576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183300,100141988360,3270,3270,3270,3270,182854
|
|
20230823,183200,100141988360,3270,3270,3270,3270,0
|
|
20230823,183100,100141988360,3270,3270,3270,3270,0
|
|
20230823,183000,100141988360,3270,3270,3270,3270,0
|
|
20230823,182900,100141988360,3270,3270,3270,3270,0
|
|
20230823,182800,100141988360,3270,3270,3270,3270,0
|
|
20230823,182700,100141988360,3270,3270,3270,3270,0
|
|
20230823,182600,100141988360,3270,3270,3270,3270,0
|
|
20230823,182500,100141988360,3270,3270,3270,3270,0
|
|
20230823,182400,100141988360,3270,3270,3270,3270,0
|
|
20230823,182300,100141988360,3270,3270,3270,3270,0
|
|
20230823,182200,100141988360,3270,3270,3270,3270,0
|
|
20230823,182100,100141988360,3270,3270,3270,3270,0
|
|
20230823,182000,100141988360,3270,3270,3270,3270,0
|
|
20230823,181900,100141988360,3270,3270,3270,3270,0
|
|
20230823,181800,100141988360,3270,3270,3270,3270,0
|
|
20230823,181700,100141988360,3270,3270,3270,3270,0
|
|
20230823,181600,100141988360,3270,3270,3270,3270,0
|
|
20230823,181500,100141988360,3270,3270,3270,3270,0
|
|
20230823,181400,100141988360,3270,3270,3270,3270,0
|
|
20230823,181300,100141988360,3270,3270,3270,3270,0
|
|
20230823,181200,100141988360,3270,3270,3270,3270,0
|
|
20230823,181100,100141988360,3270,3270,3270,3270,0
|
|
20230823,181000,100141988360,3270,3270,3270,3270,0
|
|
20230823,180900,100141988360,3270,3270,3270,3270,0
|
|
20230823,180800,100141988360,3270,3270,3270,3270,0
|
|
20230823,180700,100141988360,3270,3270,3270,3270,0
|
|
20230823,180600,100141988360,3270,3270,3270,3270,0
|
|
20230823,180500,100141988360,3270,3270,3270,3270,0
|
|
20230823,180400,100141988360,3270,3270,3270,3270,0
|
|
20230823,180300,100141988360,3270,3270,3270,3270,182854
|
|
20230823,180200,100141988360,3270,3270,3270,3270,0
|
|
20230823,180100,100141988360,3270,3270,3270,3270,0
|
|
20230823,180000,100141988360,3270,3270,3270,3270,0
|
|
20230823,175900,100141988360,3270,3270,3270,3270,0
|
|
20230823,175800,100141988360,3270,3270,3270,3270,0
|
|
20230823,175700,100141988360,3270,3270,3270,3270,0
|
|
20230823,175600,100141988360,3270,3270,3270,3270,0
|
|
20230823,175500,100141988360,3270,3270,3270,3270,0
|
|
20230823,175400,100141988360,3270,3270,3270,3270,0
|
|
20230823,175300,100141988360,3270,3270,3270,3270,0
|
|
20230823,175200,100141988360,3270,3270,3270,3270,0
|
|
20230823,175100,100141988360,3270,3270,3270,3270,0
|
|
20230823,175000,100141988360,3270,3270,3270,3270,0
|
|
20230823,174900,100141988360,3270,3270,3270,3270,0
|
|
20230823,174800,100141988360,3270,3270,3270,3270,0
|
|
20230823,174700,100141988360,3270,3270,3270,3270,0
|
|
20230823,174600,100141988360,3270,3270,3270,3270,0
|
|
20230823,174500,100141988360,3270,3270,3270,3270,0
|
|
20230823,174400,100141988360,3270,3270,3270,3270,0
|
|
20230823,174300,100141988360,3270,3270,3270,3270,0
|
|
20230823,174200,100141988360,3270,3270,3270,3270,0
|
|
20230823,174100,100141988360,3270,3270,3270,3270,0
|
|
20230823,174000,100141988360,3270,3270,3270,3270,0
|
|
20230823,173900,100141988360,3270,3270,3270,3270,0
|
|
20230823,173800,100141988360,3270,3270,3270,3270,0
|
|
20230823,173700,100141988360,3270,3270,3270,3270,0
|
|
20230823,173600,100141988360,3270,3270,3270,3270,0
|
|
20230823,173500,100141988360,3270,3270,3270,3270,0
|
|
20230823,173400,100141988360,3270,3270,3270,3270,0
|
|
20230823,173300,100141988360,3270,3270,3270,3270,182854
|
|
20230823,173200,100141988360,3270,3270,3270,3270,0
|
|
20230823,173100,100141988360,3270,3270,3270,3270,0
|
|
20230823,173000,100141988360,3270,3270,3270,3270,0
|
|
20230823,172900,100141988360,3270,3270,3270,3270,0
|
|
20230823,172800,100141988360,3270,3270,3270,3270,0
|
|
20230823,172700,100141988360,3270,3270,3270,3270,0
|
|
20230823,172600,100141988360,3270,3270,3270,3270,0
|
|
20230823,172500,100141988360,3270,3270,3270,3270,0
|
|
20230823,172400,100141988360,3270,3270,3270,3270,0
|
|
20230823,172300,100141988360,3270,3270,3270,3270,0
|
|
20230823,172200,100141988360,3270,3270,3270,3270,0
|
|
20230823,172100,100141988360,3270,3270,3270,3270,0
|
|
20230823,172000,100141988360,3270,3270,3270,3270,0
|
|
20230823,171900,100141988360,3270,3270,3270,3270,0
|
|
20230823,171800,100141988360,3270,3270,3270,3270,0
|
|
20230823,171700,100141988360,3270,3270,3270,3270,0
|
|
20230823,171600,100141988360,3270,3270,3270,3270,0
|
|
20230823,171500,100141988360,3270,3270,3270,3270,0
|
|
20230823,171400,100141988360,3270,3270,3270,3270,0
|
|
20230823,171300,100141988360,3270,3270,3270,3270,0
|
|
20230823,171200,100141988360,3270,3270,3270,3270,0
|
|
20230823,171100,100141988360,3270,3270,3270,3270,0
|
|
20230823,171000,100141988360,3270,3270,3270,3270,0
|
|
20230823,170900,100141988360,3270,3270,3270,3270,0
|
|
20230823,170800,100141988360,3270,3270,3270,3270,0
|
|
20230823,170700,100141988360,3270,3270,3270,3270,0
|
|
20230823,170600,100141988360,3270,3270,3270,3270,0
|
|
20230823,170500,100141988360,3270,3270,3270,3270,0
|
|
20230823,170400,100141988360,3270,3270,3270,3270,0
|
|
20230823,170300,100141988360,3270,3270,3270,3270,182854
|
|
20230823,170200,100141988360,3270,3270,3270,3270,0
|
|
20230823,170100,100141988360,3270,3270,3270,3270,0
|
|
20230823,170000,100141988360,3270,3270,3270,3270,0
|
|
20230823,165900,100141988360,3270,3270,3270,3270,0
|
|
20230823,165800,100141988360,3270,3270,3270,3270,0
|
|
20230823,165700,100141988360,3270,3270,3270,3270,0
|
|
20230823,165600,100141988360,3270,3270,3270,3270,0
|
|
20230823,165500,100141988360,3270,3270,3270,3270,0
|
|
20230823,165400,100141988360,3270,3270,3270,3270,0
|
|
20230823,165300,100141988360,3270,3270,3270,3270,0
|
|
20230823,165200,100141988360,3270,3270,3270,3270,0
|
|
20230823,165100,100141988360,3270,3270,3270,3270,0
|
|
20230823,165000,100141988360,3270,3270,3270,3270,0
|
|
20230823,164900,100141988360,3270,3270,3270,3270,0
|
|
20230823,164800,100141988360,3270,3270,3270,3270,0
|
|
20230823,164700,100141988360,3270,3270,3270,3270,0
|
|
20230823,164600,100141988360,3270,3270,3270,3270,0
|
|
20230823,164500,100141988360,3270,3270,3270,3270,0
|
|
20230823,164400,100141988360,3270,3270,3270,3270,0
|
|
20230823,164300,100141988360,3270,3270,3270,3270,0
|
|
20230823,164200,100141988360,3270,3270,3270,3270,0
|
|
20230823,164100,100141988360,3270,3270,3270,3270,0
|
|
20230823,164000,100141988360,3270,3270,3270,3270,0
|
|
20230823,163900,100141988360,3270,3270,3270,3270,0
|
|
20230823,163800,100141988360,3270,3270,3270,3270,0
|
|
20230823,163700,100141988360,3270,3270,3270,3270,0
|
|
20230823,163600,100141988360,3270,3270,3270,3270,0
|
|
20230823,163500,100141988360,3270,3270,3270,3270,0
|
|
20230823,163400,100141988360,3270,3270,3270,3270,0
|
|
20230823,163300,100141988360,3270,3270,3270,3270,182854
|
|
20230823,163200,100141988360,3270,3270,3270,3270,0
|
|
20230823,163100,100141988360,3270,3270,3270,3270,0
|
|
20230823,163000,100141988360,3270,3270,3270,3270,0
|
|
20230823,162900,100141988360,3270,3270,3270,3270,0
|
|
20230823,162800,100141988360,3270,3270,3270,3270,0
|
|
20230823,162700,100141988360,3270,3270,3270,3270,0
|
|
20230823,162600,100141988360,3270,3270,3270,3270,0
|
|
20230823,162500,100141988360,3270,3270,3270,3270,0
|
|
20230823,162400,100141988360,3270,3270,3270,3270,0
|
|
20230823,162300,100141988360,3270,3270,3270,3270,0
|
|
20230823,162200,100141988360,3270,3270,3270,3270,0
|
|
20230823,162100,100141988360,3270,3270,3270,3270,0
|
|
20230823,162000,100141988360,3270,3270,3270,3270,0
|
|
20230823,161900,100141988360,3270,3270,3270,3270,0
|
|
20230823,161800,100141988360,3270,3270,3270,3270,0
|
|
20230823,161700,100141988360,3270,3270,3270,3270,0
|
|
20230823,161600,100141988360,3270,3270,3270,3270,0
|
|
20230823,161500,100141988360,3270,3270,3270,3270,0
|
|
20230823,161400,100141988360,3270,3270,3270,3270,0
|
|
20230823,161300,100141988360,3270,3270,3270,3270,0
|
|
20230823,161200,100141988360,3270,3270,3270,3270,0
|
|
20230823,161100,100141988360,3270,3270,3270,3270,0
|
|
20230823,161000,100141988360,3270,3270,3270,3270,0
|
|
20230823,160900,100141988360,3270,3270,3270,3270,0
|
|
20230823,160800,100141988360,3270,3270,3270,3270,0
|
|
20230823,160700,100141988360,3270,3270,3270,3270,0
|
|
20230823,160600,100141988360,3270,3270,3270,3270,0
|
|
20230823,160500,100141988360,3270,3270,3270,3270,0
|
|
20230823,160400,100141988360,3270,3270,3270,3270,0
|
|
20230823,160300,100141988360,3270,3270,3270,3270,182854
|
|
20230823,160200,100141988360,3270,3270,3270,3270,0
|
|
20230823,160100,100141988360,3270,3270,3270,3270,0
|
|
20230823,160000,100141988360,3270,3270,3270,3270,0
|
|
20230823,155900,100141988360,3270,3270,3270,3270,0
|
|
20230823,155800,100141988360,3270,3270,3270,3270,0
|
|
20230823,155700,100141988360,3270,3270,3270,3270,0
|
|
20230823,155600,100141988360,3270,3270,3270,3270,0
|
|
20230823,155500,100141988360,3270,3270,3270,3270,0
|
|
20230823,155400,100141988360,3270,3270,3270,3270,0
|
|
20230823,155300,100141988360,3270,3270,3270,3270,0
|
|
20230823,155200,100141988360,3270,3270,3270,3270,0
|
|
20230823,155100,100141988360,3270,3270,3270,3270,0
|
|
20230823,155000,100141988360,3270,3270,3270,3270,0
|
|
20230823,154900,100141988360,3270,3270,3270,3270,0
|
|
20230823,154800,100141988360,3270,3270,3270,3270,0
|
|
20230823,154700,100141988360,3270,3270,3270,3270,0
|
|
20230823,154600,100141988360,3270,3270,3270,3270,0
|
|
20230823,154500,100141988360,3270,3270,3270,3270,0
|
|
20230823,154400,100141988360,3270,3270,3270,3270,0
|
|
20230823,154300,100141988360,3270,3270,3270,3270,0
|
|
20230823,154200,100141988360,3270,3270,3270,3270,0
|
|
20230823,154100,100141988360,3270,3270,3270,3270,0
|
|
20230823,154000,100141988360,3270,3270,3270,3270,0
|
|
20230823,153900,100141988360,3270,3270,3270,3270,0
|
|
20230823,153800,100141988360,3270,3270,3270,3270,0
|
|
20230823,153700,100141988360,3270,3270,3270,3270,0
|
|
20230823,153600,100141988360,3270,3270,3270,3270,0
|
|
20230823,153500,100141988360,3270,3270,3270,3270,0
|
|
20230823,153400,100141988360,3270,3270,3270,3270,0
|
|
20230823,153300,100141988360,3270,3270,3270,3270,182854
|
|
20230823,153200,100141988360,3270,3270,3270,3270,0
|
|
20230823,153100,100141988360,3270,3270,3270,3270,0
|
|
20230823,153000,100141988360,3270,3270,3270,3270,182854
|
|
20230823,152900,99544055780,3265,3265,3265,3265,0
|
|
20230823,152800,99544055780,3265,3265,3265,3265,0
|
|
20230823,152700,99544055780,3265,3265,3265,3265,0
|
|
20230823,152600,99544055780,3265,3265,3265,3265,0
|
|
20230823,152500,99544055780,3265,3265,3265,3265,0
|
|
20230823,152400,99544055780,3265,3265,3265,3265,0
|
|
20230823,152300,99544055780,3265,3265,3265,3265,0
|
|
20230823,152200,99544055780,3265,3265,3265,3265,0
|
|
20230823,152100,99544055780,3265,3265,3265,3265,0
|
|
20230823,152000,99544055780,3265,3265,3265,3265,0
|
|
20230823,151900,99544055780,3265,3260,3265,3255,74341
|
|
20230823,151800,99301616910,3260,3270,3275,3260,39362
|
|
20230823,151700,99173044245,3270,3270,3275,3265,54526
|
|
20230823,151600,98994692830,3270,3270,3275,3265,33277
|
|
20230823,151500,98885899770,3270,3275,3280,3270,35574
|
|
20230823,151400,98769480035,3275,3270,3275,3270,26240
|
|
20230823,151300,98683614375,3270,3265,3275,3265,41470
|
|
20230823,151200,98548099260,3265,3275,3280,3265,52341
|
|
20230823,151100,98376959720,3275,3280,3280,3270,28775
|
|
20230823,151000,98282710325,3280,3285,3285,3275,56523
|
|
20230823,150900,98097369690,3275,3280,3290,3275,121921
|
|
20230823,150800,97697118560,3280,3270,3280,3265,24533
|
|
20230823,150700,97616789875,3270,3275,3275,3265,30531
|
|
20230823,150600,97516961935,3275,3260,3275,3255,39713
|
|
20230823,150500,97387290185,3260,3265,3265,3255,28010
|
|
20230823,150400,97295966425,3260,3265,3270,3250,64010
|
|
20230823,150300,97087489785,3265,3270,3280,3260,48851
|
|
20230823,150200,96927751525,3270,3255,3270,3250,42653
|
|
20230823,150100,96788784670,3255,3250,3255,3245,16445
|
|
20230823,150000,96735326990,3250,3245,3255,3245,25610
|
|
20230823,145900,96652141070,3250,3250,3255,3245,17010
|
|
20230823,145800,96596916590,3255,3245,3255,3240,11743
|
|
20230823,145700,96558768605,3240,3250,3255,3240,32661
|
|
20230823,145600,96452713100,3250,3240,3250,3235,23269
|
|
20230823,145500,96377269075,3240,3235,3240,3230,30623
|
|
20230823,145400,96278135955,3235,3230,3235,3230,8530
|
|
20230823,145300,96250577680,3230,3230,3235,3225,14743
|
|
20230823,145200,96202949525,3225,3235,3235,3225,19702
|
|
20230823,145100,96139302850,3235,3225,3240,3220,71982
|
|
20230823,145000,95906970480,3225,3225,3230,3225,25535
|
|
20230823,144900,95824567865,3230,3230,3240,3220,24665
|
|
20230823,144800,95744945195,3230,3235,3240,3230,47104
|
|
20230823,144700,95592742505,3240,3240,3240,3230,30519
|
|
20230823,144600,95494000085,3235,3245,3255,3235,53995
|
|
20230823,144500,95319123970,3245,3245,3250,3235,41851
|
|
20230823,144400,95183506970,3245,3255,3260,3240,70384
|
|
20230823,144300,94954881965,3255,3260,3260,3255,9197
|
|
20230823,144200,94924930160,3255,3265,3265,3255,25316
|
|
20230823,144100,94842437775,3265,3265,3265,3255,16130
|
|
20230823,144000,94789854875,3265,3265,3275,3260,18908
|
|
20230823,143900,94728083665,3265,3275,3285,3265,70152
|
|
20230823,143800,94498363560,3275,3265,3275,3260,38252
|
|
20230823,143700,94373400540,3265,3260,3265,3260,5104
|
|
20230823,143600,94356756980,3260,3260,3260,3255,4427
|
|
20230823,143500,94342334220,3260,3260,3265,3255,11728
|
|
20230823,143400,94304102170,3260,3255,3265,3255,8125
|
|
20230823,143300,94277616455,3260,3260,3260,3255,11737
|
|
20230823,143200,94239391630,3255,3260,3265,3255,8319
|
|
20230823,143100,94212276480,3265,3255,3265,3255,11056
|
|
20230823,143000,94176237330,3255,3255,3260,3255,8290
|
|
20230823,142900,94149240675,3255,3255,3260,3250,10836
|
|
20230823,142800,94113955360,3255,3255,3260,3250,9990
|
|
20230823,142700,94081422845,3255,3255,3260,3250,17073
|
|
20230823,142600,94025850355,3250,3250,3255,3245,1975
|
|
20230823,142500,94019428580,3250,3255,3255,3245,10752
|
|
20230823,142400,93984476960,3255,3245,3260,3245,18791
|
|
20230823,142300,93923372150,3245,3255,3255,3245,12535
|
|
20230823,142200,93882643410,3250,3250,3255,3250,4461
|
|
20230823,142100,93868142070,3255,3250,3255,3245,14476
|
|
20230823,142000,93821101260,3250,3245,3250,3245,4546
|
|
20230823,141900,93806345990,3250,3255,3255,3245,11454
|
|
20230823,141800,93769122870,3255,3265,3265,3250,42735
|
|
20230823,141700,93629856260,3265,3255,3265,3245,33765
|
|
20230823,141600,93519891730,3250,3255,3255,3250,7229
|
|
20230823,141500,93496374570,3255,3255,3260,3250,11989
|
|
20230823,141400,93457358000,3260,3255,3260,3250,10825
|
|
20230823,141300,93422109635,3255,3250,3255,3245,9378
|
|
20230823,141200,93391629120,3250,3265,3265,3245,40949
|
|
20230823,141100,93258149380,3265,3260,3265,3255,24500
|
|
20230823,141000,93178257105,3255,3245,3255,3240,18735
|
|
20230823,140900,93117407800,3245,3245,3250,3240,2871
|
|
20230823,140800,93108097125,3250,3250,3255,3240,37025
|
|
20230823,140700,92987818265,3255,3260,3260,3250,35063
|
|
20230823,140600,92873768970,3260,3250,3260,3250,17763
|
|
20230823,140500,92815958480,3250,3250,3250,3245,27560
|
|
20230823,140400,92726421045,3245,3240,3250,3240,27573
|
|
20230823,140300,92636962915,3240,3235,3245,3235,26800
|
|
20230823,140200,92550162300,3235,3230,3240,3230,26028
|
|
20230823,140100,92466025160,3235,3235,3240,3225,23934
|
|
20230823,140000,92388716315,3235,3235,3240,3230,19628
|
|
20230823,135900,92325263280,3240,3245,3245,3230,19821
|
|
20230823,135800,92261082050,3240,3235,3245,3235,19344
|
|
20230823,135700,92198451955,3235,3235,3240,3230,18337
|
|
20230823,135600,92139142230,3235,3230,3240,3230,22560
|
|
20230823,135500,92066220740,3230,3220,3235,3215,44400
|
|
20230823,135400,91923002600,3220,3215,3235,3210,61821
|
|
20230823,135300,91724008820,3210,3235,3240,3210,191793
|
|
20230823,135200,91106792090,3235,3240,3245,3235,18176
|
|
20230823,135100,91047888035,3240,3245,3245,3240,14475
|
|
20230823,135000,91000977865,3245,3250,3255,3240,50482
|
|
20230823,134900,90837200865,3250,3255,3255,3250,27867
|
|
20230823,134800,90746571525,3255,3255,3260,3250,19955
|
|
20230823,134700,90681563635,3255,3255,3260,3250,21015
|
|
20230823,134600,90613173225,3250,3250,3255,3250,27566
|
|
20230823,134500,90523496480,3250,3255,3255,3245,33091
|
|
20230823,134400,90415908425,3255,3255,3260,3250,32904
|
|
20230823,134300,90308812290,3255,3250,3255,3245,25568
|
|
20230823,134200,90225669430,3250,3245,3255,3245,41105
|
|
20230823,134100,90092035150,3245,3240,3245,3240,34097
|
|
20230823,134000,89981421710,3240,3235,3240,3230,26382
|
|
20230823,133900,89896062640,3230,3235,3235,3220,145398
|
|
20230823,133800,89426954700,3230,3245,3245,3230,26660
|
|
20230823,133700,89340699355,3245,3240,3245,3235,46557
|
|
20230823,133600,89189757325,3240,3240,3250,3235,55668
|
|
20230823,133500,89009452995,3235,3245,3250,3235,62590
|
|
20230823,133400,88806667745,3245,3245,3250,3235,44747
|
|
20230823,133300,88661487245,3245,3255,3255,3235,197602
|
|
20230823,133200,88020346040,3260,3260,3265,3255,41449
|
|
20230823,133100,87885403450,3260,3265,3265,3260,35516
|
|
20230823,133000,87769601335,3260,3270,3270,3260,33241
|
|
20230823,132900,87661119740,3270,3270,3270,3265,8809
|
|
20230823,132800,87632353020,3270,3265,3270,3265,17028
|
|
20230823,132700,87576748430,3265,3275,3275,3260,40876
|
|
20230823,132600,87443257935,3275,3270,3275,3265,24788
|
|
20230823,132500,87362226975,3270,3280,3280,3270,20143
|
|
20230823,132400,87296223435,3275,3285,3285,3275,21738
|
|
20230823,132300,87224899425,3285,3280,3290,3275,27841
|
|
20230823,132200,87133522320,3280,3270,3280,3265,23727
|
|
20230823,132100,87055818755,3270,3260,3275,3260,38181
|
|
20230823,132000,86931193900,3260,3265,3265,3255,73017
|
|
20230823,131900,86693219085,3265,3265,3270,3260,45501
|
|
20230823,131800,86544777860,3265,3270,3270,3265,10251
|
|
20230823,131700,86511302890,3265,3285,3285,3265,55479
|
|
20230823,131600,86329611425,3280,3280,3285,3275,21494
|
|
20230823,131500,86259116550,3280,3275,3285,3275,38416
|
|
20230823,131400,86133208955,3280,3270,3280,3270,16668
|
|
20230823,131300,86078627195,3270,3270,3275,3270,31208
|
|
20230823,131200,85976576115,3275,3270,3280,3270,40029
|
|
20230823,131100,85845547180,3270,3270,3280,3265,19753
|
|
20230823,131000,85780955380,3270,3275,3275,3265,20753
|
|
20230823,130900,85713074400,3270,3275,3280,3270,23836
|
|
20230823,130800,85635034240,3275,3280,3280,3270,39450
|
|
20230823,130700,85505843655,3280,3270,3280,3265,47491
|
|
20230823,130600,85350363465,3270,3260,3280,3255,77063
|
|
20230823,130500,85098546920,3260,3270,3275,3255,84454
|
|
20230823,130400,84822996355,3265,3275,3275,3260,54755
|
|
20230823,130300,84644094560,3270,3275,3275,3265,125025
|
|
20230823,130200,84235139895,3270,3290,3290,3270,48480
|
|
20230823,130100,84076151925,3290,3285,3290,3275,47769
|
|
20230823,130000,83919382940,3280,3285,3290,3275,29789
|
|
20230823,125900,83821603135,3280,3280,3290,3270,82290
|
|
20230823,125800,83552036320,3285,3295,3300,3280,58483
|
|
20230823,125700,83359816250,3295,3300,3300,3285,49216
|
|
20230823,125600,83197814965,3295,3305,3305,3295,22854
|
|
20230823,125500,83122419730,3300,3290,3305,3285,63163
|
|
20230823,125400,82914113715,3290,3305,3305,3285,75057
|
|
20230823,125300,82666680380,3310,3315,3315,3305,43029
|
|
20230823,125200,82524306310,3310,3310,3315,3305,20484
|
|
20230823,125100,82456500130,3305,3305,3315,3305,14058
|
|
20230823,125000,82410005350,3305,3315,3315,3305,17326
|
|
20230823,124900,82352707180,3320,3315,3320,3295,159896
|
|
20230823,124800,81825012865,3305,3315,3315,3305,58516
|
|
20230823,124700,81631474370,3315,3315,3320,3310,13887
|
|
20230823,124600,81585458830,3315,3320,3320,3315,17359
|
|
20230823,124500,81527886985,3320,3315,3320,3310,10879
|
|
20230823,124400,81491824545,3315,3315,3320,3315,16512
|
|
20230823,124300,81437085355,3315,3325,3330,3310,40188
|
|
20230823,124200,81303773155,3320,3330,3335,3320,49836
|
|
20230823,124100,81137898590,3335,3330,3340,3325,38896
|
|
20230823,124000,81008311535,3325,3320,3330,3315,35432
|
|
20230823,123900,80890554500,3320,3325,3325,3315,16831
|
|
20230823,123800,80834680695,3320,3325,3325,3320,4623
|
|
20230823,123700,80819325030,3320,3325,3325,3320,5618
|
|
20230823,123600,80800671670,3325,3325,3325,3320,6984
|
|
20230823,123500,80777470255,3320,3325,3325,3315,13411
|
|
20230823,123400,80732930240,3325,3320,3325,3315,8215
|
|
20230823,123300,80705669000,3315,3320,3325,3315,29793
|
|
20230823,123200,80606859005,3320,3325,3325,3320,24488
|
|
20230823,123100,80525503855,3325,3310,3325,3310,16659
|
|
20230823,123000,80470222895,3310,3305,3315,3305,55390
|
|
20230823,122900,80286985680,3305,3310,3315,3305,39430
|
|
20230823,122800,80156548780,3315,3315,3315,3310,21048
|
|
20230823,122700,80086840030,3315,3315,3320,3310,31960
|
|
20230823,122600,79980901635,3320,3320,3320,3315,17724
|
|
20230823,122500,79922133585,3320,3315,3320,3310,48548
|
|
20230823,122400,79761308225,3320,3315,3320,3305,103720
|
|
20230823,122300,79417731565,3320,3325,3330,3315,81921
|
|
20230823,122200,79145633920,3330,3325,3330,3325,34967
|
|
20230823,122100,79029336605,3325,3330,3335,3325,14990
|
|
20230823,122000,78979450400,3335,3325,3335,3325,33302
|
|
20230823,121900,78868590980,3330,3335,3335,3325,18775
|
|
20230823,121800,78806078775,3335,3330,3335,3330,12294
|
|
20230823,121700,78765099745,3330,3335,3335,3330,12649
|
|
20230823,121600,78722966840,3335,3330,3335,3325,15014
|
|
20230823,121500,78672995465,3330,3335,3335,3325,11131
|
|
20230823,121400,78635928265,3335,3330,3335,3325,15277
|
|
20230823,121300,78585052960,3330,3325,3330,3320,26137
|
|
20230823,121200,78498105655,3325,3335,3335,3320,55099
|
|
20230823,121100,78314833515,3330,3335,3340,3330,29848
|
|
20230823,121000,78215315285,3335,3340,3340,3335,13080
|
|
20230823,120900,78171668890,3340,3340,3345,3335,22273
|
|
20230823,120800,78097266605,3340,3340,3340,3335,13980
|
|
20230823,120700,78050621250,3340,3345,3345,3330,27986
|
|
20230823,120600,77957188260,3345,3345,3345,3335,17948
|
|
20230823,120500,77897232410,3345,3340,3345,3335,54459
|
|
20230823,120400,77715425730,3335,3330,3340,3325,39761
|
|
20230823,120300,77582974405,3335,3335,3340,3320,92773
|
|
20230823,120200,77274180915,3340,3360,3360,3330,88306
|
|
20230823,120100,76979306055,3350,3345,3360,3340,31579
|
|
20230823,120000,76873496780,3345,3350,3355,3340,40240
|
|
20230823,115900,76738798810,3350,3360,3360,3350,27805
|
|
20230823,115800,76645559355,3355,3350,3360,3350,33892
|
|
20230823,115700,76531856845,3355,3360,3370,3355,39765
|
|
20230823,115600,76398271085,3360,3360,3365,3355,35474
|
|
20230823,115500,76279145145,3360,3370,3370,3360,45086
|
|
20230823,115400,76127473890,3365,3370,3390,3360,101152
|
|
20230823,115300,75786161275,3375,3385,3395,3370,175521
|
|
20230823,115200,75192495475,3390,3385,3390,3380,75472
|
|
20230823,115100,74936891365,3385,3385,3390,3375,90146
|
|
20230823,115000,74631880225,3380,3365,3385,3360,92075
|
|
20230823,114900,74320889335,3360,3355,3365,3355,36685
|
|
20230823,114800,74197608915,3355,3345,3360,3345,36910
|
|
20230823,114700,74073948650,3350,3360,3360,3335,111581
|
|
20230823,114600,73700361915,3360,3355,3360,3350,47728
|
|
20230823,114500,73540229965,3355,3375,3380,3350,166286
|
|
20230823,114400,72981879635,3380,3380,3385,3375,44511
|
|
20230823,114300,72831422275,3380,3365,3385,3365,48522
|
|
20230823,114200,72667661610,3365,3375,3380,3365,106202
|
|
20230823,114100,72309696075,3380,3385,3390,3375,77475
|
|
20230823,114000,72047711265,3380,3375,3385,3370,83892
|
|
20230823,113900,71764384735,3370,3390,3395,3370,126492
|
|
20230823,113800,71336552410,3390,3380,3400,3380,145186
|
|
20230823,113700,70844541515,3380,3395,3415,3380,359946
|
|
20230823,113600,69620829030,3390,3385,3395,3370,164041
|
|
20230823,113500,69065865910,3380,3400,3405,3380,500622
|
|
20230823,113400,67365262650,3395,3390,3400,3370,509681
|
|
20230823,113300,65635233875,3395,3350,3395,3350,560104
|
|
20230823,113200,63743565550,3350,3355,3355,3345,11690
|
|
20230823,113100,63704409220,3350,3350,3355,3345,35905
|
|
20230823,113000,63584060335,3350,3335,3355,3335,62853
|
|
20230823,112900,63373582005,3335,3340,3345,3335,22292
|
|
20230823,112800,63299128830,3345,3330,3345,3325,31040
|
|
20230823,112700,63195698395,3325,3330,3330,3320,18437
|
|
20230823,112600,63134385640,3330,3335,3340,3320,34815
|
|
20230823,112500,63018643205,3335,3355,3355,3325,91110
|
|
20230823,112400,62714392395,3360,3370,3370,3350,71205
|
|
20230823,112300,62475293655,3370,3350,3370,3345,111205
|
|
20230823,112200,62101820670,3345,3355,3360,3345,57326
|
|
20230823,112100,61909610040,3360,3365,3370,3345,139524
|
|
20230823,112000,61441349935,3360,3355,3370,3355,168835
|
|
20230823,111900,60873668780,3355,3340,3360,3335,200730
|
|
20230823,111800,60201758740,3335,3335,3345,3330,81206
|
|
20230823,111700,59930591185,3335,3325,3340,3320,60112
|
|
20230823,111600,59730218350,3320,3345,3345,3320,79958
|
|
20230823,111500,59464089730,3340,3300,3345,3300,105036
|
|
20230823,111400,59115066005,3305,3295,3305,3295,31492
|
|
20230823,111300,59011182910,3295,3305,3305,3295,74898
|
|
20230823,111200,58764193995,3300,3305,3305,3300,44182
|
|
20230823,111100,58618327230,3305,3315,3315,3300,42881
|
|
20230823,111000,58476573145,3310,3315,3315,3310,18008
|
|
20230823,110900,58416938230,3310,3315,3320,3310,17024
|
|
20230823,110800,58360536250,3315,3315,3325,3310,14127
|
|
20230823,110700,58313697175,3315,3315,3335,3310,62250
|
|
20230823,110600,58106978305,3310,3310,3315,3305,22133
|
|
20230823,110500,58033737980,3305,3310,3315,3305,18777
|
|
20230823,110400,57971643245,3305,3310,3315,3305,14897
|
|
20230823,110300,57922337040,3310,3315,3315,3310,14954
|
|
20230823,110200,57872819100,3315,3305,3320,3295,57271
|
|
20230823,110100,57683605370,3305,3295,3310,3295,32345
|
|
20230823,110000,57576708480,3300,3310,3310,3295,44220
|
|
20230823,105900,57430738750,3310,3320,3320,3300,34113
|
|
20230823,105800,57317880075,3315,3295,3320,3290,130065
|
|
20230823,105700,56888543740,3300,3310,3315,3295,148807
|
|
20230823,105600,56397059875,3315,3315,3320,3310,42053
|
|
20230823,105500,56257741140,3315,3320,3325,3315,37398
|
|
20230823,105400,56133657480,3320,3335,3335,3320,25044
|
|
20230823,105300,56050332105,3330,3320,3330,3315,26654
|
|
20230823,105200,55961651305,3325,3320,3325,3305,147171
|
|
20230823,105100,55473719240,3320,3330,3330,3320,74070
|
|
20230823,105000,55227602440,3325,3330,3335,3325,49551
|
|
20230823,104900,55062559490,3330,3340,3340,3325,63723
|
|
20230823,104800,54850255650,3345,3345,3350,3340,36720
|
|
20230823,104700,54727471620,3350,3340,3350,3335,31698
|
|
20230823,104600,54621482080,3345,3355,3365,3335,138933
|
|
20230823,104500,54155877245,3360,3345,3360,3340,76289
|
|
20230823,104400,53899938015,3340,3350,3355,3340,84854
|
|
20230823,104300,53615879695,3355,3355,3360,3345,51408
|
|
20230823,104200,53443590560,3355,3360,3360,3350,38292
|
|
20230823,104100,53315081875,3355,3355,3360,3350,57288
|
|
20230823,104000,53122708995,3355,3325,3360,3325,149823
|
|
20230823,103900,52621911685,3325,3335,3335,3320,55845
|
|
20230823,103800,52436175820,3330,3340,3345,3330,29855
|
|
20230823,103700,52336611330,3340,3345,3350,3340,39875
|
|
20230823,103600,52203363970,3345,3340,3350,3335,46334
|
|
20230823,103500,52048422530,3340,3330,3340,3330,36881
|
|
20230823,103400,51925556930,3330,3330,3335,3320,73268
|
|
20230823,103300,51681778275,3335,3340,3345,3330,34340
|
|
20230823,103200,51567210285,3345,3345,3350,3330,62432
|
|
20230823,103100,51358788940,3345,3345,3355,3340,69940
|
|
20230823,103000,51124613650,3345,3335,3345,3320,128065
|
|
20230823,102900,50698036485,3330,3330,3340,3325,50366
|
|
20230823,102800,50530192885,3330,3340,3345,3325,121799
|
|
20230823,102700,50124029150,3340,3350,3355,3340,109146
|
|
20230823,102600,49758313160,3350,3335,3360,3320,214453
|
|
20230823,102500,49042678580,3340,3350,3365,3335,222039
|
|
20230823,102400,48298592945,3355,3370,3375,3350,264082
|
|
20230823,102300,47410787030,3375,3375,3390,3360,798609
|
|
20230823,102200,44714862740,3370,3370,3370,3370,0
|
|
20230823,102100,44714862740,3370,3370,3370,3370,0
|
|
20230823,102000,44714862740,3370,3360,3370,3350,469501
|
|
20230823,101900,43135700710,3360,3330,3360,3325,477301
|
|
20230823,101800,41538749270,3330,3330,3330,3320,83962
|
|
20230823,101700,41259638235,3330,3295,3330,3295,210077
|
|
20230823,101600,40563090720,3295,3305,3305,3295,27373
|
|
20230823,101500,40472729310,3305,3310,3310,3300,53079
|
|
20230823,101400,40297186555,3305,3295,3305,3285,49816
|
|
20230823,101300,40132820455,3295,3290,3300,3280,27730
|
|
20230823,101200,40041624110,3290,3295,3300,3275,32906
|
|
20230823,101100,39933516295,3295,3310,3310,3290,72767
|
|
20230823,101000,39693281410,3310,3285,3310,3285,100445
|
|
20230823,100900,39362078910,3285,3280,3290,3280,22450
|
|
20230823,100800,39288308650,3285,3270,3295,3265,72504
|
|
20230823,100700,39050242575,3270,3270,3275,3260,176846
|
|
20230823,100600,38472660280,3275,3260,3280,3255,60850
|
|
20230823,100500,38273886645,3260,3285,3290,3260,141106
|
|
20230823,100400,37812204910,3290,3280,3295,3280,60068
|
|
20230823,100300,37614867630,3285,3290,3295,3280,59693
|
|
20230823,100200,37418770235,3295,3300,3305,3285,77125
|
|
20230823,100100,37164785640,3300,3310,3315,3300,39704
|
|
20230823,100000,37033616830,3310,3310,3325,3305,67344
|
|
20230823,095900,36810360875,3315,3300,3325,3285,137191
|
|
20230823,095800,36355986580,3300,3300,3300,3280,70506
|
|
20230823,095700,36124082200,3300,3305,3310,3295,60701
|
|
20230823,095600,35923705775,3300,3310,3315,3300,79637
|
|
20230823,095500,35660397365,3310,3285,3315,3280,83422
|
|
20230823,095400,35384863905,3285,3290,3295,3275,137502
|
|
20230823,095300,34933569935,3290,3310,3310,3280,175212
|
|
20230823,095200,34356403685,3310,3305,3315,3305,89898
|
|
20230823,095100,34058870070,3300,3330,3335,3300,175265
|
|
20230823,095000,33478082655,3330,3315,3330,3310,74527
|
|
20230823,094900,33230562665,3315,3335,3335,3305,275077
|
|
20230823,094800,32318403820,3335,3345,3350,3330,308210
|
|
20230823,094700,31288333660,3340,3340,3355,3340,469841
|
|
20230823,094600,29715259405,3345,3335,3345,3325,280590
|
|
20230823,094500,28779369985,3335,3300,3335,3295,275039
|
|
20230823,094400,27866454970,3300,3305,3305,3285,146597
|
|
20230823,094300,27383113055,3295,3285,3315,3285,174623
|
|
20230823,094200,26806326000,3290,3295,3300,3275,119240
|
|
20230823,094100,26414187665,3295,3300,3310,3290,127394
|
|
20230823,094000,25993284730,3305,3315,3315,3265,229234
|
|
20230823,093900,25237793690,3315,3315,3330,3310,335719
|
|
20230823,093800,24123242450,3320,3290,3320,3285,581184
|
|
20230823,093700,22200126690,3295,3255,3295,3240,209879
|
|
20230823,093600,21513830415,3250,3250,3255,3240,57957
|
|
20230823,093500,21325559360,3255,3260,3265,3250,62760
|
|
20230823,093400,21121135090,3260,3260,3280,3255,227540
|
|
20230823,093300,20377289470,3255,3225,3265,3225,311737
|
|
20230823,093200,19363306280,3230,3220,3230,3220,56916
|
|
20230823,093100,19179715765,3220,3210,3225,3200,73858
|
|
20230823,093000,18942605980,3205,3225,3225,3205,67479
|
|
20230823,092900,18725664535,3225,3235,3235,3220,59483
|
|
20230823,092800,18533787580,3235,3230,3245,3230,68701
|
|
20230823,092700,18311489840,3235,3220,3235,3220,81957
|
|
20230823,092600,18047203940,3220,3205,3225,3195,154310
|
|
20230823,092500,17552737300,3205,3230,3235,3205,150897
|
|
20230823,092400,17067126535,3230,3225,3235,3225,85600
|
|
20230823,092300,16790779655,3225,3260,3260,3215,192415
|
|
20230823,092200,16169246185,3260,3240,3265,3225,196858
|
|
20230823,092100,15530808900,3240,3270,3270,3240,163511
|
|
20230823,092000,14998757480,3270,3265,3275,3250,153801
|
|
20230823,091900,14496977790,3275,3285,3285,3265,242344
|
|
20230823,091800,13703173770,3285,3285,3315,3275,647646
|
|
20230823,091700,11567989100,3290,3225,3300,3220,770822
|
|
20230823,091600,9053099735,3225,3230,3235,3220,77529
|
|
20230823,091500,8802834290,3230,3225,3240,3210,154478
|
|
20230823,091400,8303736005,3220,3225,3230,3200,249125
|
|
20230823,091300,7502950115,3220,3235,3240,3220,234758
|
|
20230823,091200,6745036685,3235,3200,3250,3195,426055
|
|
20230823,091100,5369598495,3195,3205,3215,3185,261364
|
|
20230823,091000,4532969400,3205,3165,3205,3165,316800
|
|
20230823,090900,3522405695,3170,3155,3170,3155,111924
|
|
20230823,090800,3168326465,3155,3160,3165,3150,60234
|
|
20230823,090700,2978024770,3160,3155,3165,3145,115027
|
|
20230823,090600,2614856355,3155,3120,3165,3115,171754
|
|
20230823,090500,2075033955,3120,3130,3130,3120,67354
|
|
20230823,090400,1864692740,3125,3130,3130,3120,59398
|
|
20230823,090300,1679081875,3125,3135,3135,3105,73050
|
|
20230823,090200,1450741045,3110,3130,3135,3100,99983
|
|
20230823,090100,1138653785,3125,3110,3130,3110,81628
|
|
20230823,090000,883757590,3110,3065,3120,3065,282703
|