
|
20230807,164900,35426590190,3365,3365,3365,3365,0
|
|
20230807,164800,35426590190,3365,3365,3365,3365,0
|
|
20230807,164700,35426590190,3365,3365,3365,3365,0
|
|
20230807,164600,35426590190,3365,3365,3365,3365,0
|
|
20230807,164500,35426590190,3365,3365,3365,3365,0
|
|
20230807,164400,35426590190,3365,3365,3365,3365,0
|
|
20230807,164300,35426590190,3365,3365,3365,3365,0
|
|
20230807,164200,35426590190,3365,3365,3365,3365,0
|
|
20230807,164100,35426590190,3365,3365,3365,3365,0
|
|
20230807,164000,35426590190,3365,3365,3365,3365,0
|
|
20230807,163900,35426590190,3365,3365,3365,3365,0
|
|
20230807,163800,35426590190,3365,3365,3365,3365,0
|
|
20230807,163700,35426590190,3365,3365,3365,3365,0
|
|
20230807,163600,35426590190,3365,3365,3365,3365,0
|
|
20230807,163500,35426590190,3365,3365,3365,3365,0
|
|
20230807,163400,35426590190,3365,3365,3365,3365,0
|
|
20230807,163300,35426590190,3365,3365,3365,3365,166503
|
|
20230807,163200,35426590190,3365,3365,3365,3365,0
|
|
20230807,163100,35426590190,3365,3365,3365,3365,0
|
|
20230807,163000,35426590190,3365,3365,3365,3365,0
|
|
20230807,162900,35426590190,3365,3365,3365,3365,0
|
|
20230807,162800,35426590190,3365,3365,3365,3365,0
|
|
20230807,162700,35426590190,3365,3365,3365,3365,0
|
|
20230807,162600,35426590190,3365,3365,3365,3365,0
|
|
20230807,162500,35426590190,3365,3365,3365,3365,0
|
|
20230807,162400,35426590190,3365,3365,3365,3365,0
|
|
20230807,162300,35426590190,3365,3365,3365,3365,0
|
|
20230807,162200,35426590190,3365,3365,3365,3365,0
|
|
20230807,162100,35426590190,3365,3365,3365,3365,0
|
|
20230807,162000,35426590190,3365,3365,3365,3365,0
|
|
20230807,161900,35426590190,3365,3365,3365,3365,0
|
|
20230807,161800,35426590190,3365,3365,3365,3365,0
|
|
20230807,161700,35426590190,3365,3365,3365,3365,0
|
|
20230807,161600,35426590190,3365,3365,3365,3365,0
|
|
20230807,161500,35426590190,3365,3365,3365,3365,0
|
|
20230807,161400,35426590190,3365,3365,3365,3365,0
|
|
20230807,161300,35426590190,3365,3365,3365,3365,0
|
|
20230807,161200,35426590190,3365,3365,3365,3365,0
|
|
20230807,161100,35426590190,3365,3365,3365,3365,0
|
|
20230807,161000,35426590190,3365,3365,3365,3365,0
|
|
20230807,160900,35426590190,3365,3365,3365,3365,0
|
|
20230807,160800,35426590190,3365,3365,3365,3365,0
|
|
20230807,160700,35426590190,3365,3365,3365,3365,0
|
|
20230807,160600,35426590190,3365,3365,3365,3365,0
|
|
20230807,160500,35426590190,3365,3365,3365,3365,0
|
|
20230807,160400,35426590190,3365,3365,3365,3365,0
|
|
20230807,160300,35426590190,3365,3365,3365,3365,166503
|
|
20230807,160200,35426590190,3365,3365,3365,3365,0
|
|
20230807,160100,35426590190,3365,3365,3365,3365,0
|
|
20230807,160000,35426590190,3365,3365,3365,3365,0
|
|
20230807,155900,35426590190,3365,3365,3365,3365,0
|
|
20230807,155800,35426590190,3365,3365,3365,3365,0
|
|
20230807,155700,35426590190,3365,3365,3365,3365,0
|
|
20230807,155600,35426590190,3365,3365,3365,3365,0
|
|
20230807,155500,35426590190,3365,3365,3365,3365,0
|
|
20230807,155400,35426590190,3365,3365,3365,3365,0
|
|
20230807,155300,35426590190,3365,3365,3365,3365,0
|
|
20230807,155200,35426590190,3365,3365,3365,3365,0
|
|
20230807,155100,35426590190,3365,3365,3365,3365,0
|
|
20230807,155000,35426590190,3365,3365,3365,3365,0
|
|
20230807,154900,35426590190,3365,3365,3365,3365,0
|
|
20230807,154800,35426590190,3365,3365,3365,3365,0
|
|
20230807,154700,35426590190,3365,3365,3365,3365,0
|
|
20230807,154600,35426590190,3365,3365,3365,3365,0
|
|
20230807,154500,35426590190,3365,3365,3365,3365,0
|
|
20230807,154400,35426590190,3365,3365,3365,3365,0
|
|
20230807,154300,35426590190,3365,3365,3365,3365,0
|
|
20230807,154200,35426590190,3365,3365,3365,3365,0
|
|
20230807,154100,35426590190,3365,3365,3365,3365,0
|
|
20230807,154000,35426590190,3365,3365,3365,3365,0
|
|
20230807,153900,35426590190,3365,3365,3365,3365,0
|
|
20230807,153800,35426590190,3365,3365,3365,3365,0
|
|
20230807,153700,35426590190,3365,3365,3365,3365,0
|
|
20230807,153600,35426590190,3365,3365,3365,3365,0
|
|
20230807,153500,35426590190,3365,3365,3365,3365,0
|
|
20230807,153400,35426590190,3365,3365,3365,3365,0
|
|
20230807,153300,35426590190,3365,3365,3365,3365,166503
|
|
20230807,153200,35426590190,3365,3365,3365,3365,0
|
|
20230807,153100,35426590190,3365,3365,3365,3365,0
|
|
20230807,153000,35426590190,3365,3365,3365,3365,166503
|
|
20230807,152900,34866307595,3365,3365,3365,3365,0
|
|
20230807,152800,34866307595,3365,3365,3365,3365,0
|
|
20230807,152700,34866307595,3365,3365,3365,3365,0
|
|
20230807,152600,34866307595,3365,3365,3365,3365,0
|
|
20230807,152500,34866307595,3365,3365,3365,3365,0
|
|
20230807,152400,34866307595,3365,3365,3365,3365,0
|
|
20230807,152300,34866307595,3365,3365,3365,3365,0
|
|
20230807,152200,34866307595,3365,3365,3365,3365,0
|
|
20230807,152100,34866307595,3365,3365,3365,3365,0
|
|
20230807,152000,34866307595,3365,3365,3365,3365,0
|
|
20230807,151900,34866307595,3365,3370,3370,3360,61346
|
|
20230807,151800,34659809215,3370,3370,3375,3365,31482
|
|
20230807,151700,34553840635,3375,3375,3380,3370,81638
|
|
20230807,151600,34278673685,3375,3385,3385,3370,50032
|
|
20230807,151500,34109793305,3385,3380,3385,3375,20776
|
|
20230807,151400,34039572080,3375,3375,3380,3375,29917
|
|
20230807,151300,33938483205,3380,3375,3380,3375,9933
|
|
20230807,151200,33904955180,3375,3380,3380,3370,15768
|
|
20230807,151100,33851743610,3375,3375,3380,3370,32288
|
|
20230807,151000,33742826445,3375,3375,3375,3370,11488
|
|
20230807,150900,33704094935,3375,3375,3380,3370,41151
|
|
20230807,150800,33565230425,3375,3375,3380,3370,19436
|
|
20230807,150700,33499635650,3375,3380,3380,3370,43795
|
|
20230807,150600,33351801825,3375,3380,3385,3375,15076
|
|
20230807,150500,33300881675,3380,3380,3385,3375,8627
|
|
20230807,150400,33271722315,3380,3380,3385,3375,17691
|
|
20230807,150300,33211926880,3380,3380,3380,3375,12354
|
|
20230807,150200,33170187815,3380,3380,3385,3375,25533
|
|
20230807,150100,33083897560,3385,3380,3385,3375,28373
|
|
20230807,150000,32987964630,3380,3375,3380,3375,9247
|
|
20230807,145900,32956730845,3380,3380,3380,3375,6815
|
|
20230807,145800,32933703935,3380,3385,3390,3375,87550
|
|
20230807,145700,32638155695,3385,3385,3385,3380,18880
|
|
20230807,145600,32574271880,3385,3380,3385,3375,6132
|
|
20230807,145500,32553545725,3375,3380,3380,3375,11928
|
|
20230807,145400,32513237820,3380,3380,3380,3375,15076
|
|
20230807,145300,32462303175,3380,3385,3385,3375,28868
|
|
20230807,145200,32364713860,3385,3390,3390,3380,3571
|
|
20230807,145100,32352629305,3385,3385,3390,3375,74547
|
|
20230807,145000,32100550400,3390,3390,3390,3385,2463
|
|
20230807,144900,32092200860,3385,3390,3390,3385,13416
|
|
20230807,144800,32046757115,3390,3390,3390,3385,6442
|
|
20230807,144700,32024935780,3395,3390,3395,3390,5490
|
|
20230807,144600,32006324460,3390,3385,3395,3385,3782
|
|
20230807,144500,31993502930,3390,3385,3395,3385,5191
|
|
20230807,144400,31975919920,3390,3390,3390,3385,3111
|
|
20230807,144300,31965378020,3390,3385,3395,3380,5769
|
|
20230807,144200,31945833710,3390,3390,3390,3385,16944
|
|
20230807,144100,31888468925,3390,3390,3390,3385,6587
|
|
20230807,144000,31866166650,3385,3390,3395,3385,5729
|
|
20230807,143900,31846763890,3390,3390,3395,3390,16630
|
|
20230807,143800,31790383405,3390,3395,3395,3390,6183
|
|
20230807,143700,31769416610,3395,3395,3395,3390,3783
|
|
20230807,143600,31756576325,3395,3395,3395,3390,4845
|
|
20230807,143500,31740150190,3395,3395,3395,3390,10506
|
|
20230807,143400,31704502805,3395,3390,3395,3390,6283
|
|
20230807,143300,31683175840,3395,3395,3395,3390,7517
|
|
20230807,143200,31657659295,3390,3390,3395,3390,3813
|
|
20230807,143100,31644731290,3395,3390,3395,3385,3504
|
|
20230807,143000,31632852220,3390,3395,3395,3385,9243
|
|
20230807,142900,31601527130,3395,3390,3395,3390,8092
|
|
20230807,142800,31574086375,3395,3390,3395,3390,6635
|
|
20230807,142700,31551591130,3395,3395,3395,3390,6421
|
|
20230807,142600,31529822370,3395,3390,3395,3390,1156
|
|
20230807,142500,31525899380,3390,3390,3395,3385,7847
|
|
20230807,142400,31499298935,3390,3390,3390,3385,2513
|
|
20230807,142300,31490784990,3390,3390,3395,3385,16302
|
|
20230807,142200,31435515080,3395,3390,3395,3390,6782
|
|
20230807,142100,31412523390,3395,3395,3400,3390,7303
|
|
20230807,142000,31387755610,3395,3400,3400,3390,8655
|
|
20230807,141900,31358379225,3400,3410,3410,3400,22147
|
|
20230807,141800,31283004340,3410,3410,3415,3405,13606
|
|
20230807,141700,31236608470,3415,3420,3425,3410,24627
|
|
20230807,141600,31152445680,3420,3410,3420,3405,51585
|
|
20230807,141500,30976484290,3410,3410,3410,3400,25215
|
|
20230807,141400,30890568680,3410,3395,3410,3395,27205
|
|
20230807,141300,30798015615,3400,3385,3400,3385,27082
|
|
20230807,141200,30706167590,3390,3385,3390,3380,5757
|
|
20230807,141100,30686674150,3380,3385,3385,3380,12958
|
|
20230807,141000,30642836975,3385,3385,3390,3380,20700
|
|
20230807,140900,30572824200,3385,3390,3390,3380,9268
|
|
20230807,140800,30541480325,3390,3380,3390,3380,6250
|
|
20230807,140700,30520322175,3385,3380,3385,3380,17795
|
|
20230807,140600,30460106170,3385,3380,3385,3380,8293
|
|
20230807,140500,30432058050,3385,3380,3385,3380,14561
|
|
20230807,140400,30382840615,3380,3380,3380,3375,10548
|
|
20230807,140300,30347193150,3380,3385,3385,3375,13494
|
|
20230807,140200,30301582345,3385,3385,3390,3375,80303
|
|
20230807,140100,30030190365,3385,3385,3390,3385,4614
|
|
20230807,140000,30014568160,3385,3390,3390,3385,9083
|
|
20230807,135900,29983816360,3390,3390,3390,3385,7409
|
|
20230807,135800,29958731085,3390,3385,3390,3385,12126
|
|
20230807,135700,29917682880,3385,3390,3390,3385,10679
|
|
20230807,135600,29881531455,3390,3385,3390,3385,7520
|
|
20230807,135500,29856050065,3385,3385,3390,3380,22984
|
|
20230807,135400,29778248950,3385,3385,3390,3385,20571
|
|
20230807,135300,29708561845,3385,3385,3390,3380,9856
|
|
20230807,135200,29675198410,3385,3385,3390,3385,8695
|
|
20230807,135100,29645762080,3390,3390,3390,3385,3507
|
|
20230807,135000,29633878795,3385,3385,3390,3380,31788
|
|
20230807,134900,29526306220,3380,3380,3385,3380,15753
|
|
20230807,134800,29473047715,3380,3385,3385,3380,3106
|
|
20230807,134700,29462544605,3385,3380,3385,3380,6600
|
|
20230807,134600,29440231040,3380,3380,3385,3380,22889
|
|
20230807,134500,29362859520,3380,3380,3385,3380,7332
|
|
20230807,134400,29338075865,3380,3385,3385,3380,21928
|
|
20230807,134300,29263952910,3380,3385,3385,3380,9263
|
|
20230807,134200,29232632145,3385,3380,3385,3380,11579
|
|
20230807,134100,29193489205,3380,3390,3390,3380,6417
|
|
20230807,134000,29171764055,3390,3385,3390,3380,5854
|
|
20230807,133900,29151935570,3385,3390,3390,3385,25978
|
|
20230807,133800,29063993250,3390,3385,3390,3380,17863
|
|
20230807,133700,29003563600,3380,3385,3385,3380,11807
|
|
20230807,133600,28963649655,3385,3390,3390,3385,24384
|
|
20230807,133500,28881102030,3390,3385,3390,3385,7700
|
|
20230807,133400,28855008520,3390,3390,3390,3385,5873
|
|
20230807,133300,28835099350,3390,3390,3395,3390,12997
|
|
20230807,133200,28791034660,3395,3400,3400,3390,13084
|
|
20230807,133100,28746584070,3395,3395,3400,3395,5240
|
|
20230807,133000,28728790100,3395,3395,3400,3390,19194
|
|
20230807,132900,28663626810,3395,3380,3395,3375,67562
|
|
20230807,132800,28434983470,3380,3385,3390,3375,71237
|
|
20230807,132700,28194160335,3390,3390,3390,3385,33531
|
|
20230807,132600,28080639130,3390,3390,3395,3385,14447
|
|
20230807,132500,28031685655,3390,3395,3395,3385,53886
|
|
20230807,132400,27849024045,3390,3395,3395,3390,12168
|
|
20230807,132300,27807760965,3395,3395,3395,3390,27216
|
|
20230807,132200,27715463695,3395,3400,3400,3395,46526
|
|
20230807,132100,27557474730,3400,3400,3400,3395,12218
|
|
20230807,132000,27515975430,3400,3395,3400,3395,10379
|
|
20230807,131900,27480701920,3400,3400,3405,3395,25698
|
|
20230807,131800,27393338115,3400,3405,3405,3400,20067
|
|
20230807,131700,27325080755,3400,3400,3405,3395,120804
|
|
20230807,131600,26914342275,3405,3400,3405,3400,9523
|
|
20230807,131500,26881960555,3400,3405,3405,3400,7739
|
|
20230807,131400,26855642160,3405,3400,3405,3400,22495
|
|
20230807,131300,26779122970,3405,3400,3405,3400,23715
|
|
20230807,131200,26698465630,3405,3410,3410,3400,119171
|
|
20230807,131100,26293083695,3410,3405,3410,3405,10888
|
|
20230807,131000,26256009190,3410,3410,3410,3405,4082
|
|
20230807,130900,26242097925,3410,3410,3410,3405,15111
|
|
20230807,130800,26190629825,3410,3410,3410,3405,11675
|
|
20230807,130700,26150856265,3410,3405,3410,3405,9247
|
|
20230807,130600,26119339745,3410,3405,3410,3405,16200
|
|
20230807,130500,26064105765,3410,3410,3410,3400,53989
|
|
20230807,130400,25880309855,3405,3410,3410,3405,17083
|
|
20230807,130300,25822133810,3410,3405,3410,3405,55866
|
|
20230807,130200,25631893895,3405,3410,3410,3405,24707
|
|
20230807,130100,25547756080,3410,3410,3410,3405,28305
|
|
20230807,130000,25451311835,3410,3410,3415,3405,42347
|
|
20230807,125900,25306944925,3410,3415,3415,3410,20767
|
|
20230807,125800,25236117055,3415,3415,3415,3410,29193
|
|
20230807,125700,25136530845,3415,3415,3415,3410,40872
|
|
20230807,125600,24997132100,3415,3420,3420,3410,17739
|
|
20230807,125500,24936570380,3420,3415,3420,3410,5091
|
|
20230807,125400,24919186510,3410,3415,3420,3410,18819
|
|
20230807,125300,24854947340,3415,3415,3415,3410,8785
|
|
20230807,125200,24824983065,3410,3415,3415,3410,26969
|
|
20230807,125100,24732963685,3415,3420,3420,3415,8160
|
|
20230807,125000,24705095125,3420,3415,3420,3415,4847
|
|
20230807,124900,24688540520,3420,3420,3420,3415,7626
|
|
20230807,124800,24662495930,3420,3420,3420,3415,6310
|
|
20230807,124700,24640938045,3415,3415,3420,3410,10097
|
|
20230807,124600,24606462665,3415,3415,3420,3410,16597
|
|
20230807,124500,24549781780,3415,3415,3420,3415,5178
|
|
20230807,124400,24532095415,3415,3415,3415,3410,7525
|
|
20230807,124300,24506412435,3415,3420,3420,3415,23833
|
|
20230807,124200,24425018745,3420,3420,3420,3415,6668
|
|
20230807,124100,24402229695,3420,3420,3425,3415,17214
|
|
20230807,124000,24343399910,3425,3420,3425,3420,9940
|
|
20230807,123900,24309404960,3420,3415,3425,3415,16702
|
|
20230807,123800,24252284195,3420,3415,3420,3415,16114
|
|
20230807,123700,24197252155,3420,3420,3420,3415,11652
|
|
20230807,123600,24157448160,3420,3415,3420,3415,12789
|
|
20230807,123500,24113765095,3420,3420,3420,3415,7285
|
|
20230807,123400,24088867030,3420,3420,3425,3415,22159
|
|
20230807,123300,24013078600,3420,3420,3425,3420,4417
|
|
20230807,123200,23997971730,3425,3425,3425,3420,3270
|
|
20230807,123100,23986787105,3420,3420,3425,3420,17688
|
|
20230807,123000,23926293055,3425,3425,3425,3420,9605
|
|
20230807,122900,23893402695,3425,3420,3425,3420,8290
|
|
20230807,122800,23865045165,3415,3420,3425,3415,23442
|
|
20230807,122700,23784924275,3420,3425,3425,3420,15603
|
|
20230807,122600,23731548605,3425,3425,3425,3420,8204
|
|
20230807,122500,23703466410,3425,3420,3425,3415,20351
|
|
20230807,122400,23633866870,3420,3420,3420,3415,11234
|
|
20230807,122300,23595478885,3420,3420,3425,3415,16871
|
|
20230807,122200,23537794515,3420,3430,3430,3420,8944
|
|
20230807,122100,23507197545,3430,3430,3435,3420,103853
|
|
20230807,122000,23151589210,3430,3435,3435,3430,8818
|
|
20230807,121900,23121342280,3430,3435,3435,3430,16396
|
|
20230807,121800,23065055235,3435,3435,3435,3430,3539
|
|
20230807,121700,23052898845,3435,3435,3435,3430,6547
|
|
20230807,121600,23030423970,3435,3435,3435,3430,10721
|
|
20230807,121500,22993632850,3430,3440,3440,3430,3881
|
|
20230807,121400,22980307355,3440,3440,3445,3435,3809
|
|
20230807,121300,22967212995,3435,3435,3440,3435,11994
|
|
20230807,121200,22926013600,3440,3435,3440,3435,4245
|
|
20230807,121100,22911431940,3440,3440,3440,3435,6754
|
|
20230807,121000,22888214055,3440,3440,3445,3440,7403
|
|
20230807,120900,22862747065,3440,3440,3445,3440,4802
|
|
20230807,120800,22846209820,3440,3445,3445,3440,14243
|
|
20230807,120700,22797213090,3445,3445,3445,3440,3004
|
|
20230807,120600,22786864345,3445,3445,3445,3440,4218
|
|
20230807,120500,22772346110,3445,3445,3450,3440,23109
|
|
20230807,120400,22692793325,3445,3445,3450,3440,19779
|
|
20230807,120300,22624654560,3445,3455,3455,3445,27817
|
|
20230807,120200,22528741125,3450,3455,3455,3450,13622
|
|
20230807,120100,22481724000,3455,3455,3455,3450,5449
|
|
20230807,120000,22462903085,3455,3450,3455,3450,3073
|
|
20230807,115900,22452288430,3450,3450,3455,3450,3196
|
|
20230807,115800,22441252135,3450,3455,3455,3450,330
|
|
20230807,115700,22440112485,3455,3455,3455,3450,12909
|
|
20230807,115600,22395515520,3455,3450,3455,3450,6609
|
|
20230807,115500,22372713235,3450,3455,3455,3450,3941
|
|
20230807,115400,22359102420,3455,3450,3455,3445,8931
|
|
20230807,115300,22328293190,3450,3445,3450,3445,3627
|
|
20230807,115200,22315780515,3445,3450,3450,3445,2616
|
|
20230807,115100,22306766380,3450,3450,3450,3445,2374
|
|
20230807,115000,22298579370,3450,3455,3455,3445,11534
|
|
20230807,114900,22258796775,3455,3455,3455,3450,2028
|
|
20230807,114800,22251794335,3455,3450,3455,3445,8688
|
|
20230807,114700,22221807505,3450,3445,3450,3440,10704
|
|
20230807,114600,22184913530,3445,3440,3445,3435,5327
|
|
20230807,114500,22166590915,3445,3445,3445,3440,3393
|
|
20230807,114400,22154917440,3445,3435,3445,3435,7377
|
|
20230807,114300,22129562605,3435,3435,3435,3430,3965
|
|
20230807,114200,22115943900,3435,3435,3440,3430,14674
|
|
20230807,114100,22065558655,3440,3440,3440,3435,7490
|
|
20230807,114000,22039822865,3435,3435,3435,3430,20303
|
|
20230807,113900,21970124385,3430,3435,3435,3430,6737
|
|
20230807,113800,21947000315,3435,3435,3435,3430,5381
|
|
20230807,113700,21928524705,3435,3435,3435,3430,6600
|
|
20230807,113600,21905876235,3435,3435,3435,3430,1317
|
|
20230807,113500,21901352615,3430,3435,3435,3430,18087
|
|
20230807,113400,21839263240,3435,3435,3435,3430,10297
|
|
20230807,113300,21803936700,3435,3435,3435,3430,7811
|
|
20230807,113200,21777122655,3435,3435,3440,3430,5897
|
|
20230807,113100,21756865730,3435,3440,3440,3435,13454
|
|
20230807,113000,21710644470,3440,3445,3445,3435,18758
|
|
20230807,112900,21646195700,3445,3440,3445,3440,23504
|
|
20230807,112800,21565293420,3440,3445,3445,3435,19782
|
|
20230807,112700,21497245725,3440,3445,3445,3440,20671
|
|
20230807,112600,21426124825,3440,3445,3445,3440,17972
|
|
20230807,112500,21364284435,3445,3445,3450,3440,11073
|
|
20230807,112400,21326163380,3445,3445,3450,3445,11749
|
|
20230807,112300,21285687160,3445,3445,3450,3445,5503
|
|
20230807,112200,21266720405,3445,3450,3450,3445,3913
|
|
20230807,112100,21253237165,3450,3450,3450,3445,2932
|
|
20230807,112000,21243132510,3450,3445,3450,3445,9117
|
|
20230807,111900,21211688500,3445,3445,3450,3445,12215
|
|
20230807,111800,21169601560,3445,3450,3450,3445,6199
|
|
20230807,111700,21148230460,3445,3455,3455,3445,18232
|
|
20230807,111600,21085319940,3455,3455,3455,3450,12120
|
|
20230807,111500,21043492995,3450,3460,3460,3450,24408
|
|
20230807,111400,20959265375,3455,3460,3465,3450,32063
|
|
20230807,111300,20848321080,3455,3445,3465,3440,33566
|
|
20230807,111200,20732301565,3450,3450,3455,3440,59386
|
|
20230807,111100,20527653080,3450,3445,3450,3440,17793
|
|
20230807,111000,20466341570,3440,3440,3445,3440,11294
|
|
20230807,110900,20427454675,3440,3440,3445,3440,11508
|
|
20230807,110800,20387866560,3440,3435,3440,3430,11525
|
|
20230807,110700,20348276235,3430,3435,3435,3430,5637
|
|
20230807,110600,20328922960,3430,3435,3440,3430,12023
|
|
20230807,110500,20287619270,3435,3430,3435,3430,9810
|
|
20230807,110400,20253951460,3430,3430,3435,3425,22322
|
|
20230807,110300,20177373385,3425,3430,3435,3425,14633
|
|
20230807,110200,20127209885,3430,3430,3435,3425,10045
|
|
20230807,110100,20092759060,3430,3425,3435,3420,25917
|
|
20230807,110000,20003935370,3425,3420,3430,3415,19789
|
|
20230807,105900,19936218610,3420,3420,3420,3410,31104
|
|
20230807,105800,19830003970,3415,3425,3425,3415,69237
|
|
20230807,105700,19593353445,3420,3425,3430,3420,13035
|
|
20230807,105600,19548743000,3420,3430,3430,3420,18499
|
|
20230807,105500,19485347945,3430,3425,3430,3420,25555
|
|
20230807,105400,19397884870,3425,3425,3425,3420,19771
|
|
20230807,105300,19330179580,3425,3420,3425,3420,18679
|
|
20230807,105200,19266241660,3425,3430,3430,3425,8440
|
|
20230807,105100,19237316830,3430,3430,3430,3425,9311
|
|
20230807,105000,19205406600,3430,3425,3430,3420,21894
|
|
20230807,104900,19130430355,3420,3420,3425,3415,8972
|
|
20230807,104800,19099761785,3425,3425,3425,3420,25900
|
|
20230807,104700,19011176460,3425,3420,3425,3420,24983
|
|
20230807,104600,18925661895,3420,3420,3425,3415,44358
|
|
20230807,104500,18773956525,3420,3425,3425,3420,17314
|
|
20230807,104400,18714736695,3420,3425,3425,3420,34142
|
|
20230807,104300,18597914775,3420,3420,3425,3415,94307
|
|
20230807,104200,18275480240,3420,3425,3430,3420,63423
|
|
20230807,104100,18058488400,3425,3435,3440,3425,106637
|
|
20230807,104000,17692706310,3435,3440,3445,3435,76360
|
|
20230807,103900,17430212200,3440,3445,3445,3440,16325
|
|
20230807,103800,17374015465,3445,3450,3450,3440,70639
|
|
20230807,103700,17130647255,3445,3450,3455,3445,165995
|
|
20230807,103600,16557940310,3450,3455,3455,3450,10230
|
|
20230807,103500,16522634670,3455,3450,3455,3450,27147
|
|
20230807,103400,16428952500,3455,3450,3455,3450,62720
|
|
20230807,103300,16212534250,3450,3455,3460,3450,75352
|
|
20230807,103200,15952208840,3460,3460,3460,3455,28104
|
|
20230807,103100,15855106905,3455,3460,3460,3455,17596
|
|
20230807,103000,15794305865,3460,3460,3460,3455,7406
|
|
20230807,102900,15768704520,3460,3460,3460,3455,5478
|
|
20230807,102800,15749764280,3455,3465,3465,3455,14572
|
|
20230807,102700,15699343975,3465,3465,3465,3460,5692
|
|
20230807,102600,15679627995,3465,3470,3470,3460,9188
|
|
20230807,102500,15647791515,3470,3460,3470,3460,5247
|
|
20230807,102400,15629586350,3465,3465,3470,3455,50840
|
|
20230807,102300,15453608095,3465,3470,3470,3465,12910
|
|
20230807,102200,15408825830,3470,3470,3475,3465,25952
|
|
20230807,102100,15318799420,3470,3475,3475,3470,9349
|
|
20230807,102000,15286331720,3475,3470,3475,3465,21897
|
|
20230807,101900,15210343340,3475,3475,3475,3465,18067
|
|
20230807,101800,15147591485,3470,3475,3475,3470,3680
|
|
20230807,101700,15134808520,3475,3475,3475,3470,7875
|
|
20230807,101600,15107465185,3475,3475,3480,3470,17032
|
|
20230807,101500,15048225570,3475,3465,3475,3460,18431
|
|
20230807,101400,14984281455,3465,3460,3465,3455,34390
|
|
20230807,101300,14865378415,3465,3470,3470,3455,22185
|
|
20230807,101200,14788654675,3470,3460,3470,3460,30656
|
|
20230807,101100,14682554065,3460,3460,3460,3455,10065
|
|
20230807,101000,14647745165,3455,3455,3465,3455,14487
|
|
20230807,100900,14597622525,3460,3460,3460,3455,39345
|
|
20230807,100800,14461595325,3460,3455,3460,3455,47138
|
|
20230807,100700,14298653530,3460,3460,3465,3455,15359
|
|
20230807,100600,14245549715,3460,3460,3460,3455,12435
|
|
20230807,100500,14202537085,3455,3470,3470,3455,23821
|
|
20230807,100400,14120089235,3465,3475,3475,3465,31756
|
|
20230807,100300,14009969570,3475,3470,3475,3465,13874
|
|
20230807,100200,13961835430,3465,3480,3480,3465,21604
|
|
20230807,100100,13886847620,3480,3485,3485,3475,16643
|
|
20230807,100000,13828935710,3485,3485,3490,3480,6380
|
|
20230807,095900,13806704985,3485,3480,3490,3480,32169
|
|
20230807,095800,13694608005,3485,3490,3495,3480,31923
|
|
20230807,095700,13583330055,3490,3485,3495,3485,21602
|
|
20230807,095600,13507944850,3485,3475,3485,3470,18642
|
|
20230807,095500,13443100990,3470,3470,3475,3465,15560
|
|
20230807,095400,13389116335,3475,3460,3480,3460,32118
|
|
20230807,095300,13277787565,3460,3455,3470,3455,61809
|
|
20230807,095200,13063846165,3455,3460,3460,3455,27412
|
|
20230807,095100,12969128760,3460,3455,3460,3450,8318
|
|
20230807,095000,12940389980,3460,3455,3460,3450,13956
|
|
20230807,094900,12892172350,3455,3460,3460,3450,32896
|
|
20230807,094800,12778528210,3460,3455,3460,3455,15909
|
|
20230807,094700,12723542515,3455,3455,3460,3455,33928
|
|
20230807,094600,12606302765,3455,3460,3460,3450,77411
|
|
20230807,094500,12338994425,3455,3460,3465,3455,18293
|
|
20230807,094400,12275733450,3465,3460,3465,3455,8237
|
|
20230807,094300,12247224885,3460,3460,3465,3455,25948
|
|
20230807,094200,12157445255,3455,3455,3465,3455,45923
|
|
20230807,094100,11998636285,3455,3455,3460,3450,34985
|
|
20230807,094000,11877803555,3450,3455,3460,3450,39063
|
|
20230807,093900,11742914725,3455,3460,3460,3450,64979
|
|
20230807,093800,11518404775,3455,3460,3465,3455,33301
|
|
20230807,093700,11403290520,3460,3460,3465,3455,36931
|
|
20230807,093600,11275502710,3460,3470,3470,3460,88954
|
|
20230807,093500,10967630940,3470,3470,3475,3465,28244
|
|
20230807,093400,10869672855,3470,3475,3475,3465,27741
|
|
20230807,093300,10773369135,3475,3465,3475,3460,26383
|
|
20230807,093200,10681885640,3460,3465,3470,3460,22034
|
|
20230807,093100,10605553905,3460,3460,3470,3460,47432
|
|
20230807,093000,10441316780,3465,3460,3465,3460,15313
|
|
20230807,092900,10388295000,3465,3460,3465,3455,15231
|
|
20230807,092800,10335587690,3460,3465,3465,3455,32832
|
|
20230807,092700,10222013950,3460,3460,3460,3455,70083
|
|
20230807,092600,9979604950,3460,3455,3460,3455,34207
|
|
20230807,092500,9861406835,3455,3455,3460,3450,42132
|
|
20230807,092400,9715841505,3455,3455,3460,3455,77914
|
|
20230807,092300,9446561220,3460,3485,3485,3450,242366
|
|
20230807,092200,8607774780,3485,3495,3495,3480,54173
|
|
20230807,092100,8418987850,3490,3495,3495,3485,21066
|
|
20230807,092000,8345443395,3495,3490,3495,3480,32763
|
|
20230807,091900,8231155410,3490,3485,3490,3480,44319
|
|
20230807,091800,8076768865,3485,3470,3490,3465,156810
|
|
20230807,091700,7532794290,3470,3485,3485,3465,139648
|
|
20230807,091600,7047441545,3480,3490,3490,3480,41710
|
|
20230807,091500,6902036710,3490,3485,3490,3480,62954
|
|
20230807,091400,6682684005,3485,3495,3495,3480,84195
|
|
20230807,091300,6389225745,3495,3500,3500,3490,62419
|
|
20230807,091200,6171106875,3505,3505,3510,3495,101399
|
|
20230807,091100,5816180085,3505,3520,3525,3505,28367
|
|
20230807,091000,5716598590,3520,3500,3520,3495,63264
|
|
20230807,090900,5495104710,3495,3510,3520,3495,83235
|
|
20230807,090800,5203845835,3505,3510,3530,3505,92669
|
|
20230807,090700,4878566960,3510,3505,3525,3495,83737
|
|
20230807,090600,4585020840,3505,3520,3520,3500,101702
|
|
20230807,090500,4228453805,3515,3530,3540,3515,61013
|
|
20230807,090400,4013281085,3530,3505,3535,3505,86942
|
|
20230807,090300,3707518895,3505,3545,3550,3505,96574
|
|
20230807,090200,3367486485,3550,3560,3565,3510,141000
|
|
20230807,090100,2868848375,3560,3490,3605,3490,298518
|
|
20230807,090000,1814252155,3490,3480,3490,3455,488567
|