576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183300,67269457040,3330,3330,3330,3330,119664
|
|
20230824,183200,67269457040,3330,3330,3330,3330,0
|
|
20230824,183100,67269457040,3330,3330,3330,3330,0
|
|
20230824,183000,67269457040,3330,3330,3330,3330,0
|
|
20230824,182900,67269457040,3330,3330,3330,3330,0
|
|
20230824,182800,67269457040,3330,3330,3330,3330,0
|
|
20230824,182700,67269457040,3330,3330,3330,3330,0
|
|
20230824,182600,67269457040,3330,3330,3330,3330,0
|
|
20230824,182500,67269457040,3330,3330,3330,3330,0
|
|
20230824,182400,67269457040,3330,3330,3330,3330,0
|
|
20230824,182300,67269457040,3330,3330,3330,3330,0
|
|
20230824,182200,67269457040,3330,3330,3330,3330,0
|
|
20230824,182100,67269457040,3330,3330,3330,3330,0
|
|
20230824,182000,67269457040,3330,3330,3330,3330,0
|
|
20230824,181900,67269457040,3330,3330,3330,3330,0
|
|
20230824,181800,67269457040,3330,3330,3330,3330,0
|
|
20230824,181700,67269457040,3330,3330,3330,3330,0
|
|
20230824,181600,67269457040,3330,3330,3330,3330,0
|
|
20230824,181500,67269457040,3330,3330,3330,3330,0
|
|
20230824,181400,67269457040,3330,3330,3330,3330,0
|
|
20230824,181300,67269457040,3330,3330,3330,3330,0
|
|
20230824,181200,67269457040,3330,3330,3330,3330,0
|
|
20230824,181100,67269457040,3330,3330,3330,3330,0
|
|
20230824,181000,67269457040,3330,3330,3330,3330,0
|
|
20230824,180900,67269457040,3330,3330,3330,3330,0
|
|
20230824,180800,67269457040,3330,3330,3330,3330,0
|
|
20230824,180700,67269457040,3330,3330,3330,3330,0
|
|
20230824,180600,67269457040,3330,3330,3330,3330,0
|
|
20230824,180500,67269457040,3330,3330,3330,3330,0
|
|
20230824,180400,67269457040,3330,3330,3330,3330,0
|
|
20230824,180300,67269457040,3330,3330,3330,3330,119664
|
|
20230824,180200,67269457040,3330,3330,3330,3330,0
|
|
20230824,180100,67269457040,3330,3330,3330,3330,0
|
|
20230824,180000,67269457040,3330,3330,3330,3330,0
|
|
20230824,175900,67269457040,3330,3330,3330,3330,0
|
|
20230824,175800,67269457040,3330,3330,3330,3330,0
|
|
20230824,175700,67269457040,3330,3330,3330,3330,0
|
|
20230824,175600,67269457040,3330,3330,3330,3330,0
|
|
20230824,175500,67269457040,3330,3330,3330,3330,0
|
|
20230824,175400,67269457040,3330,3330,3330,3330,0
|
|
20230824,175300,67269457040,3330,3330,3330,3330,0
|
|
20230824,175200,67269457040,3330,3330,3330,3330,0
|
|
20230824,175100,67269457040,3330,3330,3330,3330,0
|
|
20230824,175000,67269457040,3330,3330,3330,3330,0
|
|
20230824,174900,67269457040,3330,3330,3330,3330,0
|
|
20230824,174800,67269457040,3330,3330,3330,3330,0
|
|
20230824,174700,67269457040,3330,3330,3330,3330,0
|
|
20230824,174600,67269457040,3330,3330,3330,3330,0
|
|
20230824,174500,67269457040,3330,3330,3330,3330,0
|
|
20230824,174400,67269457040,3330,3330,3330,3330,0
|
|
20230824,174300,67269457040,3330,3330,3330,3330,0
|
|
20230824,174200,67269457040,3330,3330,3330,3330,0
|
|
20230824,174100,67269457040,3330,3330,3330,3330,0
|
|
20230824,174000,67269457040,3330,3330,3330,3330,0
|
|
20230824,173900,67269457040,3330,3330,3330,3330,0
|
|
20230824,173800,67269457040,3330,3330,3330,3330,0
|
|
20230824,173700,67269457040,3330,3330,3330,3330,0
|
|
20230824,173600,67269457040,3330,3330,3330,3330,0
|
|
20230824,173500,67269457040,3330,3330,3330,3330,0
|
|
20230824,173400,67269457040,3330,3330,3330,3330,0
|
|
20230824,173300,67269457040,3330,3330,3330,3330,119664
|
|
20230824,173200,67269457040,3330,3330,3330,3330,0
|
|
20230824,173100,67269457040,3330,3330,3330,3330,0
|
|
20230824,173000,67269457040,3330,3330,3330,3330,0
|
|
20230824,172900,67269457040,3330,3330,3330,3330,0
|
|
20230824,172800,67269457040,3330,3330,3330,3330,0
|
|
20230824,172700,67269457040,3330,3330,3330,3330,0
|
|
20230824,172600,67269457040,3330,3330,3330,3330,0
|
|
20230824,172500,67269457040,3330,3330,3330,3330,0
|
|
20230824,172400,67269457040,3330,3330,3330,3330,0
|
|
20230824,172300,67269457040,3330,3330,3330,3330,0
|
|
20230824,172200,67269457040,3330,3330,3330,3330,0
|
|
20230824,172100,67269457040,3330,3330,3330,3330,0
|
|
20230824,172000,67269457040,3330,3330,3330,3330,0
|
|
20230824,171900,67269457040,3330,3330,3330,3330,0
|
|
20230824,171800,67269457040,3330,3330,3330,3330,0
|
|
20230824,171700,67269457040,3330,3330,3330,3330,0
|
|
20230824,171600,67269457040,3330,3330,3330,3330,0
|
|
20230824,171500,67269457040,3330,3330,3330,3330,0
|
|
20230824,171400,67269457040,3330,3330,3330,3330,0
|
|
20230824,171300,67269457040,3330,3330,3330,3330,0
|
|
20230824,171200,67269457040,3330,3330,3330,3330,0
|
|
20230824,171100,67269457040,3330,3330,3330,3330,0
|
|
20230824,171000,67269457040,3330,3330,3330,3330,0
|
|
20230824,170900,67269457040,3330,3330,3330,3330,0
|
|
20230824,170800,67269457040,3330,3330,3330,3330,0
|
|
20230824,170700,67269457040,3330,3330,3330,3330,0
|
|
20230824,170600,67269457040,3330,3330,3330,3330,0
|
|
20230824,170500,67269457040,3330,3330,3330,3330,0
|
|
20230824,170400,67269457040,3330,3330,3330,3330,0
|
|
20230824,170300,67269457040,3330,3330,3330,3330,119664
|
|
20230824,170200,67269457040,3330,3330,3330,3330,0
|
|
20230824,170100,67269457040,3330,3330,3330,3330,0
|
|
20230824,170000,67269457040,3330,3330,3330,3330,0
|
|
20230824,165900,67269457040,3330,3330,3330,3330,0
|
|
20230824,165800,67269457040,3330,3330,3330,3330,0
|
|
20230824,165700,67269457040,3330,3330,3330,3330,0
|
|
20230824,165600,67269457040,3330,3330,3330,3330,0
|
|
20230824,165500,67269457040,3330,3330,3330,3330,0
|
|
20230824,165400,67269457040,3330,3330,3330,3330,0
|
|
20230824,165300,67269457040,3330,3330,3330,3330,0
|
|
20230824,165200,67269457040,3330,3330,3330,3330,0
|
|
20230824,165100,67269457040,3330,3330,3330,3330,0
|
|
20230824,165000,67269457040,3330,3330,3330,3330,0
|
|
20230824,164900,67269457040,3330,3330,3330,3330,0
|
|
20230824,164800,67269457040,3330,3330,3330,3330,0
|
|
20230824,164700,67269457040,3330,3330,3330,3330,0
|
|
20230824,164600,67269457040,3330,3330,3330,3330,0
|
|
20230824,164500,67269457040,3330,3330,3330,3330,0
|
|
20230824,164400,67269457040,3330,3330,3330,3330,0
|
|
20230824,164300,67269457040,3330,3330,3330,3330,0
|
|
20230824,164200,67269457040,3330,3330,3330,3330,0
|
|
20230824,164100,67269457040,3330,3330,3330,3330,0
|
|
20230824,164000,67269457040,3330,3330,3330,3330,0
|
|
20230824,163900,67269457040,3330,3330,3330,3330,0
|
|
20230824,163800,67269457040,3330,3330,3330,3330,0
|
|
20230824,163700,67269457040,3330,3330,3330,3330,0
|
|
20230824,163600,67269457040,3330,3330,3330,3330,0
|
|
20230824,163500,67269457040,3330,3330,3330,3330,0
|
|
20230824,163400,67269457040,3330,3330,3330,3330,0
|
|
20230824,163300,67269457040,3330,3330,3330,3330,119664
|
|
20230824,163200,67269457040,3330,3330,3330,3330,0
|
|
20230824,163100,67269457040,3330,3330,3330,3330,0
|
|
20230824,163000,67269457040,3330,3330,3330,3330,0
|
|
20230824,162900,67269457040,3330,3330,3330,3330,0
|
|
20230824,162800,67269457040,3330,3330,3330,3330,0
|
|
20230824,162700,67269457040,3330,3330,3330,3330,0
|
|
20230824,162600,67269457040,3330,3330,3330,3330,0
|
|
20230824,162500,67269457040,3330,3330,3330,3330,0
|
|
20230824,162400,67269457040,3330,3330,3330,3330,0
|
|
20230824,162300,67269457040,3330,3330,3330,3330,0
|
|
20230824,162200,67269457040,3330,3330,3330,3330,0
|
|
20230824,162100,67269457040,3330,3330,3330,3330,0
|
|
20230824,162000,67269457040,3330,3330,3330,3330,0
|
|
20230824,161900,67269457040,3330,3330,3330,3330,0
|
|
20230824,161800,67269457040,3330,3330,3330,3330,0
|
|
20230824,161700,67269457040,3330,3330,3330,3330,0
|
|
20230824,161600,67269457040,3330,3330,3330,3330,0
|
|
20230824,161500,67269457040,3330,3330,3330,3330,0
|
|
20230824,161400,67269457040,3330,3330,3330,3330,0
|
|
20230824,161300,67269457040,3330,3330,3330,3330,0
|
|
20230824,161200,67269457040,3330,3330,3330,3330,0
|
|
20230824,161100,67269457040,3330,3330,3330,3330,0
|
|
20230824,161000,67269457040,3330,3330,3330,3330,0
|
|
20230824,160900,67269457040,3330,3330,3330,3330,0
|
|
20230824,160800,67269457040,3330,3330,3330,3330,0
|
|
20230824,160700,67269457040,3330,3330,3330,3330,0
|
|
20230824,160600,67269457040,3330,3330,3330,3330,0
|
|
20230824,160500,67269457040,3330,3330,3330,3330,0
|
|
20230824,160400,67269457040,3330,3330,3330,3330,0
|
|
20230824,160300,67269457040,3330,3330,3330,3330,119664
|
|
20230824,160200,67269457040,3330,3330,3330,3330,0
|
|
20230824,160100,67269457040,3330,3330,3330,3330,0
|
|
20230824,160000,67269457040,3330,3330,3330,3330,0
|
|
20230824,155900,67269457040,3330,3330,3330,3330,0
|
|
20230824,155800,67269457040,3330,3330,3330,3330,0
|
|
20230824,155700,67269457040,3330,3330,3330,3330,0
|
|
20230824,155600,67269457040,3330,3330,3330,3330,0
|
|
20230824,155500,67269457040,3330,3330,3330,3330,0
|
|
20230824,155400,67269457040,3330,3330,3330,3330,0
|
|
20230824,155300,67269457040,3330,3330,3330,3330,0
|
|
20230824,155200,67269457040,3330,3330,3330,3330,0
|
|
20230824,155100,67269457040,3330,3330,3330,3330,0
|
|
20230824,155000,67269457040,3330,3330,3330,3330,0
|
|
20230824,154900,67269457040,3330,3330,3330,3330,0
|
|
20230824,154800,67269457040,3330,3330,3330,3330,0
|
|
20230824,154700,67269457040,3330,3330,3330,3330,0
|
|
20230824,154600,67269457040,3330,3330,3330,3330,0
|
|
20230824,154500,67269457040,3330,3330,3330,3330,0
|
|
20230824,154400,67269457040,3330,3330,3330,3330,0
|
|
20230824,154300,67269457040,3330,3330,3330,3330,0
|
|
20230824,154200,67269457040,3330,3330,3330,3330,0
|
|
20230824,154100,67269457040,3330,3330,3330,3330,0
|
|
20230824,154000,67269457040,3330,3330,3330,3330,0
|
|
20230824,153900,67269457040,3330,3330,3330,3330,0
|
|
20230824,153800,67269457040,3330,3330,3330,3330,0
|
|
20230824,153700,67269457040,3330,3330,3330,3330,0
|
|
20230824,153600,67269457040,3330,3330,3330,3330,0
|
|
20230824,153500,67269457040,3330,3330,3330,3330,0
|
|
20230824,153400,67269457040,3330,3330,3330,3330,0
|
|
20230824,153300,67269457040,3330,3330,3330,3330,119664
|
|
20230824,153200,67269457040,3330,3330,3330,3330,0
|
|
20230824,153100,67269457040,3330,3330,3330,3330,0
|
|
20230824,153000,67269457040,3330,3330,3330,3330,119664
|
|
20230824,152900,66870975920,3315,3315,3315,3315,0
|
|
20230824,152800,66870975920,3315,3315,3315,3315,0
|
|
20230824,152700,66870975920,3315,3315,3315,3315,0
|
|
20230824,152600,66870975920,3315,3315,3315,3315,0
|
|
20230824,152500,66870975920,3315,3315,3315,3315,0
|
|
20230824,152400,66870975920,3315,3315,3315,3315,0
|
|
20230824,152300,66870975920,3315,3315,3315,3315,0
|
|
20230824,152200,66870975920,3315,3315,3315,3315,0
|
|
20230824,152100,66870975920,3315,3315,3315,3315,0
|
|
20230824,152000,66870975920,3315,3315,3315,3315,0
|
|
20230824,151900,66870975920,3315,3320,3320,3310,46190
|
|
20230824,151800,66717890180,3315,3305,3315,3305,45512
|
|
20230824,151700,66567168125,3310,3310,3315,3305,33439
|
|
20230824,151600,66456534055,3310,3310,3315,3305,40808
|
|
20230824,151500,66321422620,3315,3315,3320,3310,17546
|
|
20230824,151400,66263266530,3315,3315,3320,3310,17774
|
|
20230824,151300,66204378105,3315,3315,3320,3310,22624
|
|
20230824,151200,66129421145,3315,3310,3320,3310,18058
|
|
20230824,151100,66069578860,3310,3315,3315,3310,9136
|
|
20230824,151000,66039306550,3315,3315,3320,3310,12480
|
|
20230824,150900,65997943635,3315,3320,3325,3315,27652
|
|
20230824,150800,65906223425,3320,3320,3325,3320,43052
|
|
20230824,150700,65763162645,3320,3320,3325,3315,57189
|
|
20230824,150600,65573381560,3320,3315,3320,3310,6606
|
|
20230824,150500,65551477175,3310,3310,3315,3310,16408
|
|
20230824,150400,65497108635,3310,3310,3310,3305,13533
|
|
20230824,150300,65452325275,3310,3310,3315,3305,27109
|
|
20230824,150200,65362703955,3310,3305,3310,3305,34962
|
|
20230824,150100,65247035105,3310,3305,3310,3305,16237
|
|
20230824,150000,65193366365,3305,3310,3310,3305,6436
|
|
20230824,145900,65172093900,3310,3305,3310,3305,4118
|
|
20230824,145800,65158479260,3310,3310,3315,3305,7653
|
|
20230824,145700,65133152370,3310,3310,3315,3305,8351
|
|
20230824,145600,65105516235,3315,3310,3315,3305,13377
|
|
20230824,145500,65061243950,3310,3295,3310,3295,30952
|
|
20230824,145400,64959062555,3295,3295,3300,3285,48579
|
|
20230824,145300,64799181815,3290,3295,3295,3285,50630
|
|
20230824,145200,64632506595,3295,3305,3305,3285,136300
|
|
20230824,145100,64183013910,3300,3310,3315,3300,153317
|
|
20230824,145000,63676102550,3315,3315,3315,3310,20162
|
|
20230824,144900,63609359330,3310,3315,3315,3310,9403
|
|
20230824,144800,63578203880,3315,3315,3320,3310,41136
|
|
20230824,144700,63441809370,3310,3315,3320,3310,28037
|
|
20230824,144600,63348856345,3315,3320,3320,3310,42014
|
|
20230824,144500,63209583280,3320,3320,3325,3315,9631
|
|
20230824,144400,63177606285,3320,3315,3325,3315,10615
|
|
20230824,144300,63142385690,3315,3320,3320,3315,13680
|
|
20230824,144200,63097013945,3320,3320,3320,3315,5284
|
|
20230824,144100,63079478395,3320,3320,3325,3320,11798
|
|
20230824,144000,63040308030,3320,3325,3325,3320,14802
|
|
20230824,143900,62991139245,3325,3315,3325,3315,11391
|
|
20230824,143800,62953314735,3315,3315,3320,3315,7593
|
|
20230824,143700,62928129720,3320,3315,3325,3315,16796
|
|
20230824,143600,62872366005,3315,3320,3325,3315,10541
|
|
20230824,143500,62837368250,3325,3325,3325,3320,13017
|
|
20230824,143400,62794140095,3325,3320,3325,3315,16591
|
|
20230824,143300,62739045725,3320,3320,3325,3315,3428
|
|
20230824,143200,62727668405,3320,3315,3320,3315,11314
|
|
20230824,143100,62690116895,3320,3315,3320,3310,10973
|
|
20230824,143000,62653712450,3315,3315,3320,3310,11735
|
|
20230824,142900,62614811405,3315,3330,3330,3315,66091
|
|
20230824,142800,62395503985,3325,3325,3330,3320,14529
|
|
20230824,142700,62347212770,3325,3325,3330,3320,17981
|
|
20230824,142600,62287430775,3325,3320,3325,3320,30739
|
|
20230824,142500,62185319720,3320,3315,3325,3315,14618
|
|
20230824,142400,62136812205,3320,3320,3320,3315,25800
|
|
20230824,142300,62051279155,3320,3325,3325,3320,11544
|
|
20230824,142200,62012939755,3320,3325,3325,3315,50814
|
|
20230824,142100,61844249495,3325,3325,3330,3320,31753
|
|
20230824,142000,61738675450,3330,3335,3335,3325,15228
|
|
20230824,141900,61687972245,3340,3340,3345,3330,43550
|
|
20230824,141800,61542625765,3345,3340,3345,3340,17720
|
|
20230824,141700,61483376105,3340,3335,3345,3335,28369
|
|
20230824,141600,61388638885,3340,3335,3340,3335,22927
|
|
20230824,141500,61312108130,3340,3330,3340,3330,17738
|
|
20230824,141400,61253001190,3330,3325,3330,3325,21148
|
|
20230824,141300,61182587130,3325,3335,3335,3325,4013
|
|
20230824,141200,61169226935,3330,3325,3340,3325,5584
|
|
20230824,141100,61150626010,3325,3340,3340,3325,21993
|
|
20230824,141000,61077311540,3340,3335,3340,3330,9400
|
|
20230824,140900,61045953455,3335,3335,3335,3330,6889
|
|
20230824,140800,61023005015,3335,3325,3335,3325,15432
|
|
20230824,140700,60971588820,3325,3330,3330,3325,18859
|
|
20230824,140600,60908850165,3330,3330,3330,3325,7063
|
|
20230824,140500,60885335925,3330,3325,3330,3325,19528
|
|
20230824,140400,60820354380,3325,3325,3330,3325,7303
|
|
20230824,140300,60796071395,3325,3320,3330,3315,40196
|
|
20230824,140200,60662636680,3315,3320,3325,3315,29568
|
|
20230824,140100,60564578515,3320,3325,3330,3315,66406
|
|
20230824,140000,60343969350,3330,3335,3335,3325,9957
|
|
20230824,135900,60310812155,3330,3330,3335,3325,13786
|
|
20230824,135800,60264915380,3330,3335,3340,3330,22751
|
|
20230824,135700,60189058155,3335,3335,3340,3330,16717
|
|
20230824,135600,60133286390,3340,3335,3340,3335,28253
|
|
20230824,135500,60039034290,3335,3345,3345,3335,10639
|
|
20230824,135400,60003518335,3340,3340,3345,3335,15676
|
|
20230824,135300,59951166390,3335,3335,3345,3330,21117
|
|
20230824,135200,59880669380,3330,3320,3335,3320,33533
|
|
20230824,135100,59769123325,3320,3320,3325,3315,59665
|
|
20230824,135000,59571230200,3320,3320,3325,3320,56693
|
|
20230824,134900,59383009210,3320,3330,3330,3320,17356
|
|
20230824,134800,59325320980,3325,3330,3335,3325,15396
|
|
20230824,134700,59274104350,3330,3330,3330,3325,11817
|
|
20230824,134600,59234755105,3325,3325,3335,3325,19143
|
|
20230824,134500,59171051485,3325,3330,3330,3325,7431
|
|
20230824,134400,59146342320,3330,3330,3335,3320,12458
|
|
20230824,134300,59104902605,3335,3325,3335,3320,14812
|
|
20230824,134200,59055614185,3325,3330,3330,3310,65641
|
|
20230824,134100,58837993275,3320,3330,3335,3315,60559
|
|
20230824,134000,58636889525,3330,3330,3335,3325,31432
|
|
20230824,133900,58532319525,3330,3335,3340,3330,28755
|
|
20230824,133800,58436465115,3335,3340,3345,3335,16347
|
|
20230824,133700,58381863630,3335,3340,3345,3335,7675
|
|
20230824,133600,58356236590,3340,3330,3345,3330,33749
|
|
20230824,133500,58243669760,3330,3330,3335,3330,71882
|
|
20230824,133400,58004221635,3330,3330,3335,3325,49759
|
|
20230824,133300,57838528260,3330,3340,3345,3330,80586
|
|
20230824,133200,57569839460,3340,3350,3360,3340,116889
|
|
20230824,133100,57178541875,3355,3360,3360,3355,20673
|
|
20230824,133000,57109152310,3355,3360,3360,3355,9635
|
|
20230824,132900,57076804090,3360,3360,3365,3360,6035
|
|
20230824,132800,57056522590,3360,3355,3365,3355,29932
|
|
20230824,132700,56955991185,3355,3360,3360,3350,109740
|
|
20230824,132600,56587812550,3360,3365,3365,3355,27292
|
|
20230824,132500,56496111775,3360,3365,3365,3360,7271
|
|
20230824,132400,56471669365,3365,3365,3370,3365,2739
|
|
20230824,132300,56462452605,3360,3370,3370,3360,4157
|
|
20230824,132200,56448468620,3360,3365,3370,3360,35762
|
|
20230824,132100,56328254545,3370,3365,3370,3360,14180
|
|
20230824,132000,56280538160,3365,3370,3375,3365,11915
|
|
20230824,131900,56240430465,3370,3370,3375,3370,9771
|
|
20230824,131800,56207501760,3375,3375,3380,3370,4176
|
|
20230824,131700,56193412625,3375,3375,3380,3375,11118
|
|
20230824,131600,56155879070,3380,3380,3380,3375,11619
|
|
20230824,131500,56116618220,3380,3380,3380,3375,12363
|
|
20230824,131400,56074846935,3380,3375,3380,3375,9388
|
|
20230824,131300,56043152960,3375,3370,3375,3370,5540
|
|
20230824,131200,56024469870,3370,3365,3375,3365,7281
|
|
20230824,131100,55999933160,3370,3370,3375,3365,5308
|
|
20230824,131000,55982047680,3370,3375,3375,3370,11484
|
|
20230824,130900,55943339735,3370,3360,3370,3360,13710
|
|
20230824,130800,55897240440,3360,3365,3365,3355,32474
|
|
20230824,130700,55788164490,3365,3365,3370,3360,20940
|
|
20230824,130600,55717683530,3370,3370,3370,3365,4132
|
|
20230824,130500,55703766520,3370,3375,3375,3370,23599
|
|
20230824,130400,55624224035,3375,3370,3375,3365,25057
|
|
20230824,130300,55539763265,3370,3360,3370,3355,27764
|
|
20230824,130200,55446429630,3360,3360,3360,3355,5990
|
|
20230824,130100,55426306885,3360,3360,3360,3355,10670
|
|
20230824,130000,55390506400,3360,3360,3360,3355,13839
|
|
20230824,125900,55344066740,3360,3355,3360,3350,33051
|
|
20230824,125800,55233194170,3355,3355,3355,3350,19047
|
|
20230824,125700,55169359815,3355,3360,3360,3355,9898
|
|
20230824,125600,55136149805,3360,3355,3360,3355,17150
|
|
20230824,125500,55078598700,3355,3360,3360,3355,14020
|
|
20230824,125400,55031512010,3360,3350,3360,3350,4052
|
|
20230824,125300,55017910000,3350,3355,3355,3350,32150
|
|
20230824,125200,54910112445,3350,3350,3355,3345,10903
|
|
20230824,125100,54873590570,3345,3355,3355,3345,33419
|
|
20230824,125000,54761624880,3355,3355,3360,3350,26582
|
|
20230824,124900,54672516665,3350,3345,3355,3345,34868
|
|
20230824,124800,54555734290,3345,3360,3360,3345,219856
|
|
20230824,124700,53818757270,3360,3365,3365,3360,23556
|
|
20230824,124600,53739567515,3365,3360,3365,3360,15418
|
|
20230824,124500,53687718900,3365,3380,3380,3360,47758
|
|
20230824,124400,53526875120,3385,3380,3385,3375,18919
|
|
20230824,124300,53462958820,3380,3380,3385,3375,33736
|
|
20230824,124200,53348874520,3385,3380,3395,3370,87610
|
|
20230824,124100,53052561425,3375,3365,3380,3365,36613
|
|
20230824,124000,52929181535,3365,3365,3370,3365,9457
|
|
20230824,123900,52897352730,3365,3375,3375,3365,12542
|
|
20230824,123800,52855100085,3375,3375,3380,3370,7549
|
|
20230824,123700,52829623330,3375,3380,3380,3375,17366
|
|
20230824,123600,52770965460,3380,3375,3380,3370,4948
|
|
20230824,123500,52754254025,3380,3380,3380,3370,7348
|
|
20230824,123400,52729460870,3380,3365,3380,3365,56537
|
|
20230824,123300,52538925435,3365,3370,3375,3365,11938
|
|
20230824,123200,52498725370,3365,3370,3375,3365,23572
|
|
20230824,123100,52419282400,3370,3365,3375,3360,58636
|
|
20230824,123000,52221754170,3365,3375,3375,3365,83974
|
|
20230824,122900,51938856615,3375,3380,3380,3370,31783
|
|
20230824,122800,51831601370,3375,3380,3385,3375,21454
|
|
20230824,122700,51759100785,3375,3380,3385,3375,33992
|
|
20230824,122600,51644264795,3380,3385,3385,3380,17199
|
|
20230824,122500,51586105480,3390,3390,3395,3385,30856
|
|
20230824,122400,51481553220,3390,3395,3395,3390,5507
|
|
20230824,122300,51462875320,3395,3395,3400,3390,7768
|
|
20230824,122200,51436502665,3395,3395,3400,3390,7651
|
|
20230824,122100,51410532130,3395,3400,3400,3390,20870
|
|
20230824,122000,51339628045,3395,3390,3395,3385,27483
|
|
20230824,121900,51246378300,3390,3385,3390,3385,7564
|
|
20230824,121800,51220742635,3385,3385,3395,3385,8210
|
|
20230824,121700,51192922735,3390,3390,3395,3385,10133
|
|
20230824,121600,51158589345,3395,3390,3395,3385,13268
|
|
20230824,121500,51113600970,3395,3375,3395,3375,37298
|
|
20230824,121400,50987391145,3380,3380,3380,3375,65317
|
|
20230824,121300,50766859300,3380,3385,3390,3380,91580
|
|
20230824,121200,50457072330,3390,3390,3395,3385,40558
|
|
20230824,121100,50319600675,3390,3395,3395,3390,22607
|
|
20230824,121000,50242959910,3390,3395,3400,3390,21947
|
|
20230824,120900,50168513600,3395,3400,3400,3395,31875
|
|
20230824,120800,50060290455,3400,3400,3405,3395,28448
|
|
20230824,120700,49963591795,3400,3400,3405,3400,23697
|
|
20230824,120600,49882967115,3400,3405,3410,3400,28265
|
|
20230824,120500,49786828125,3405,3415,3415,3405,24119
|
|
20230824,120400,49704559090,3415,3440,3440,3410,33133
|
|
20230824,120300,49591055575,3440,3410,3445,3405,170020
|
|
20230824,120200,49008352620,3410,3395,3410,3390,50575
|
|
20230824,120100,48836466610,3395,3400,3405,3395,29107
|
|
20230824,120000,48737518510,3400,3400,3405,3400,22671
|
|
20230824,115900,48660353975,3405,3405,3405,3395,26081
|
|
20230824,115800,48571667095,3405,3395,3405,3385,36485
|
|
20230824,115700,48447875525,3395,3405,3410,3390,69504
|
|
20230824,115600,48211833655,3410,3410,3415,3405,22115
|
|
20230824,115500,48136438265,3415,3415,3420,3410,37683
|
|
20230824,115400,48007827855,3415,3415,3420,3410,14532
|
|
20230824,115300,47958199120,3415,3415,3420,3410,17356
|
|
20230824,115200,47898933370,3415,3415,3420,3410,22686
|
|
20230824,115100,47821492000,3410,3410,3415,3400,37618
|
|
20230824,115000,47693289885,3410,3400,3410,3390,53490
|
|
20230824,114900,47511428160,3400,3400,3405,3395,34063
|
|
20230824,114800,47395574555,3400,3415,3420,3380,370323
|
|
20230824,114700,46137581840,3415,3420,3420,3410,38904
|
|
20230824,114600,46004722920,3415,3420,3420,3410,11497
|
|
20230824,114500,45965461395,3415,3415,3420,3410,30472
|
|
20230824,114400,45861447495,3415,3425,3425,3410,42817
|
|
20230824,114300,45715143235,3425,3415,3425,3410,39090
|
|
20230824,114200,45581598100,3415,3415,3420,3410,37935
|
|
20230824,114100,45452046105,3415,3420,3425,3410,35009
|
|
20230824,114000,45332475470,3420,3430,3430,3415,39613
|
|
20230824,113900,45196943285,3425,3435,3440,3425,22669
|
|
20230824,113800,45119148935,3435,3435,3440,3425,24920
|
|
20230824,113700,45033636660,3430,3445,3450,3430,39650
|
|
20230824,113600,44897239935,3445,3420,3450,3420,147312
|
|
20230824,113500,44391072045,3430,3410,3430,3400,129251
|
|
20230824,113400,43950330355,3410,3420,3425,3410,73833
|
|
20230824,113300,43698205580,3420,3425,3430,3415,54617
|
|
20230824,113200,43511302435,3425,3425,3430,3420,31083
|
|
20230824,113100,43404879780,3425,3425,3430,3420,52899
|
|
20230824,113000,43223851885,3425,3420,3430,3420,52695
|
|
20230824,112900,43043350155,3430,3435,3435,3410,198750
|
|
20230824,112800,42363239630,3440,3445,3450,3430,243354
|
|
20230824,112700,41525950340,3445,3445,3450,3430,117071
|
|
20230824,112600,41123345225,3445,3465,3470,3445,142883
|
|
20230824,112500,40629422750,3465,3485,3490,3465,242186
|
|
20230824,112400,39786245395,3485,3485,3490,3475,290199
|
|
20230824,112300,38775321825,3485,3445,3485,3445,449759
|
|
20230824,112200,37214866280,3445,3450,3455,3445,94296
|
|
20230824,112100,36889527820,3450,3430,3450,3430,72682
|
|
20230824,112000,36639437280,3430,3420,3435,3415,104184
|
|
20230824,111900,36282547685,3420,3425,3425,3415,48143
|
|
20230824,111800,36117867695,3425,3415,3430,3410,80983
|
|
20230824,111700,35840675095,3410,3435,3435,3410,138894
|
|
20230824,111600,35365396940,3435,3430,3445,3410,101519
|
|
20230824,111500,35017630735,3430,3465,3465,3410,349239
|
|
20230824,111400,33815530285,3460,3445,3465,3440,157634
|
|
20230824,111300,33271334965,3445,3435,3450,3435,87510
|
|
20230824,111200,32970282710,3450,3450,3460,3425,211470
|
|
20230824,111100,32241925580,3455,3425,3460,3420,190382
|
|
20230824,111000,31586241325,3425,3415,3430,3415,142617
|
|
20230824,110900,31097807965,3430,3445,3455,3415,523977
|
|
20230824,110800,29293092780,3445,3400,3445,3400,277020
|
|
20230824,110700,28342417060,3405,3400,3410,3400,73052
|
|
20230824,110600,28093681325,3400,3400,3410,3395,99320
|
|
20230824,110500,27755608925,3400,3405,3410,3390,158208
|
|
20230824,110400,27217610240,3410,3425,3435,3400,261255
|
|
20230824,110300,26325123180,3430,3405,3430,3400,321994
|
|
20230824,110200,25226091360,3405,3395,3420,3385,526096
|
|
20230824,110100,23434965810,3390,3380,3400,3375,403181
|
|
20230824,110000,22068577220,3380,3350,3380,3350,193246
|
|
20230824,105900,21417881275,3355,3345,3355,3345,35887
|
|
20230824,105800,21297670025,3345,3335,3345,3330,12514
|
|
20230824,105700,21255898090,3335,3335,3335,3330,13382
|
|
20230824,105600,21211292850,3330,3330,3335,3330,11473
|
|
20230824,105500,21173070930,3330,3335,3335,3325,21513
|
|
20230824,105400,21101420090,3335,3340,3340,3330,14193
|
|
20230824,105300,21054078605,3340,3335,3340,3325,11835
|
|
20230824,105200,21014622195,3330,3320,3330,3320,20894
|
|
20230824,105100,20945072035,3325,3325,3325,3320,13978
|
|
20230824,105000,20898605020,3325,3325,3325,3320,14492
|
|
20230824,104900,20850437065,3325,3325,3330,3325,13812
|
|
20230824,104800,20804509520,3325,3330,3330,3320,18553
|
|
20230824,104700,20742861750,3330,3320,3330,3320,15771
|
|
20230824,104600,20690435320,3320,3320,3330,3320,23214
|
|
20230824,104500,20613350310,3330,3315,3330,3310,40153
|
|
20230824,104400,20480082290,3320,3325,3325,3315,13017
|
|
20230824,104300,20436865320,3320,3315,3325,3315,12634
|
|
20230824,104200,20394939760,3315,3315,3320,3310,15776
|
|
20230824,104100,20342636290,3315,3320,3325,3315,23921
|
|
20230824,104000,20263314030,3325,3330,3330,3320,11180
|
|
20230824,103900,20226176565,3330,3320,3330,3315,14610
|
|
20230824,103800,20177630520,3320,3325,3325,3315,17826
|
|
20230824,103700,20118443145,3325,3320,3330,3315,40998
|
|
20230824,103600,19982182350,3325,3325,3325,3320,37849
|
|
20230824,103500,19856467020,3325,3330,3335,3325,21956
|
|
20230824,103400,19783358265,3330,3335,3340,3330,12615
|
|
20230824,103300,19741286280,3340,3335,3340,3330,16253
|
|
20230824,103200,19687073155,3340,3330,3340,3330,6426
|
|
20230824,103100,19665616705,3330,3325,3335,3320,38030
|
|
20230824,103000,19539121575,3330,3335,3340,3325,29412
|
|
20230824,102900,19441140860,3335,3345,3345,3335,30531
|
|
20230824,102800,19339220540,3345,3345,3350,3340,8601
|
|
20230824,102700,19310468765,3345,3350,3355,3345,43178
|
|
20230824,102600,19165972330,3355,3360,3365,3350,38682
|
|
20230824,102500,19036232910,3365,3365,3370,3355,68820
|
|
20230824,102400,18804937430,3365,3345,3365,3340,50649
|
|
20230824,102300,18635080675,3345,3335,3345,3335,38448
|
|
20230824,102200,18506749565,3335,3350,3355,3335,80187
|
|
20230824,102100,18238471015,3350,3355,3360,3350,48465
|
|
20230824,102000,18075845285,3355,3370,3370,3350,103656
|
|
20230824,101900,17727827520,3370,3380,3380,3350,171237
|
|
20230824,101800,17151391975,3380,3350,3390,3345,266646
|
|
20230824,101700,16253401790,3345,3340,3350,3340,88316
|
|
20230824,101600,15957901455,3340,3330,3345,3325,91503
|
|
20230824,101500,15652550055,3325,3335,3335,3325,32965
|
|
20230824,101400,15542779745,3335,3335,3340,3330,46333
|
|
20230824,101300,15388214675,3340,3335,3345,3335,122434
|
|
20230824,101200,14979238390,3335,3325,3335,3320,88764
|
|
20230824,101100,14683666655,3330,3310,3330,3305,58676
|
|
20230824,101000,14489147935,3310,3310,3315,3305,37164
|
|
20230824,100900,14366124740,3315,3325,3325,3305,63232
|
|
20230824,100800,14156339990,3325,3325,3325,3315,64208
|
|
20230824,100700,13943031070,3325,3295,3325,3295,189961
|
|
20230824,100600,13314763330,3295,3290,3295,3290,18936
|
|
20230824,100500,13252396595,3290,3290,3295,3290,32172
|
|
20230824,100400,13146481585,3290,3300,3300,3290,12636
|
|
20230824,100300,13104892230,3295,3285,3300,3285,51071
|
|
20230824,100200,12936701680,3285,3275,3285,3275,19315
|
|
20230824,100100,12873330695,3275,3275,3280,3270,8219
|
|
20230824,100000,12846412125,3270,3285,3290,3270,18783
|
|
20230824,095900,12784790140,3290,3270,3290,3265,67783
|
|
20230824,095800,12562387255,3270,3260,3275,3260,51475
|
|
20230824,095700,12394299120,3265,3265,3270,3260,40706
|
|
20230824,095600,12261542000,3265,3270,3275,3260,39769
|
|
20230824,095500,12131561000,3270,3275,3275,3270,19946
|
|
20230824,095400,12066271125,3275,3280,3285,3275,20795
|
|
20230824,095300,11998030100,3280,3280,3285,3275,23880
|
|
20230824,095200,11919713765,3280,3290,3290,3280,9746
|
|
20230824,095100,11887698940,3290,3285,3290,3285,9979
|
|
20230824,095000,11854876120,3285,3290,3295,3280,28395
|
|
20230824,094900,11761601775,3290,3285,3290,3280,27159
|
|
20230824,094800,11672374560,3285,3290,3290,3275,12889
|
|
20230824,094700,11630071580,3285,3270,3285,3270,16934
|
|
20230824,094600,11574609825,3270,3275,3275,3265,37104
|
|
20230824,094500,11453307600,3270,3285,3285,3270,34302
|
|
20230824,094400,11340893300,3285,3285,3285,3280,12539
|
|
20230824,094300,11299735755,3285,3285,3295,3285,25895
|
|
20230824,094200,11214638180,3285,3295,3300,3285,30013
|
|
20230824,094100,11115838065,3290,3300,3305,3290,51514
|
|
20230824,094000,10946074035,3300,3295,3300,3290,34085
|
|
20230824,093900,10833663485,3300,3305,3305,3290,39578
|
|
20230824,093800,10703068425,3305,3300,3310,3300,37455
|
|
20230824,093700,10579308370,3300,3280,3300,3275,63899
|
|
20230824,093600,10368896955,3280,3275,3280,3270,19118
|
|
20230824,093500,10306333095,3270,3270,3275,3265,8236
|
|
20230824,093400,10279400090,3265,3265,3270,3260,60804
|
|
20230824,093300,10080900320,3265,3280,3280,3265,64503
|
|
20230824,093200,9869858460,3275,3290,3290,3275,35319
|
|
20230824,093100,9753993310,3290,3295,3295,3285,38514
|
|
20230824,093000,9627318915,3295,3285,3295,3280,28129
|
|
20230824,092900,9534772755,3280,3275,3285,3275,18722
|
|
20230824,092800,9473350565,3275,3300,3300,3275,106023
|
|
20230824,092700,9124742030,3295,3295,3310,3295,59956
|
|
20230824,092600,8926747270,3300,3305,3320,3295,127727
|
|
20230824,092500,8504131470,3310,3310,3310,3300,50039
|
|
20230824,092400,8338587385,3305,3295,3310,3290,65468
|
|
20230824,092300,8122658685,3295,3285,3300,3280,64176
|
|
20230824,092200,7911257830,3285,3275,3285,3270,51816
|
|
20230824,092100,7741528390,3275,3265,3275,3265,23031
|
|
20230824,092000,7666209385,3260,3270,3280,3260,82648
|
|
20230824,091900,7395801450,3275,3245,3275,3245,41167
|
|
20230824,091800,7261666040,3245,3250,3250,3240,19617
|
|
20230824,091700,7197998345,3250,3255,3255,3245,16582
|
|
20230824,091600,7144106780,3255,3235,3255,3225,66068
|
|
20230824,091500,6930361690,3235,3230,3235,3225,30312
|
|
20230824,091400,6832446355,3235,3215,3240,3215,40108
|
|
20230824,091300,6702929200,3215,3215,3220,3210,71872
|
|
20230824,091200,6471948135,3215,3235,3240,3210,167393
|
|
20230824,091100,5932645495,3235,3250,3255,3230,87449
|
|
20230824,091000,5648981155,3250,3240,3260,3235,33515
|
|
20230824,090900,5540133125,3240,3240,3250,3235,57679
|
|
20230824,090800,5353100070,3235,3240,3245,3230,128938
|
|
20230824,090700,4936121910,3240,3255,3260,3240,100578
|
|
20230824,090600,4609138125,3255,3265,3265,3245,78063
|
|
20230824,090500,4355081285,3265,3250,3265,3225,127181
|
|
20230824,090400,3943263360,3250,3265,3275,3235,186459
|
|
20230824,090300,3335965235,3270,3250,3280,3245,105006
|
|
20230824,090200,2993358450,3255,3280,3310,3250,303187
|
|
20230824,090100,1999864960,3280,3340,3345,3275,295208
|
|
20230824,090000,1020104525,3345,3285,3345,3280,308332
|