576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183300,111970006055,3050,3050,3050,3050,191890
|
|
20230817,183200,111970006055,3050,3050,3050,3050,0
|
|
20230817,183100,111970006055,3050,3050,3050,3050,0
|
|
20230817,183000,111970006055,3050,3050,3050,3050,0
|
|
20230817,182900,111970006055,3050,3050,3050,3050,0
|
|
20230817,182800,111970006055,3050,3050,3050,3050,0
|
|
20230817,182700,111970006055,3050,3050,3050,3050,0
|
|
20230817,182600,111970006055,3050,3050,3050,3050,0
|
|
20230817,182500,111970006055,3050,3050,3050,3050,0
|
|
20230817,182400,111970006055,3050,3050,3050,3050,0
|
|
20230817,182300,111970006055,3050,3050,3050,3050,0
|
|
20230817,182200,111970006055,3050,3050,3050,3050,0
|
|
20230817,182100,111970006055,3050,3050,3050,3050,0
|
|
20230817,182000,111970006055,3050,3050,3050,3050,0
|
|
20230817,181900,111970006055,3050,3050,3050,3050,0
|
|
20230817,181800,111970006055,3050,3050,3050,3050,0
|
|
20230817,181700,111970006055,3050,3050,3050,3050,0
|
|
20230817,181600,111970006055,3050,3050,3050,3050,0
|
|
20230817,181500,111970006055,3050,3050,3050,3050,0
|
|
20230817,181400,111970006055,3050,3050,3050,3050,0
|
|
20230817,181300,111970006055,3050,3050,3050,3050,0
|
|
20230817,181200,111970006055,3050,3050,3050,3050,0
|
|
20230817,181100,111970006055,3050,3050,3050,3050,0
|
|
20230817,181000,111970006055,3050,3050,3050,3050,0
|
|
20230817,180900,111970006055,3050,3050,3050,3050,0
|
|
20230817,180800,111970006055,3050,3050,3050,3050,0
|
|
20230817,180700,111970006055,3050,3050,3050,3050,0
|
|
20230817,180600,111970006055,3050,3050,3050,3050,0
|
|
20230817,180500,111970006055,3050,3050,3050,3050,0
|
|
20230817,180400,111970006055,3050,3050,3050,3050,0
|
|
20230817,180300,111970006055,3050,3050,3050,3050,191890
|
|
20230817,180200,111970006055,3050,3050,3050,3050,0
|
|
20230817,180100,111970006055,3050,3050,3050,3050,0
|
|
20230817,180000,111970006055,3050,3050,3050,3050,0
|
|
20230817,175900,111970006055,3050,3050,3050,3050,0
|
|
20230817,175800,111970006055,3050,3050,3050,3050,0
|
|
20230817,175700,111970006055,3050,3050,3050,3050,0
|
|
20230817,175600,111970006055,3050,3050,3050,3050,0
|
|
20230817,175500,111970006055,3050,3050,3050,3050,0
|
|
20230817,175400,111970006055,3050,3050,3050,3050,0
|
|
20230817,175300,111970006055,3050,3050,3050,3050,0
|
|
20230817,175200,111970006055,3050,3050,3050,3050,0
|
|
20230817,175100,111970006055,3050,3050,3050,3050,0
|
|
20230817,175000,111970006055,3050,3050,3050,3050,0
|
|
20230817,174900,111970006055,3050,3050,3050,3050,0
|
|
20230817,174800,111970006055,3050,3050,3050,3050,0
|
|
20230817,174700,111970006055,3050,3050,3050,3050,0
|
|
20230817,174600,111970006055,3050,3050,3050,3050,0
|
|
20230817,174500,111970006055,3050,3050,3050,3050,0
|
|
20230817,174400,111970006055,3050,3050,3050,3050,0
|
|
20230817,174300,111970006055,3050,3050,3050,3050,0
|
|
20230817,174200,111970006055,3050,3050,3050,3050,0
|
|
20230817,174100,111970006055,3050,3050,3050,3050,0
|
|
20230817,174000,111970006055,3050,3050,3050,3050,0
|
|
20230817,173900,111970006055,3050,3050,3050,3050,0
|
|
20230817,173800,111970006055,3050,3050,3050,3050,0
|
|
20230817,173700,111970006055,3050,3050,3050,3050,0
|
|
20230817,173600,111970006055,3050,3050,3050,3050,0
|
|
20230817,173500,111970006055,3050,3050,3050,3050,0
|
|
20230817,173400,111970006055,3050,3050,3050,3050,0
|
|
20230817,173300,111970006055,3050,3050,3050,3050,191890
|
|
20230817,173200,111970006055,3050,3050,3050,3050,0
|
|
20230817,173100,111970006055,3050,3050,3050,3050,0
|
|
20230817,173000,111970006055,3050,3050,3050,3050,0
|
|
20230817,172900,111970006055,3050,3050,3050,3050,0
|
|
20230817,172800,111970006055,3050,3050,3050,3050,0
|
|
20230817,172700,111970006055,3050,3050,3050,3050,0
|
|
20230817,172600,111970006055,3050,3050,3050,3050,0
|
|
20230817,172500,111970006055,3050,3050,3050,3050,0
|
|
20230817,172400,111970006055,3050,3050,3050,3050,0
|
|
20230817,172300,111970006055,3050,3050,3050,3050,0
|
|
20230817,172200,111970006055,3050,3050,3050,3050,0
|
|
20230817,172100,111970006055,3050,3050,3050,3050,0
|
|
20230817,172000,111970006055,3050,3050,3050,3050,0
|
|
20230817,171900,111970006055,3050,3050,3050,3050,0
|
|
20230817,171800,111970006055,3050,3050,3050,3050,0
|
|
20230817,171700,111970006055,3050,3050,3050,3050,0
|
|
20230817,171600,111970006055,3050,3050,3050,3050,0
|
|
20230817,171500,111970006055,3050,3050,3050,3050,0
|
|
20230817,171400,111970006055,3050,3050,3050,3050,0
|
|
20230817,171300,111970006055,3050,3050,3050,3050,0
|
|
20230817,171200,111970006055,3050,3050,3050,3050,0
|
|
20230817,171100,111970006055,3050,3050,3050,3050,0
|
|
20230817,171000,111970006055,3050,3050,3050,3050,0
|
|
20230817,170900,111970006055,3050,3050,3050,3050,0
|
|
20230817,170800,111970006055,3050,3050,3050,3050,0
|
|
20230817,170700,111970006055,3050,3050,3050,3050,0
|
|
20230817,170600,111970006055,3050,3050,3050,3050,0
|
|
20230817,170500,111970006055,3050,3050,3050,3050,0
|
|
20230817,170400,111970006055,3050,3050,3050,3050,0
|
|
20230817,170300,111970006055,3050,3050,3050,3050,191890
|
|
20230817,170200,111970006055,3050,3050,3050,3050,0
|
|
20230817,170100,111970006055,3050,3050,3050,3050,0
|
|
20230817,170000,111970006055,3050,3050,3050,3050,0
|
|
20230817,165900,111970006055,3050,3050,3050,3050,0
|
|
20230817,165800,111970006055,3050,3050,3050,3050,0
|
|
20230817,165700,111970006055,3050,3050,3050,3050,0
|
|
20230817,165600,111970006055,3050,3050,3050,3050,0
|
|
20230817,165500,111970006055,3050,3050,3050,3050,0
|
|
20230817,165400,111970006055,3050,3050,3050,3050,0
|
|
20230817,165300,111970006055,3050,3050,3050,3050,0
|
|
20230817,165200,111970006055,3050,3050,3050,3050,0
|
|
20230817,165100,111970006055,3050,3050,3050,3050,0
|
|
20230817,165000,111970006055,3050,3050,3050,3050,0
|
|
20230817,164900,111970006055,3050,3050,3050,3050,0
|
|
20230817,164800,111970006055,3050,3050,3050,3050,0
|
|
20230817,164700,111970006055,3050,3050,3050,3050,0
|
|
20230817,164600,111970006055,3050,3050,3050,3050,0
|
|
20230817,164500,111970006055,3050,3050,3050,3050,0
|
|
20230817,164400,111970006055,3050,3050,3050,3050,0
|
|
20230817,164300,111970006055,3050,3050,3050,3050,0
|
|
20230817,164200,111970006055,3050,3050,3050,3050,0
|
|
20230817,164100,111970006055,3050,3050,3050,3050,0
|
|
20230817,164000,111970006055,3050,3050,3050,3050,0
|
|
20230817,163900,111970006055,3050,3050,3050,3050,0
|
|
20230817,163800,111970006055,3050,3050,3050,3050,0
|
|
20230817,163700,111970006055,3050,3050,3050,3050,0
|
|
20230817,163600,111970006055,3050,3050,3050,3050,0
|
|
20230817,163500,111970006055,3050,3050,3050,3050,0
|
|
20230817,163400,111970006055,3050,3050,3050,3050,0
|
|
20230817,163300,111970006055,3050,3050,3050,3050,191890
|
|
20230817,163200,111970006055,3050,3050,3050,3050,0
|
|
20230817,163100,111970006055,3050,3050,3050,3050,0
|
|
20230817,163000,111970006055,3050,3050,3050,3050,0
|
|
20230817,162900,111970006055,3050,3050,3050,3050,0
|
|
20230817,162800,111970006055,3050,3050,3050,3050,0
|
|
20230817,162700,111970006055,3050,3050,3050,3050,0
|
|
20230817,162600,111970006055,3050,3050,3050,3050,0
|
|
20230817,162500,111970006055,3050,3050,3050,3050,0
|
|
20230817,162400,111970006055,3050,3050,3050,3050,0
|
|
20230817,162300,111970006055,3050,3050,3050,3050,0
|
|
20230817,162200,111970006055,3050,3050,3050,3050,0
|
|
20230817,162100,111970006055,3050,3050,3050,3050,0
|
|
20230817,162000,111970006055,3050,3050,3050,3050,0
|
|
20230817,161900,111970006055,3050,3050,3050,3050,0
|
|
20230817,161800,111970006055,3050,3050,3050,3050,0
|
|
20230817,161700,111970006055,3050,3050,3050,3050,0
|
|
20230817,161600,111970006055,3050,3050,3050,3050,0
|
|
20230817,161500,111970006055,3050,3050,3050,3050,0
|
|
20230817,161400,111970006055,3050,3050,3050,3050,0
|
|
20230817,161300,111970006055,3050,3050,3050,3050,0
|
|
20230817,161200,111970006055,3050,3050,3050,3050,0
|
|
20230817,161100,111970006055,3050,3050,3050,3050,0
|
|
20230817,161000,111970006055,3050,3050,3050,3050,0
|
|
20230817,160900,111970006055,3050,3050,3050,3050,0
|
|
20230817,160800,111970006055,3050,3050,3050,3050,0
|
|
20230817,160700,111970006055,3050,3050,3050,3050,0
|
|
20230817,160600,111970006055,3050,3050,3050,3050,0
|
|
20230817,160500,111970006055,3050,3050,3050,3050,0
|
|
20230817,160400,111970006055,3050,3050,3050,3050,0
|
|
20230817,160300,111970006055,3050,3050,3050,3050,191890
|
|
20230817,160200,111970006055,3050,3050,3050,3050,0
|
|
20230817,160100,111970006055,3050,3050,3050,3050,0
|
|
20230817,160000,111970006055,3050,3050,3050,3050,0
|
|
20230817,155900,111970006055,3050,3050,3050,3050,0
|
|
20230817,155800,111970006055,3050,3050,3050,3050,0
|
|
20230817,155700,111970006055,3050,3050,3050,3050,0
|
|
20230817,155600,111970006055,3050,3050,3050,3050,0
|
|
20230817,155500,111970006055,3050,3050,3050,3050,0
|
|
20230817,155400,111970006055,3050,3050,3050,3050,0
|
|
20230817,155300,111970006055,3050,3050,3050,3050,0
|
|
20230817,155200,111970006055,3050,3050,3050,3050,0
|
|
20230817,155100,111970006055,3050,3050,3050,3050,0
|
|
20230817,155000,111970006055,3050,3050,3050,3050,0
|
|
20230817,154900,111970006055,3050,3050,3050,3050,0
|
|
20230817,154800,111970006055,3050,3050,3050,3050,0
|
|
20230817,154700,111970006055,3050,3050,3050,3050,0
|
|
20230817,154600,111970006055,3050,3050,3050,3050,0
|
|
20230817,154500,111970006055,3050,3050,3050,3050,0
|
|
20230817,154400,111970006055,3050,3050,3050,3050,0
|
|
20230817,154300,111970006055,3050,3050,3050,3050,0
|
|
20230817,154200,111970006055,3050,3050,3050,3050,0
|
|
20230817,154100,111970006055,3050,3050,3050,3050,0
|
|
20230817,154000,111970006055,3050,3050,3050,3050,0
|
|
20230817,153900,111970006055,3050,3050,3050,3050,0
|
|
20230817,153800,111970006055,3050,3050,3050,3050,0
|
|
20230817,153700,111970006055,3050,3050,3050,3050,0
|
|
20230817,153600,111970006055,3050,3050,3050,3050,0
|
|
20230817,153500,111970006055,3050,3050,3050,3050,0
|
|
20230817,153400,111970006055,3050,3050,3050,3050,0
|
|
20230817,153300,111970006055,3050,3050,3050,3050,191890
|
|
20230817,153200,111970006055,3050,3050,3050,3050,0
|
|
20230817,153100,111970006055,3050,3050,3050,3050,0
|
|
20230817,153000,111970006055,3050,3050,3050,3050,191890
|
|
20230817,152900,111384741555,3050,3050,3050,3050,0
|
|
20230817,152800,111384741555,3050,3050,3050,3050,0
|
|
20230817,152700,111384741555,3050,3050,3050,3050,0
|
|
20230817,152600,111384741555,3050,3050,3050,3050,0
|
|
20230817,152500,111384741555,3050,3050,3050,3050,0
|
|
20230817,152400,111384741555,3050,3050,3050,3050,0
|
|
20230817,152300,111384741555,3050,3050,3050,3050,0
|
|
20230817,152200,111384741555,3050,3050,3050,3050,0
|
|
20230817,152100,111384741555,3050,3050,3050,3050,0
|
|
20230817,152000,111384741555,3050,3050,3050,3050,0
|
|
20230817,151900,111384741555,3050,3055,3060,3050,73826
|
|
20230817,151800,111159309715,3060,3060,3065,3055,20066
|
|
20230817,151700,111097901820,3065,3060,3065,3055,36226
|
|
20230817,151600,110987009695,3060,3055,3060,3055,45903
|
|
20230817,151500,110846648150,3055,3060,3060,3055,17326
|
|
20230817,151400,110793695110,3055,3055,3060,3050,48470
|
|
20230817,151300,110645727040,3055,3055,3055,3050,21140
|
|
20230817,151200,110581197420,3050,3060,3060,3050,56491
|
|
20230817,151100,110408548505,3055,3060,3065,3055,101241
|
|
20230817,151000,110098725100,3065,3065,3065,3060,31693
|
|
20230817,150900,110001702475,3065,3065,3065,3060,19478
|
|
20230817,150800,109942073460,3060,3070,3070,3060,47088
|
|
20230817,150700,109797710175,3065,3065,3070,3065,15548
|
|
20230817,150600,109750037780,3070,3065,3070,3065,9211
|
|
20230817,150500,109721801605,3065,3075,3075,3065,37483
|
|
20230817,150400,109606757300,3075,3085,3085,3075,23004
|
|
20230817,150300,109535974615,3080,3085,3090,3080,77554
|
|
20230817,150200,109296716305,3085,3090,3095,3085,29693
|
|
20230817,150100,109204930860,3095,3090,3095,3085,25771
|
|
20230817,150000,109125299330,3090,3090,3095,3085,19392
|
|
20230817,145900,109065396100,3090,3090,3095,3090,31320
|
|
20230817,145800,108968602135,3090,3090,3090,3085,20311
|
|
20230817,145700,108905848935,3085,3085,3090,3080,33450
|
|
20230817,145600,108802601255,3085,3085,3090,3080,32151
|
|
20230817,145500,108703472930,3080,3080,3085,3075,20056
|
|
20230817,145400,108641704390,3075,3080,3085,3075,18883
|
|
20230817,145300,108583533215,3080,3070,3080,3070,49307
|
|
20230817,145200,108431840315,3075,3070,3075,3065,6896
|
|
20230817,145100,108410661805,3070,3070,3075,3065,13824
|
|
20230817,145000,108368227675,3070,3075,3075,3065,20520
|
|
20230817,144900,108305219385,3075,3065,3075,3065,18184
|
|
20230817,144800,108249413455,3065,3070,3075,3065,15897
|
|
20230817,144700,108200612300,3070,3070,3075,3070,7522
|
|
20230817,144600,108177515700,3075,3070,3075,3065,7366
|
|
20230817,144500,108154893955,3070,3080,3080,3070,28217
|
|
20230817,144400,108068198440,3075,3080,3080,3075,9358
|
|
20230817,144300,108039378920,3080,3070,3080,3065,47480
|
|
20230817,144200,107893455855,3070,3065,3070,3060,23586
|
|
20230817,144100,107821138315,3065,3070,3070,3065,10042
|
|
20230817,144000,107790327805,3070,3065,3070,3060,12433
|
|
20230817,143900,107752234075,3065,3065,3070,3060,6886
|
|
20230817,143800,107731130005,3070,3070,3070,3060,16001
|
|
20230817,143700,107682114420,3065,3070,3075,3065,26401
|
|
20230817,143600,107601077545,3075,3070,3075,3070,3043
|
|
20230817,143500,107591727920,3075,3075,3075,3070,8873
|
|
20230817,143400,107564480800,3075,3075,3075,3070,10232
|
|
20230817,143300,107533024485,3075,3065,3075,3065,21115
|
|
20230817,143200,107468206710,3070,3060,3070,3055,86324
|
|
20230817,143100,107204046595,3060,3055,3060,3055,2179
|
|
20230817,143000,107197385310,3060,3060,3060,3055,21783
|
|
20230817,142900,107130808785,3060,3060,3065,3055,17150
|
|
20230817,142800,107078347675,3065,3060,3065,3060,9776
|
|
20230817,142700,107048413725,3065,3060,3065,3055,18749
|
|
20230817,142600,106991042205,3055,3060,3060,3055,12474
|
|
20230817,142500,106952916215,3060,3065,3070,3055,38652
|
|
20230817,142400,106834622620,3065,3065,3070,3065,13836
|
|
20230817,142300,106792215265,3065,3065,3070,3065,6210
|
|
20230817,142200,106773177640,3070,3075,3075,3065,13601
|
|
20230817,142100,106731450420,3075,3075,3080,3065,14309
|
|
20230817,142000,106687512360,3070,3080,3085,3070,25069
|
|
20230817,141900,106610406240,3080,3070,3080,3070,12888
|
|
20230817,141800,106570811290,3065,3065,3070,3060,15928
|
|
20230817,141700,106522025745,3065,3065,3065,3060,19197
|
|
20230817,141600,106463236880,3065,3075,3075,3065,43460
|
|
20230817,141500,106329906145,3075,3080,3080,3070,17711
|
|
20230817,141400,106275448145,3075,3080,3080,3075,8268
|
|
20230817,141300,106249995295,3080,3080,3080,3075,6776
|
|
20230817,141200,106229135695,3080,3070,3080,3065,19707
|
|
20230817,141100,106168625415,3070,3065,3075,3065,7474
|
|
20230817,141000,106145697495,3065,3070,3070,3060,9730
|
|
20230817,140900,106115872490,3070,3075,3075,3060,31513
|
|
20230817,140800,106019200745,3075,3075,3080,3075,14224
|
|
20230817,140700,105975455740,3080,3080,3080,3075,13686
|
|
20230817,140600,105933312570,3080,3085,3085,3075,29218
|
|
20230817,140500,105843353315,3085,3085,3090,3085,12351
|
|
20230817,140400,105805240865,3085,3090,3090,3080,8939
|
|
20230817,140300,105777671680,3085,3095,3095,3085,25150
|
|
20230817,140200,105699990445,3095,3095,3105,3090,40890
|
|
20230817,140100,105573316725,3100,3090,3105,3090,32368
|
|
20230817,140000,105473047560,3090,3100,3100,3085,41397
|
|
20230817,135900,105345028245,3100,3075,3100,3075,56742
|
|
20230817,135800,105169726450,3075,3070,3080,3070,7289
|
|
20230817,135700,105147313645,3075,3085,3085,3075,14038
|
|
20230817,135600,105104122970,3075,3075,3085,3075,24193
|
|
20230817,135500,105029611435,3075,3075,3075,3065,29758
|
|
20230817,135400,104938215580,3070,3075,3075,3065,29159
|
|
20230817,135300,104848675720,3075,3075,3075,3065,34837
|
|
20230817,135200,104741675385,3070,3080,3080,3070,56718
|
|
20230817,135100,104567169385,3080,3060,3085,3060,49276
|
|
20230817,135000,104415808715,3060,3050,3060,3045,41196
|
|
20230817,134900,104290010330,3045,3050,3050,3045,25686
|
|
20230817,134800,104211758570,3050,3055,3055,3045,45601
|
|
20230817,134700,104072673975,3055,3060,3060,3055,3826
|
|
20230817,134600,104060973255,3060,3060,3060,3055,20192
|
|
20230817,134500,103999241410,3055,3055,3060,3050,30136
|
|
20230817,134400,103907129730,3055,3055,3055,3050,27873
|
|
20230817,134300,103821985465,3050,3045,3055,3045,18769
|
|
20230817,134200,103764729215,3050,3040,3050,3035,121831
|
|
20230817,134100,103394295475,3040,3040,3045,3035,56169
|
|
20230817,134000,103223566990,3045,3050,3050,3035,87798
|
|
20230817,133900,102956431680,3045,3060,3060,3045,167762
|
|
20230817,133800,102444593130,3060,3065,3065,3055,38338
|
|
20230817,133700,102327332240,3065,3060,3065,3055,23645
|
|
20230817,133600,102254970510,3065,3065,3065,3060,24022
|
|
20230817,133500,102181413350,3065,3060,3065,3060,11148
|
|
20230817,133400,102147276740,3060,3060,3065,3060,27786
|
|
20230817,133300,102062247350,3060,3060,3065,3055,75953
|
|
20230817,133200,101830064415,3060,3070,3070,3055,95037
|
|
20230817,133100,101539115840,3065,3070,3075,3065,30885
|
|
20230817,133000,101444306470,3070,3070,3075,3065,18037
|
|
20230817,132900,101388959870,3075,3070,3075,3065,71808
|
|
20230817,132800,101168550890,3070,3080,3080,3070,35044
|
|
20230817,132700,101060822975,3080,3085,3085,3080,42445
|
|
20230817,132600,100930070550,3085,3085,3090,3080,19405
|
|
20230817,132500,100870205390,3090,3085,3090,3085,13307
|
|
20230817,132400,100829107110,3085,3095,3095,3085,46608
|
|
20230817,132300,100685086665,3095,3095,3095,3090,13429
|
|
20230817,132200,100643575645,3095,3095,3100,3095,9462
|
|
20230817,132100,100614288750,3095,3095,3100,3095,3070
|
|
20230817,132000,100604786560,3095,3100,3100,3090,6975
|
|
20230817,131900,100583202665,3095,3095,3100,3095,10810
|
|
20230817,131800,100549744965,3100,3100,3100,3095,8617
|
|
20230817,131700,100523071260,3095,3095,3100,3090,11303
|
|
20230817,131600,100488083260,3095,3100,3100,3090,5955
|
|
20230817,131500,100469654225,3100,3100,3100,3090,2678
|
|
20230817,131400,100461366060,3090,3095,3105,3090,19062
|
|
20230817,131300,100402412035,3095,3095,3105,3090,36755
|
|
20230817,131200,100288589625,3095,3100,3105,3095,19757
|
|
20230817,131100,100227405730,3100,3105,3110,3095,33930
|
|
20230817,131000,100122203120,3110,3105,3110,3100,7121
|
|
20230817,130900,100100101010,3110,3105,3110,3100,10975
|
|
20230817,130800,100066032035,3105,3105,3115,3100,15501
|
|
20230817,130700,100017890565,3110,3115,3120,3100,81497
|
|
20230817,130600,99764301000,3120,3100,3120,3100,31260
|
|
20230817,130500,99667047205,3105,3100,3110,3095,23722
|
|
20230817,130400,99593405805,3095,3100,3105,3095,13658
|
|
20230817,130300,99551101290,3095,3105,3105,3095,21066
|
|
20230817,130200,99485796785,3105,3105,3105,3100,8568
|
|
20230817,130100,99459195770,3105,3100,3110,3100,23007
|
|
20230817,130000,99387735810,3100,3100,3100,3095,8164
|
|
20230817,125900,99362441980,3100,3100,3100,3095,7591
|
|
20230817,125800,99338938035,3095,3100,3100,3095,12623
|
|
20230817,125700,99299820715,3100,3105,3110,3100,43101
|
|
20230817,125600,99166136430,3105,3095,3105,3090,29437
|
|
20230817,125500,99074853755,3090,3085,3095,3085,30090
|
|
20230817,125400,98981918255,3085,3090,3090,3085,17598
|
|
20230817,125300,98927615220,3085,3085,3090,3085,20153
|
|
20230817,125200,98865442615,3085,3090,3095,3080,62457
|
|
20230817,125100,98672565550,3095,3095,3100,3090,18642
|
|
20230817,125000,98614886655,3095,3095,3100,3095,13853
|
|
20230817,124900,98572007370,3095,3095,3100,3095,11346
|
|
20230817,124800,98536874055,3095,3100,3100,3095,34395
|
|
20230817,124700,98430398770,3100,3100,3100,3095,6036
|
|
20230817,124600,98411707400,3100,3100,3105,3100,15292
|
|
20230817,124500,98364299430,3100,3100,3100,3095,12237
|
|
20230817,124400,98326402735,3100,3100,3100,3095,6665
|
|
20230817,124300,98305755660,3100,3100,3105,3095,24861
|
|
20230817,124200,98228695915,3100,3105,3105,3100,12527
|
|
20230817,124100,98189851725,3105,3105,3110,3100,32125
|
|
20230817,124000,98090186230,3105,3105,3110,3105,19589
|
|
20230817,123900,98029361645,3105,3110,3115,3105,12061
|
|
20230817,123800,97991881900,3110,3110,3115,3100,45736
|
|
20230817,123700,97849737560,3110,3130,3130,3105,69213
|
|
20230817,123600,97633800555,3125,3135,3135,3115,92763
|
|
20230817,123500,97343766225,3130,3115,3135,3115,126600
|
|
20230817,123400,96948411060,3120,3115,3120,3110,17524
|
|
20230817,123300,96893765530,3110,3105,3120,3105,28499
|
|
20230817,123200,96805046595,3115,3105,3115,3100,33990
|
|
20230817,123100,96699320650,3100,3110,3110,3100,36893
|
|
20230817,123000,96584822305,3105,3105,3115,3105,47145
|
|
20230817,122900,96438165275,3110,3110,3115,3105,45401
|
|
20230817,122800,96296936330,3105,3095,3110,3090,28387
|
|
20230817,122700,96208943335,3090,3085,3095,3085,10779
|
|
20230817,122600,96175633800,3085,3090,3095,3080,38455
|
|
20230817,122500,96056903040,3095,3095,3095,3090,4029
|
|
20230817,122400,96044445425,3095,3095,3095,3085,11258
|
|
20230817,122300,96009672470,3090,3095,3095,3090,12945
|
|
20230817,122200,95969657000,3095,3090,3095,3090,10022
|
|
20230817,122100,95938657050,3090,3090,3095,3085,15868
|
|
20230817,122000,95889631230,3090,3100,3100,3090,4871
|
|
20230817,121900,95874560165,3100,3090,3105,3090,4393
|
|
20230817,121800,95860940145,3100,3100,3105,3090,8390
|
|
20230817,121700,95834934855,3085,3085,3100,3080,22092
|
|
20230817,121600,95766571840,3085,3090,3090,3080,18764
|
|
20230817,121500,95708668610,3090,3090,3090,3085,4001
|
|
20230817,121400,95696313380,3090,3090,3100,3085,10723
|
|
20230817,121300,95663181865,3095,3090,3100,3080,26942
|
|
20230817,121200,95579993515,3090,3085,3090,3085,10649
|
|
20230817,121100,95547125515,3085,3085,3090,3080,10074
|
|
20230817,121000,95516046755,3085,3080,3090,3080,11369
|
|
20230817,120900,95480984545,3080,3090,3090,3080,17955
|
|
20230817,120800,95425568185,3090,3085,3090,3085,6422
|
|
20230817,120700,95405755220,3085,3085,3085,3080,17030
|
|
20230817,120600,95353252855,3080,3080,3085,3075,11062
|
|
20230817,120500,95319212335,3080,3080,3085,3075,25314
|
|
20230817,120400,95241279105,3080,3090,3090,3080,50750
|
|
20230817,120300,95084901095,3085,3090,3090,3085,18274
|
|
20230817,120200,95028492790,3090,3090,3095,3085,23966
|
|
20230817,120100,94954457150,3085,3090,3090,3085,17079
|
|
20230817,120000,94901745570,3085,3090,3095,3085,19984
|
|
20230817,115900,94840083630,3095,3085,3095,3085,19725
|
|
20230817,115800,94779204945,3085,3105,3105,3080,51821
|
|
20230817,115700,94619241315,3095,3100,3105,3090,57190
|
|
20230817,115600,94442132570,3100,3105,3105,3100,19317
|
|
20230817,115500,94382239125,3105,3110,3110,3105,39708
|
|
20230817,115400,94258803400,3110,3115,3115,3110,12147
|
|
20230817,115300,94220995490,3115,3120,3120,3115,20957
|
|
20230817,115200,94155706895,3120,3115,3120,3115,11397
|
|
20230817,115100,94120153770,3120,3115,3120,3115,6334
|
|
20230817,115000,94100421805,3115,3120,3120,3115,21537
|
|
20230817,114900,94033266910,3115,3120,3120,3115,9301
|
|
20230817,114800,94004269030,3120,3120,3125,3110,45756
|
|
20230817,114700,93861683975,3125,3120,3125,3115,38395
|
|
20230817,114600,93741927850,3120,3130,3130,3110,66127
|
|
20230817,114500,93535756570,3130,3120,3135,3120,147788
|
|
20230817,114400,93073412655,3125,3115,3130,3110,71296
|
|
20230817,114300,92850967075,3115,3100,3120,3095,41373
|
|
20230817,114200,92722302910,3095,3085,3100,3080,48038
|
|
20230817,114100,92573675375,3085,3085,3085,3080,7927
|
|
20230817,114000,92549225765,3080,3085,3085,3080,7199
|
|
20230817,113900,92527052205,3085,3080,3085,3075,7898
|
|
20230817,113800,92502701880,3075,3090,3090,3075,18577
|
|
20230817,113700,92445425880,3090,3075,3090,3075,18907
|
|
20230817,113600,92387130890,3080,3080,3080,3070,13204
|
|
20230817,113500,92346529330,3075,3080,3080,3075,9250
|
|
20230817,113400,92318048550,3075,3080,3080,3070,27767
|
|
20230817,113300,92232673885,3080,3075,3080,3075,4655
|
|
20230817,113200,92218347550,3075,3085,3090,3070,39315
|
|
20230817,113100,92097473340,3090,3085,3090,3080,24484
|
|
20230817,113000,92022005640,3090,3090,3095,3085,19223
|
|
20230817,112900,91962625570,3090,3090,3095,3090,21092
|
|
20230817,112800,91897365810,3090,3090,3095,3085,10017
|
|
20230817,112700,91866412860,3090,3095,3095,3090,70488
|
|
20230817,112600,91648567450,3090,3095,3100,3090,18008
|
|
20230817,112500,91592833245,3095,3100,3100,3095,9334
|
|
20230817,112400,91563924175,3100,3100,3100,3095,19410
|
|
20230817,112300,91503797870,3100,3100,3100,3095,14281
|
|
20230817,112200,91459532920,3100,3100,3105,3095,12077
|
|
20230817,112100,91422112940,3100,3085,3105,3085,38157
|
|
20230817,112000,91303960400,3085,3090,3090,3085,13407
|
|
20230817,111900,91262591180,3090,3095,3100,3085,45439
|
|
20230817,111800,91122122565,3100,3095,3100,3090,19765
|
|
20230817,111700,91060949990,3095,3095,3100,3090,19760
|
|
20230817,111600,90999781930,3095,3090,3095,3085,15512
|
|
20230817,111500,90951831250,3090,3080,3090,3080,21346
|
|
20230817,111400,90886015170,3080,3080,3085,3080,15789
|
|
20230817,111300,90837350760,3080,3085,3085,3075,40338
|
|
20230817,111200,90713124055,3085,3075,3090,3075,45002
|
|
20230817,111100,90574367800,3080,3075,3080,3070,22950
|
|
20230817,111000,90503826945,3070,3060,3075,3055,35616
|
|
20230817,110900,90394694445,3060,3070,3070,3060,19604
|
|
20230817,110800,90334680575,3070,3080,3080,3060,30957
|
|
20230817,110700,90239751130,3080,3075,3080,3075,15490
|
|
20230817,110600,90192116255,3075,3070,3080,3070,24374
|
|
20230817,110500,90117186680,3075,3065,3085,3055,159059
|
|
20230817,110400,89630028240,3065,3080,3085,3055,135025
|
|
20230817,110300,89216192695,3080,3085,3085,3075,45312
|
|
20230817,110200,89076634280,3080,3085,3090,3070,102087
|
|
20230817,110100,88762493635,3080,3070,3085,3065,74226
|
|
20230817,110000,88534196535,3075,3095,3095,3065,185396
|
|
20230817,105900,87964173900,3085,3110,3110,3080,194087
|
|
20230817,105800,87364678835,3105,3115,3120,3105,26365
|
|
20230817,105700,87282641450,3115,3095,3120,3095,42821
|
|
20230817,105600,87149660380,3100,3120,3120,3095,274917
|
|
20230817,105500,86295835570,3125,3125,3125,3120,9974
|
|
20230817,105400,86264685465,3125,3125,3130,3120,23038
|
|
20230817,105300,86192682955,3125,3125,3130,3120,29225
|
|
20230817,105200,86101389120,3125,3125,3125,3120,21758
|
|
20230817,105100,86033477580,3120,3125,3130,3120,12621
|
|
20230817,105000,85994048990,3125,3125,3130,3115,73864
|
|
20230817,104900,85763367985,3130,3135,3135,3125,19699
|
|
20230817,104800,85701773480,3135,3140,3140,3125,35120
|
|
20230817,104700,85591831095,3135,3125,3140,3120,14979
|
|
20230817,104600,85544956985,3125,3140,3145,3125,40531
|
|
20230817,104500,85418046665,3135,3130,3145,3130,28346
|
|
20230817,104400,85329047225,3135,3130,3135,3130,19753
|
|
20230817,104300,85267173700,3130,3140,3140,3130,22172
|
|
20230817,104200,85197695025,3130,3125,3145,3115,31582
|
|
20230817,104100,85098795100,3125,3120,3130,3120,11208
|
|
20230817,104000,85063800415,3130,3110,3130,3110,41774
|
|
20230817,103900,84933472485,3110,3115,3120,3110,33276
|
|
20230817,103800,84829786315,3115,3115,3120,3110,27997
|
|
20230817,103700,84742493465,3115,3120,3125,3110,59987
|
|
20230817,103600,84555612185,3120,3125,3125,3110,56982
|
|
20230817,103500,84378042930,3120,3125,3130,3120,40627
|
|
20230817,103400,84251010765,3125,3120,3130,3120,52920
|
|
20230817,103300,84085661870,3125,3125,3130,3115,84108
|
|
20230817,103200,83822832050,3125,3120,3125,3110,46032
|
|
20230817,103100,83679304180,3115,3110,3120,3105,87523
|
|
20230817,103000,83407065995,3110,3115,3120,3105,73671
|
|
20230817,102900,83177840765,3115,3120,3125,3110,58809
|
|
20230817,102800,82994517510,3125,3135,3140,3120,45388
|
|
20230817,102700,82852439710,3135,3145,3145,3130,51225
|
|
20230817,102600,82691699270,3145,3120,3145,3120,74226
|
|
20230817,102500,82459294275,3120,3110,3130,3105,96756
|
|
20230817,102400,82157953530,3110,3120,3120,3110,50478
|
|
20230817,102300,82000765685,3125,3130,3130,3120,34955
|
|
20230817,102200,81891578050,3130,3130,3145,3125,33811
|
|
20230817,102100,81785718045,3130,3140,3140,3120,85076
|
|
20230817,102000,81519309945,3135,3145,3150,3135,75058
|
|
20230817,101900,81283329735,3145,3130,3145,3125,84519
|
|
20230817,101800,81018381605,3130,3115,3135,3110,99411
|
|
20230817,101700,80707856455,3110,3105,3115,3100,104207
|
|
20230817,101600,80384168305,3105,3100,3105,3095,148692
|
|
20230817,101500,79923134370,3100,3125,3125,3095,292675
|
|
20230817,101400,79014363695,3125,3145,3145,3115,186318
|
|
20230817,101300,78431619685,3140,3155,3155,3135,97715
|
|
20230817,101200,78124375800,3155,3140,3165,3135,124904
|
|
20230817,101100,77731129190,3135,3150,3150,3135,83889
|
|
20230817,101000,77467618570,3145,3155,3160,3145,72216
|
|
20230817,100900,77240048465,3155,3155,3160,3150,55372
|
|
20230817,100800,77065418830,3155,3140,3160,3135,169849
|
|
20230817,100700,76530584280,3140,3155,3160,3140,249649
|
|
20230817,100600,75744583965,3160,3170,3175,3155,226660
|
|
20230817,100500,75027360180,3175,3185,3190,3170,74308
|
|
20230817,100400,74791414145,3190,3195,3200,3175,90262
|
|
20230817,100300,74503760655,3190,3180,3195,3175,52058
|
|
20230817,100200,74337915500,3180,3170,3180,3170,93481
|
|
20230817,100100,74041245180,3170,3175,3180,3170,75282
|
|
20230817,100000,73802191000,3175,3190,3195,3170,131906
|
|
20230817,095900,73382669420,3195,3200,3210,3190,80444
|
|
20230817,095800,73125029640,3205,3195,3205,3190,51895
|
|
20230817,095700,72959087080,3195,3175,3200,3175,40070
|
|
20230817,095600,72831301295,3175,3175,3180,3170,89571
|
|
20230817,095500,72546952985,3180,3175,3185,3175,85029
|
|
20230817,095400,72276891960,3180,3180,3185,3170,142868
|
|
20230817,095300,71823167195,3175,3200,3200,3175,151484
|
|
20230817,095200,71340710610,3200,3185,3210,3180,120144
|
|
20230817,095100,70957283205,3185,3210,3210,3180,183553
|
|
20230817,095000,70371051050,3205,3235,3235,3200,151659
|
|
20230817,094900,69883444775,3230,3240,3245,3230,45336
|
|
20230817,094800,69736632855,3240,3225,3245,3220,61087
|
|
20230817,094700,69539281780,3220,3240,3240,3220,69166
|
|
20230817,094600,69315869255,3240,3255,3255,3235,79204
|
|
20230817,094500,69058761700,3255,3240,3255,3230,62777
|
|
20230817,094400,68854874725,3245,3220,3250,3210,86437
|
|
20230817,094300,68575676120,3220,3230,3235,3210,74896
|
|
20230817,094200,68334624375,3230,3240,3245,3220,82318
|
|
20230817,094100,68068400535,3240,3240,3260,3235,129105
|
|
20230817,094000,67649563960,3240,3255,3255,3215,159552
|
|
20230817,093900,67133364275,3255,3235,3270,3235,261410
|
|
20230817,093800,66283202705,3235,3240,3250,3235,184854
|
|
20230817,093700,65683539855,3245,3225,3245,3225,178475
|
|
20230817,093600,65105565655,3230,3215,3230,3210,151333
|
|
20230817,093500,64618230395,3210,3195,3215,3190,110401
|
|
20230817,093400,64264907485,3200,3210,3215,3190,192951
|
|
20230817,093300,63647343485,3210,3190,3215,3190,86671
|
|
20230817,093200,63369924925,3200,3230,3230,3190,190464
|
|
20230817,093100,62758475755,3225,3230,3235,3220,222954
|
|
20230817,093000,62038788645,3230,3205,3230,3200,151499
|
|
20230817,092900,61551321450,3200,3200,3205,3190,172271
|
|
20230817,092800,61000272255,3205,3220,3225,3200,232755
|
|
20230817,092700,60252947530,3220,3175,3230,3175,422509
|
|
20230817,092600,58898652835,3175,3170,3180,3155,290358
|
|
20230817,092500,57976744925,3160,3205,3210,3150,640171
|
|
20230817,092400,55940181695,3200,3250,3255,3200,315881
|
|
20230817,092300,54921869870,3250,3235,3255,3205,441222
|
|
20230817,092200,53496836155,3235,3260,3265,3230,280704
|
|
20230817,092100,52584308725,3260,3250,3275,3235,492110
|
|
20230817,092000,50982749385,3250,3295,3295,3245,734948
|
|
20230817,091900,48582068330,3290,3310,3310,3290,363976
|
|
20230817,091800,47381447335,3305,3340,3345,3300,301389
|
|
20230817,091700,46381740165,3345,3330,3355,3320,249426
|
|
20230817,091600,45547488030,3330,3360,3365,3305,438879
|
|
20230817,091500,44083282160,3360,3305,3375,3300,689420
|
|
20230817,091400,41774928470,3305,3285,3310,3280,390979
|
|
20230817,091300,40485847115,3290,3315,3320,3280,764833
|
|
20230817,091200,37967038745,3310,3360,3365,3305,571899
|
|
20230817,091100,36062913625,3360,3395,3400,3350,819614
|
|
20230817,091000,33291424275,3395,3345,3400,3345,905196
|
|
20230817,090900,30240132930,3350,3330,3365,3320,686357
|
|
20230817,090800,27945117900,3320,3400,3405,3315,1178413
|
|
20230817,090700,23978584450,3400,3340,3405,3330,1351771
|
|
20230817,090600,19423098540,3335,3350,3350,3300,1222296
|
|
20230817,090500,15355055710,3350,3280,3350,3265,1259031
|
|
20230817,090400,11185401140,3275,3210,3295,3205,1013639
|
|
20230817,090300,7891511025,3215,3175,3215,3170,715413
|
|
20230817,090200,5605326360,3180,3165,3190,3140,531665
|
|
20230817,090100,3917621685,3165,3125,3165,3110,513249
|
|
20230817,090000,2310562710,3120,3115,3130,3095,737890
|