593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185000,165959081240,3740,3740,3740,3740,350465
|
|
20230804,184900,165959081240,3740,3740,3740,3740,0
|
|
20230804,184800,165959081240,3740,3740,3740,3740,0
|
|
20230804,184700,165959081240,3740,3740,3740,3740,0
|
|
20230804,184600,165959081240,3740,3740,3740,3740,0
|
|
20230804,184500,165959081240,3740,3740,3740,3740,0
|
|
20230804,184400,165959081240,3740,3740,3740,3740,0
|
|
20230804,184300,165959081240,3740,3740,3740,3740,0
|
|
20230804,184200,165959081240,3740,3740,3740,3740,0
|
|
20230804,184100,165959081240,3740,3740,3740,3740,0
|
|
20230804,184000,165959081240,3740,3740,3740,3740,0
|
|
20230804,183900,165959081240,3740,3740,3740,3740,0
|
|
20230804,183800,165959081240,3740,3740,3740,3740,0
|
|
20230804,183700,165959081240,3740,3740,3740,3740,0
|
|
20230804,183600,165959081240,3740,3740,3740,3740,0
|
|
20230804,183500,165959081240,3740,3740,3740,3740,0
|
|
20230804,183400,165959081240,3740,3740,3740,3740,0
|
|
20230804,183300,165959081240,3740,3740,3740,3740,0
|
|
20230804,183200,165959081240,3740,3740,3740,3740,0
|
|
20230804,183100,165959081240,3740,3740,3740,3740,0
|
|
20230804,183000,165959081240,3740,3740,3740,3740,0
|
|
20230804,182900,165959081240,3740,3740,3740,3740,0
|
|
20230804,182800,165959081240,3740,3740,3740,3740,0
|
|
20230804,182700,165959081240,3740,3740,3740,3740,0
|
|
20230804,182600,165959081240,3740,3740,3740,3740,0
|
|
20230804,182500,165959081240,3740,3740,3740,3740,0
|
|
20230804,182400,165959081240,3740,3740,3740,3740,0
|
|
20230804,182300,165959081240,3740,3740,3740,3740,0
|
|
20230804,182200,165959081240,3740,3740,3740,3740,0
|
|
20230804,182100,165959081240,3740,3740,3740,3740,0
|
|
20230804,182000,165959081240,3740,3740,3740,3740,350465
|
|
20230804,181900,165959081240,3740,3740,3740,3740,0
|
|
20230804,181800,165959081240,3740,3740,3740,3740,0
|
|
20230804,181700,165959081240,3740,3740,3740,3740,0
|
|
20230804,181600,165959081240,3740,3740,3740,3740,0
|
|
20230804,181500,165959081240,3740,3740,3740,3740,0
|
|
20230804,181400,165959081240,3740,3740,3740,3740,0
|
|
20230804,181300,165959081240,3740,3740,3740,3740,0
|
|
20230804,181200,165959081240,3740,3740,3740,3740,0
|
|
20230804,181100,165959081240,3740,3740,3740,3740,0
|
|
20230804,181000,165959081240,3740,3740,3740,3740,0
|
|
20230804,180900,165959081240,3740,3740,3740,3740,0
|
|
20230804,180800,165959081240,3740,3740,3740,3740,0
|
|
20230804,180700,165959081240,3740,3740,3740,3740,0
|
|
20230804,180600,165959081240,3740,3740,3740,3740,0
|
|
20230804,180500,165959081240,3740,3740,3740,3740,0
|
|
20230804,180400,165959081240,3740,3740,3740,3740,0
|
|
20230804,180300,165959081240,3740,3740,3740,3740,0
|
|
20230804,180200,165959081240,3740,3740,3740,3740,0
|
|
20230804,180100,165959081240,3740,3740,3740,3740,0
|
|
20230804,180000,165959081240,3740,3740,3740,3740,0
|
|
20230804,175900,165959081240,3740,3740,3740,3740,0
|
|
20230804,175800,165959081240,3740,3740,3740,3740,0
|
|
20230804,175700,165959081240,3740,3740,3740,3740,0
|
|
20230804,175600,165959081240,3740,3740,3740,3740,0
|
|
20230804,175500,165959081240,3740,3740,3740,3740,0
|
|
20230804,175400,165959081240,3740,3740,3740,3740,0
|
|
20230804,175300,165959081240,3740,3740,3740,3740,0
|
|
20230804,175200,165959081240,3740,3740,3740,3740,0
|
|
20230804,175100,165959081240,3740,3740,3740,3740,0
|
|
20230804,175000,165959081240,3740,3740,3740,3740,350465
|
|
20230804,174900,165959081240,3740,3740,3740,3740,0
|
|
20230804,174800,165959081240,3740,3740,3740,3740,0
|
|
20230804,174700,165959081240,3740,3740,3740,3740,0
|
|
20230804,174600,165959081240,3740,3740,3740,3740,0
|
|
20230804,174500,165959081240,3740,3740,3740,3740,0
|
|
20230804,174400,165959081240,3740,3740,3740,3740,0
|
|
20230804,174300,165959081240,3740,3740,3740,3740,0
|
|
20230804,174200,165959081240,3740,3740,3740,3740,0
|
|
20230804,174100,165959081240,3740,3740,3740,3740,0
|
|
20230804,174000,165959081240,3740,3740,3740,3740,0
|
|
20230804,173900,165959081240,3740,3740,3740,3740,0
|
|
20230804,173800,165959081240,3740,3740,3740,3740,0
|
|
20230804,173700,165959081240,3740,3740,3740,3740,0
|
|
20230804,173600,165959081240,3740,3740,3740,3740,0
|
|
20230804,173500,165959081240,3740,3740,3740,3740,0
|
|
20230804,173400,165959081240,3740,3740,3740,3740,0
|
|
20230804,173300,165959081240,3740,3740,3740,3740,0
|
|
20230804,173200,165959081240,3740,3740,3740,3740,0
|
|
20230804,173100,165959081240,3740,3740,3740,3740,0
|
|
20230804,173000,165959081240,3740,3740,3740,3740,0
|
|
20230804,172900,165959081240,3740,3740,3740,3740,0
|
|
20230804,172800,165959081240,3740,3740,3740,3740,0
|
|
20230804,172700,165959081240,3740,3740,3740,3740,0
|
|
20230804,172600,165959081240,3740,3740,3740,3740,0
|
|
20230804,172500,165959081240,3740,3740,3740,3740,0
|
|
20230804,172400,165959081240,3740,3740,3740,3740,0
|
|
20230804,172300,165959081240,3740,3740,3740,3740,0
|
|
20230804,172200,165959081240,3740,3740,3740,3740,0
|
|
20230804,172100,165959081240,3740,3740,3740,3740,0
|
|
20230804,172000,165959081240,3740,3740,3740,3740,350465
|
|
20230804,171900,165959081240,3740,3740,3740,3740,0
|
|
20230804,171800,165959081240,3740,3740,3740,3740,0
|
|
20230804,171700,165959081240,3740,3740,3740,3740,0
|
|
20230804,171600,165959081240,3740,3740,3740,3740,0
|
|
20230804,171500,165959081240,3740,3740,3740,3740,0
|
|
20230804,171400,165959081240,3740,3740,3740,3740,0
|
|
20230804,171300,165959081240,3740,3740,3740,3740,0
|
|
20230804,171200,165959081240,3740,3740,3740,3740,0
|
|
20230804,171100,165959081240,3740,3740,3740,3740,0
|
|
20230804,171000,165959081240,3740,3740,3740,3740,0
|
|
20230804,170900,165959081240,3740,3740,3740,3740,0
|
|
20230804,170800,165959081240,3740,3740,3740,3740,0
|
|
20230804,170700,165959081240,3740,3740,3740,3740,0
|
|
20230804,170600,165959081240,3740,3740,3740,3740,0
|
|
20230804,170500,165959081240,3740,3740,3740,3740,0
|
|
20230804,170400,165959081240,3740,3740,3740,3740,0
|
|
20230804,170300,165959081240,3740,3740,3740,3740,0
|
|
20230804,170200,165959081240,3740,3740,3740,3740,0
|
|
20230804,170100,165959081240,3740,3740,3740,3740,0
|
|
20230804,170000,165959081240,3740,3740,3740,3740,0
|
|
20230804,165900,165959081240,3740,3740,3740,3740,0
|
|
20230804,165800,165959081240,3740,3740,3740,3740,0
|
|
20230804,165700,165959081240,3740,3740,3740,3740,0
|
|
20230804,165600,165959081240,3740,3740,3740,3740,0
|
|
20230804,165500,165959081240,3740,3740,3740,3740,0
|
|
20230804,165400,165959081240,3740,3740,3740,3740,0
|
|
20230804,165300,165959081240,3740,3740,3740,3740,0
|
|
20230804,165200,165959081240,3740,3740,3740,3740,0
|
|
20230804,165100,165959081240,3740,3740,3740,3740,0
|
|
20230804,165000,165959081240,3740,3740,3740,3740,350465
|
|
20230804,164900,165959081240,3740,3740,3740,3740,0
|
|
20230804,164800,165959081240,3740,3740,3740,3740,0
|
|
20230804,164700,165959081240,3740,3740,3740,3740,0
|
|
20230804,164600,165959081240,3740,3740,3740,3740,0
|
|
20230804,164500,165959081240,3740,3740,3740,3740,0
|
|
20230804,164400,165959081240,3740,3740,3740,3740,0
|
|
20230804,164300,165959081240,3740,3740,3740,3740,0
|
|
20230804,164200,165959081240,3740,3740,3740,3740,0
|
|
20230804,164100,165959081240,3740,3740,3740,3740,0
|
|
20230804,164000,165959081240,3740,3740,3740,3740,0
|
|
20230804,163900,165959081240,3740,3740,3740,3740,0
|
|
20230804,163800,165959081240,3740,3740,3740,3740,0
|
|
20230804,163700,165959081240,3740,3740,3740,3740,0
|
|
20230804,163600,165959081240,3740,3740,3740,3740,0
|
|
20230804,163500,165959081240,3740,3740,3740,3740,0
|
|
20230804,163400,165959081240,3740,3740,3740,3740,0
|
|
20230804,163300,165959081240,3740,3740,3740,3740,0
|
|
20230804,163200,165959081240,3740,3740,3740,3740,0
|
|
20230804,163100,165959081240,3740,3740,3740,3740,0
|
|
20230804,163000,165959081240,3740,3740,3740,3740,0
|
|
20230804,162900,165959081240,3740,3740,3740,3740,0
|
|
20230804,162800,165959081240,3740,3740,3740,3740,0
|
|
20230804,162700,165959081240,3740,3740,3740,3740,0
|
|
20230804,162600,165959081240,3740,3740,3740,3740,0
|
|
20230804,162500,165959081240,3740,3740,3740,3740,0
|
|
20230804,162400,165959081240,3740,3740,3740,3740,0
|
|
20230804,162300,165959081240,3740,3740,3740,3740,0
|
|
20230804,162200,165959081240,3740,3740,3740,3740,0
|
|
20230804,162100,165959081240,3740,3740,3740,3740,0
|
|
20230804,162000,165959081240,3740,3740,3740,3740,350465
|
|
20230804,161900,165959081240,3740,3740,3740,3740,0
|
|
20230804,161800,165959081240,3740,3740,3740,3740,0
|
|
20230804,161700,165959081240,3740,3740,3740,3740,0
|
|
20230804,161600,165959081240,3740,3740,3740,3740,0
|
|
20230804,161500,165959081240,3740,3740,3740,3740,0
|
|
20230804,161400,165959081240,3740,3740,3740,3740,0
|
|
20230804,161300,165959081240,3740,3740,3740,3740,0
|
|
20230804,161200,165959081240,3740,3740,3740,3740,0
|
|
20230804,161100,165959081240,3740,3740,3740,3740,0
|
|
20230804,161000,165959081240,3740,3740,3740,3740,0
|
|
20230804,160900,165959081240,3740,3740,3740,3740,0
|
|
20230804,160800,165959081240,3740,3740,3740,3740,0
|
|
20230804,160700,165959081240,3740,3740,3740,3740,0
|
|
20230804,160600,165959081240,3740,3740,3740,3740,0
|
|
20230804,160500,165959081240,3740,3740,3740,3740,0
|
|
20230804,160400,165959081240,3740,3740,3740,3740,0
|
|
20230804,160300,165959081240,3740,3740,3740,3740,0
|
|
20230804,160200,165959081240,3740,3740,3740,3740,0
|
|
20230804,160100,165959081240,3740,3740,3740,3740,0
|
|
20230804,160000,165959081240,3740,3740,3740,3740,0
|
|
20230804,155900,165959081240,3740,3740,3740,3740,0
|
|
20230804,155800,165959081240,3740,3740,3740,3740,0
|
|
20230804,155700,165959081240,3740,3740,3740,3740,0
|
|
20230804,155600,165959081240,3740,3740,3740,3740,0
|
|
20230804,155500,165959081240,3740,3740,3740,3740,0
|
|
20230804,155400,165959081240,3740,3740,3740,3740,0
|
|
20230804,155300,165959081240,3740,3740,3740,3740,0
|
|
20230804,155200,165959081240,3740,3740,3740,3740,0
|
|
20230804,155100,165959081240,3740,3740,3740,3740,0
|
|
20230804,155000,165959081240,3740,3740,3740,3740,350465
|
|
20230804,154900,165959081240,3740,3740,3740,3740,0
|
|
20230804,154800,165959081240,3740,3740,3740,3740,0
|
|
20230804,154700,165959081240,3740,3740,3740,3740,0
|
|
20230804,154600,165959081240,3740,3740,3740,3740,0
|
|
20230804,154500,165959081240,3740,3740,3740,3740,0
|
|
20230804,154400,165959081240,3740,3740,3740,3740,0
|
|
20230804,154300,165959081240,3740,3740,3740,3740,0
|
|
20230804,154200,165959081240,3740,3740,3740,3740,0
|
|
20230804,154100,165959081240,3740,3740,3740,3740,0
|
|
20230804,154000,165959081240,3740,3740,3740,3740,0
|
|
20230804,153900,165959081240,3740,3740,3740,3740,0
|
|
20230804,153800,165959081240,3740,3740,3740,3740,0
|
|
20230804,153700,165959081240,3740,3740,3740,3740,0
|
|
20230804,153600,165959081240,3740,3740,3740,3740,0
|
|
20230804,153500,165959081240,3740,3740,3740,3740,0
|
|
20230804,153400,165959081240,3740,3740,3740,3740,0
|
|
20230804,153300,165959081240,3740,3740,3740,3740,0
|
|
20230804,153200,165959081240,3740,3740,3740,3740,0
|
|
20230804,153100,165959081240,3740,3740,3740,3740,0
|
|
20230804,153000,165959081240,3740,3740,3740,3740,350465
|
|
20230804,152900,164648342140,3670,3670,3670,3670,0
|
|
20230804,152800,164648342140,3670,3670,3670,3670,0
|
|
20230804,152700,164648342140,3670,3670,3670,3670,0
|
|
20230804,152600,164648342140,3670,3670,3670,3670,0
|
|
20230804,152500,164648342140,3670,3670,3670,3670,0
|
|
20230804,152400,164648342140,3670,3670,3670,3670,0
|
|
20230804,152300,164648342140,3670,3670,3670,3670,0
|
|
20230804,152200,164648342140,3670,3670,3670,3670,0
|
|
20230804,152100,164648342140,3670,3670,3670,3670,0
|
|
20230804,152000,164648342140,3670,3670,3670,3670,0
|
|
20230804,151900,164648342140,3670,3700,3740,3655,342862
|
|
20230804,151800,163382168915,3700,3755,3755,3700,236958
|
|
20230804,151700,162497760965,3755,3765,3770,3685,464887
|
|
20230804,151600,160767396095,3770,3755,3775,3700,520594
|
|
20230804,151500,158824324250,3750,3865,3875,3740,592101
|
|
20230804,151400,156579355640,3875,3870,3895,3860,176057
|
|
20230804,151300,155896813150,3875,3900,3910,3865,178529
|
|
20230804,151200,155203014320,3910,3890,3920,3890,329145
|
|
20230804,151100,153916703120,3890,3890,3905,3880,312185
|
|
20230804,151000,152700357765,3885,3880,3890,3855,168726
|
|
20230804,150900,152047168205,3880,3855,3900,3855,368467
|
|
20230804,150800,150616486295,3855,3840,3860,3780,392174
|
|
20230804,150700,149118168615,3850,3875,3880,3840,365680
|
|
20230804,150600,147705958185,3875,3860,3890,3860,358327
|
|
20230804,150500,146317840720,3865,3880,3885,3855,382071
|
|
20230804,150400,144837114745,3855,3855,3855,3855,0
|
|
20230804,150300,144837114745,3855,3855,3855,3835,78082
|
|
20230804,150200,144536501835,3855,3835,3855,3810,392546
|
|
20230804,150100,143033097070,3835,3795,3850,3785,708903
|
|
20230804,150000,140325469185,3795,3685,3800,3685,570278
|
|
20230804,145900,138184717165,3690,3655,3690,3655,69694
|
|
20230804,145800,137928455480,3655,3660,3660,3635,47890
|
|
20230804,145700,137753856040,3660,3650,3680,3635,50055
|
|
20230804,145600,137570338885,3650,3660,3670,3630,134405
|
|
20230804,145500,137080125185,3660,3665,3695,3660,104934
|
|
20230804,145400,136695047440,3665,3705,3710,3660,182347
|
|
20230804,145300,136020356810,3705,3700,3710,3690,227571
|
|
20230804,145200,135177624375,3695,3665,3695,3660,135095
|
|
20230804,145100,134681150080,3670,3650,3670,3645,86602
|
|
20230804,145000,134364934015,3650,3620,3650,3620,72289
|
|
20230804,144900,134102100220,3625,3655,3655,3615,67078
|
|
20230804,144800,133858484410,3655,3630,3665,3625,101884
|
|
20230804,144700,133486354885,3630,3620,3630,3610,76552
|
|
20230804,144600,133209537670,3620,3650,3650,3580,228692
|
|
20230804,144500,132383972140,3655,3650,3670,3640,89772
|
|
20230804,144400,132055867120,3670,3675,3675,3625,214744
|
|
20230804,144300,131273102930,3670,3695,3700,3670,147664
|
|
20230804,144200,130729320060,3695,3685,3700,3675,168584
|
|
20230804,144100,130107399805,3680,3670,3695,3665,125323
|
|
20230804,144000,129645781340,3670,3675,3680,3630,264595
|
|
20230804,143900,128680801505,3675,3665,3720,3660,243599
|
|
20230804,143800,127781810385,3665,3725,3730,3635,457434
|
|
20230804,143700,126090745935,3720,3665,3730,3660,439060
|
|
20230804,143600,124466560150,3670,3630,3675,3620,365245
|
|
20230804,143500,123134062615,3625,3610,3625,3610,127311
|
|
20230804,143400,122673528345,3615,3600,3615,3595,159238
|
|
20230804,143300,122099525560,3600,3570,3600,3565,171203
|
|
20230804,143200,121485352725,3570,3570,3575,3565,24340
|
|
20230804,143100,121398483100,3570,3555,3570,3550,16667
|
|
20230804,143000,121339146695,3555,3550,3560,3545,26044
|
|
20230804,142900,121246649125,3545,3560,3565,3545,56946
|
|
20230804,142800,121044326430,3560,3585,3585,3555,57187
|
|
20230804,142700,120840209760,3580,3590,3590,3570,70226
|
|
20230804,142600,120588761435,3590,3585,3590,3580,61852
|
|
20230804,142500,120366926465,3585,3575,3585,3565,91788
|
|
20230804,142400,120038369475,3565,3555,3575,3555,57515
|
|
20230804,142300,119833333190,3555,3570,3570,3555,16377
|
|
20230804,142200,119774997475,3570,3565,3575,3565,51598
|
|
20230804,142100,119590782500,3565,3570,3570,3550,27633
|
|
20230804,142000,119492340445,3560,3560,3565,3540,34229
|
|
20230804,141900,119370632530,3565,3565,3580,3560,79956
|
|
20230804,141800,119085257140,3565,3560,3580,3550,60146
|
|
20230804,141700,118870886860,3555,3530,3580,3530,90002
|
|
20230804,141600,118550557490,3530,3540,3555,3525,28060
|
|
20230804,141500,118451244270,3550,3510,3565,3505,113238
|
|
20230804,141400,118050355925,3505,3520,3520,3505,10655
|
|
20230804,141300,118012951625,3520,3530,3530,3510,19852
|
|
20230804,141200,117943020930,3520,3510,3530,3505,31067
|
|
20230804,141100,117833949820,3510,3510,3515,3505,20254
|
|
20230804,141000,117762927870,3510,3515,3520,3500,48102
|
|
20230804,140900,117594172665,3515,3525,3525,3515,10048
|
|
20230804,140800,117558840175,3525,3515,3530,3510,32447
|
|
20230804,140700,117444650725,3515,3525,3525,3510,13538
|
|
20230804,140600,117397005690,3525,3530,3535,3525,14496
|
|
20230804,140500,117345860935,3535,3545,3550,3530,10333
|
|
20230804,140400,117309290900,3545,3550,3555,3545,32660
|
|
20230804,140300,117193284155,3550,3535,3555,3530,45825
|
|
20230804,140200,117030763280,3535,3530,3540,3515,36828
|
|
20230804,140100,116900604410,3530,3540,3540,3520,19098
|
|
20230804,140000,116833155370,3535,3540,3545,3530,22334
|
|
20230804,135900,116754156755,3535,3520,3535,3515,15607
|
|
20230804,135800,116699153520,3525,3525,3530,3505,12073
|
|
20230804,135700,116656687005,3500,3520,3525,3495,27016
|
|
20230804,135600,116561903390,3520,3510,3530,3510,19575
|
|
20230804,135500,116493042540,3495,3540,3540,3495,32807
|
|
20230804,135400,116377847830,3540,3525,3550,3525,72786
|
|
20230804,135300,116119934855,3530,3500,3535,3495,19872
|
|
20230804,135200,116050011915,3500,3490,3500,3485,32114
|
|
20230804,135100,115937846445,3490,3500,3500,3490,20898
|
|
20230804,135000,115864850830,3500,3505,3510,3495,13914
|
|
20230804,134900,115816136780,3510,3515,3515,3505,20764
|
|
20230804,134800,115743268760,3510,3525,3525,3510,28634
|
|
20230804,134700,115642525385,3530,3510,3535,3510,31998
|
|
20230804,134600,115529882540,3525,3505,3550,3495,108369
|
|
20230804,134500,115147085410,3505,3485,3505,3475,30652
|
|
20230804,134400,115040237430,3485,3490,3495,3480,41332
|
|
20230804,134300,114896153435,3490,3485,3495,3475,28367
|
|
20230804,134200,114797360555,3480,3475,3490,3470,56353
|
|
20230804,134100,114601431875,3475,3515,3520,3475,67439
|
|
20230804,134000,114365918265,3515,3515,3520,3510,11588
|
|
20230804,133900,114325215515,3515,3540,3540,3505,33060
|
|
20230804,133800,114208581245,3540,3490,3540,3485,76957
|
|
20230804,133700,113938643725,3490,3505,3510,3485,81329
|
|
20230804,133600,113654547375,3510,3515,3525,3490,112598
|
|
20230804,133500,113259544100,3510,3540,3550,3510,88367
|
|
20230804,133400,112947656120,3540,3555,3555,3520,96775
|
|
20230804,133300,112605452290,3550,3570,3570,3550,89502
|
|
20230804,133200,112286995690,3570,3595,3595,3565,107912
|
|
20230804,133100,111900675310,3590,3590,3595,3585,50536
|
|
20230804,133000,111719229315,3590,3595,3595,3580,69724
|
|
20230804,132900,111469102050,3590,3590,3600,3580,150773
|
|
20230804,132800,110927570885,3590,3565,3595,3560,67108
|
|
20230804,132700,110687511305,3565,3570,3570,3550,71594
|
|
20230804,132600,110432691830,3565,3580,3585,3565,98801
|
|
20230804,132500,110079635990,3570,3560,3590,3555,109177
|
|
20230804,132400,109689251830,3560,3555,3600,3545,253473
|
|
20230804,132300,108782641535,3560,3505,3565,3505,156428
|
|
20230804,132200,108228815545,3505,3505,3515,3505,15248
|
|
20230804,132100,108175338470,3515,3500,3520,3495,63874
|
|
20230804,132000,107951184280,3495,3515,3520,3495,38052
|
|
20230804,131900,107817815105,3515,3510,3520,3510,15173
|
|
20230804,131800,107764483555,3515,3520,3530,3515,45112
|
|
20230804,131700,107605746880,3520,3525,3545,3520,99916
|
|
20230804,131600,107252946815,3520,3510,3525,3510,60112
|
|
20230804,131500,107041543355,3510,3490,3510,3490,22166
|
|
20230804,131400,106963963900,3495,3470,3495,3470,17006
|
|
20230804,131300,106904686395,3470,3475,3485,3470,18952
|
|
20230804,131200,106838837960,3470,3475,3480,3470,32613
|
|
20230804,131100,106725562380,3480,3485,3490,3475,23938
|
|
20230804,131000,106642205045,3490,3480,3500,3475,22259
|
|
20230804,130900,106564572165,3480,3495,3495,3475,37093
|
|
20230804,130800,106435412805,3485,3500,3505,3485,18755
|
|
20230804,130700,106369910970,3505,3490,3510,3490,30390
|
|
20230804,130600,106263417370,3485,3525,3530,3470,63386
|
|
20230804,130500,106041730960,3530,3490,3545,3490,160484
|
|
20230804,130400,105476210175,3500,3485,3500,3475,79845
|
|
20230804,130300,105197726540,3470,3465,3485,3460,44384
|
|
20230804,130200,105043505215,3465,3475,3480,3465,12830
|
|
20230804,130100,104998944040,3480,3460,3480,3455,33226
|
|
20230804,130000,104883510495,3455,3475,3475,3455,23504
|
|
20230804,125900,104802088255,3475,3480,3485,3470,26266
|
|
20230804,125800,104710812670,3480,3485,3485,3475,15868
|
|
20230804,125700,104655599430,3480,3480,3490,3475,18442
|
|
20230804,125600,104591361950,3480,3490,3490,3460,13372
|
|
20230804,125500,104544792320,3490,3435,3490,3435,39822
|
|
20230804,125400,104407035210,3435,3460,3465,3435,49466
|
|
20230804,125300,104236292715,3465,3475,3480,3460,23408
|
|
20230804,125200,104155007910,3475,3480,3480,3465,38113
|
|
20230804,125100,104022604955,3480,3465,3480,3465,14452
|
|
20230804,125000,103972396330,3465,3465,3480,3440,49735
|
|
20230804,124900,103800599065,3460,3495,3495,3460,84569
|
|
20230804,124800,103506648795,3490,3490,3505,3485,93767
|
|
20230804,124700,103178843490,3485,3495,3520,3485,212035
|
|
20230804,124600,102436787930,3495,3480,3500,3475,75969
|
|
20230804,124500,102171682515,3480,3465,3495,3460,121952
|
|
20230804,124400,101747346810,3465,3450,3465,3445,57057
|
|
20230804,124300,101550170425,3450,3440,3450,3435,20497
|
|
20230804,124200,101479613125,3440,3450,3450,3420,75960
|
|
20230804,124100,101218597185,3450,3440,3455,3435,52938
|
|
20230804,124000,101036178355,3440,3430,3440,3425,35245
|
|
20230804,123900,100915091745,3430,3435,3440,3430,38810
|
|
20230804,123800,100781682400,3435,3420,3440,3420,43904
|
|
20230804,123700,100631097320,3415,3420,3420,3410,23067
|
|
20230804,123600,100552291260,3420,3425,3425,3415,24131
|
|
20230804,123500,100469740505,3415,3420,3425,3410,29195
|
|
20230804,123400,100370043690,3420,3405,3420,3400,18707
|
|
20230804,123300,100306257675,3400,3425,3430,3400,55699
|
|
20230804,123200,100115875875,3430,3420,3435,3415,69863
|
|
20230804,123100,99876572925,3415,3400,3420,3395,35096
|
|
20230804,123000,99756972205,3400,3380,3400,3375,50909
|
|
20230804,122900,99584487170,3380,3395,3395,3380,35112
|
|
20230804,122800,99465603380,3395,3395,3395,3385,38518
|
|
20230804,122700,99334993680,3395,3370,3395,3365,23819
|
|
20230804,122600,99254534580,3375,3360,3390,3345,73735
|
|
20230804,122500,99007302265,3360,3370,3380,3350,78537
|
|
20230804,122400,98743162115,3370,3360,3385,3355,52929
|
|
20230804,122300,98564995550,3370,3405,3410,3350,145449
|
|
20230804,122200,98073360500,3405,3395,3410,3390,57050
|
|
20230804,122100,97879253335,3395,3370,3400,3360,49877
|
|
20230804,122000,97710530785,3365,3340,3390,3335,84214
|
|
20230804,121900,97428036220,3340,3380,3385,3335,136268
|
|
20230804,121800,96970575950,3385,3380,3400,3380,36088
|
|
20230804,121700,96848516990,3400,3420,3425,3375,112672
|
|
20230804,121600,96465490190,3420,3385,3420,3385,108778
|
|
20230804,121500,96095070435,3385,3370,3395,3365,93763
|
|
20230804,121400,95778435115,3370,3365,3370,3345,172598
|
|
20230804,121300,95199635990,3355,3370,3380,3355,180126
|
|
20230804,121200,94593135520,3375,3430,3430,3365,230265
|
|
20230804,121100,93812699070,3430,3420,3430,3400,175557
|
|
20230804,121000,93213939210,3420,3420,3450,3410,155470
|
|
20230804,120900,92681715655,3420,3455,3460,3420,100373
|
|
20230804,120800,92336324750,3455,3465,3465,3450,71360
|
|
20230804,120700,92089677840,3465,3475,3490,3460,60239
|
|
20230804,120600,91880175975,3480,3470,3490,3465,69453
|
|
20230804,120500,91638672625,3465,3465,3475,3460,42134
|
|
20230804,120400,91492599620,3460,3475,3480,3450,161092
|
|
20230804,120300,90935489670,3480,3485,3490,3475,53453
|
|
20230804,120200,90749569210,3485,3495,3500,3480,43487
|
|
20230804,120100,90597889605,3490,3485,3500,3465,50313
|
|
20230804,120000,90422608730,3485,3495,3495,3470,55842
|
|
20230804,115900,90227956290,3495,3465,3505,3465,83481
|
|
20230804,115800,89936691190,3465,3515,3525,3465,200170
|
|
20230804,115700,89238725985,3530,3530,3535,3515,38505
|
|
20230804,115600,89103019040,3530,3550,3550,3515,46828
|
|
20230804,115500,88937591800,3550,3525,3550,3525,55642
|
|
20230804,115400,88740644300,3530,3520,3530,3515,23407
|
|
20230804,115300,88658207915,3520,3500,3520,3500,37669
|
|
20230804,115200,88525947060,3500,3510,3510,3490,194412
|
|
20230804,115100,87845951625,3510,3525,3530,3505,110991
|
|
20230804,115000,87455929645,3525,3535,3545,3520,64004
|
|
20230804,114900,87230037805,3535,3540,3550,3530,65830
|
|
20230804,114800,86996950405,3540,3515,3540,3515,52432
|
|
20230804,114700,86812106435,3515,3525,3525,3510,70403
|
|
20230804,114600,86564642865,3525,3515,3530,3510,64041
|
|
20230804,114500,86339172340,3515,3540,3540,3505,82673
|
|
20230804,114400,86048636575,3535,3510,3540,3500,102154
|
|
20230804,114300,85689600460,3505,3550,3555,3505,214690
|
|
20230804,114200,84933118485,3555,3535,3575,3535,60843
|
|
20230804,114100,84716899045,3530,3535,3580,3530,162563
|
|
20230804,114000,84141121995,3535,3570,3575,3530,249737
|
|
20230804,113900,83254952530,3570,3605,3605,3570,150720
|
|
20230804,113800,82714925170,3605,3620,3625,3590,131981
|
|
20230804,113700,82238382620,3620,3590,3625,3575,155745
|
|
20230804,113600,81677699280,3585,3595,3600,3570,96876
|
|
20230804,113500,81330504160,3595,3560,3600,3555,98387
|
|
20230804,113400,80977535600,3570,3615,3625,3560,273966
|
|
20230804,113300,79992673010,3615,3590,3620,3590,113091
|
|
20230804,113200,79585367875,3590,3600,3605,3570,191726
|
|
20230804,113100,78897031055,3600,3635,3640,3600,259411
|
|
20230804,113000,77958745900,3635,3640,3645,3600,227829
|
|
20230804,112900,77132670385,3635,3610,3645,3595,261328
|
|
20230804,112800,76185530855,3605,3585,3635,3580,514966
|
|
20230804,112700,74324655320,3585,3590,3600,3565,312602
|
|
20230804,112600,73202372080,3595,3525,3595,3520,514275
|
|
20230804,112500,71366014540,3520,3515,3520,3505,42310
|
|
20230804,112400,71217226305,3505,3505,3520,3495,114766
|
|
20230804,112300,70814997240,3510,3500,3515,3495,66706
|
|
20230804,112200,70581082475,3500,3520,3525,3495,71006
|
|
20230804,112100,70332170060,3520,3535,3535,3495,125643
|
|
20230804,112000,69890460905,3535,3550,3560,3520,190159
|
|
20230804,111900,69216980730,3550,3505,3550,3500,155624
|
|
20230804,111800,68668733475,3505,3495,3520,3475,161759
|
|
20230804,111700,68103281730,3505,3520,3530,3495,128410
|
|
20230804,111600,67652190660,3525,3505,3525,3470,265988
|
|
20230804,111500,66721711150,3510,3545,3560,3505,287096
|
|
20230804,111400,65709103140,3540,3520,3565,3500,552759
|
|
20230804,111300,63748811715,3520,3520,3550,3505,633449
|
|
20230804,111200,61509374985,3520,3505,3525,3490,307717
|
|
20230804,111100,60430383395,3505,3505,3505,3505,0
|
|
20230804,111000,60430383395,3505,3450,3505,3445,531034
|
|
20230804,110900,58579043285,3450,3410,3455,3410,177680
|
|
20230804,110800,57967942475,3410,3420,3425,3395,42187
|
|
20230804,110700,57824005455,3425,3415,3425,3415,32643
|
|
20230804,110600,57712301840,3410,3385,3430,3385,105110
|
|
20230804,110500,57354172315,3390,3395,3395,3385,20679
|
|
20230804,110400,57284070200,3395,3390,3400,3390,11888
|
|
20230804,110300,57243708930,3390,3395,3400,3380,21854
|
|
20230804,110200,57169611235,3390,3395,3400,3390,23513
|
|
20230804,110100,57089762055,3395,3400,3410,3390,22367
|
|
20230804,110000,57013759935,3400,3410,3415,3395,50422
|
|
20230804,105900,56842209725,3410,3415,3415,3405,21524
|
|
20230804,105800,56768809215,3415,3415,3420,3410,20573
|
|
20230804,105700,56698560715,3415,3420,3430,3410,29866
|
|
20230804,105600,56596345025,3420,3415,3435,3395,107710
|
|
20230804,105500,56227692660,3415,3390,3420,3375,64712
|
|
20230804,105400,56007739170,3395,3405,3410,3390,32962
|
|
20230804,105300,55895651375,3400,3400,3415,3395,45194
|
|
20230804,105200,55741756940,3400,3390,3420,3380,84032
|
|
20230804,105100,55456221755,3390,3395,3405,3390,39378
|
|
20230804,105000,55322458305,3415,3395,3430,3390,152716
|
|
20230804,104900,54801347425,3395,3390,3395,3385,37720
|
|
20230804,104800,54673468630,3390,3370,3395,3370,89985
|
|
20230804,104700,54368875080,3370,3345,3375,3345,47057
|
|
20230804,104600,54210561755,3350,3355,3355,3335,16655
|
|
20230804,104500,54154841885,3350,3360,3360,3350,11302
|
|
20230804,104400,54116943055,3355,3355,3360,3345,17709
|
|
20230804,104300,54057531810,3355,3350,3355,3345,14200
|
|
20230804,104200,54009974175,3350,3325,3355,3325,37818
|
|
20230804,104100,53883922855,3325,3350,3355,3325,80967
|
|
20230804,104000,53613812345,3355,3370,3375,3355,34676
|
|
20230804,103900,53497327035,3370,3380,3380,3360,37921
|
|
20230804,103800,53369461905,3380,3375,3385,3370,22317
|
|
20230804,103700,53294110840,3375,3365,3375,3365,21423
|
|
20230804,103600,53221892550,3370,3370,3375,3365,28581
|
|
20230804,103500,53125607745,3370,3355,3375,3355,28351
|
|
20230804,103400,53030119430,3360,3380,3380,3355,15160
|
|
20230804,103300,52979099250,3380,3360,3385,3355,60938
|
|
20230804,103200,52773444490,3360,3335,3365,3325,39080
|
|
20230804,103100,52642852695,3335,3340,3350,3330,19003
|
|
20230804,103000,52579407695,3330,3335,3340,3320,63374
|
|
20230804,102900,52368397735,3340,3350,3355,3335,31531
|
|
20230804,102800,52263025160,3350,3355,3360,3345,18353
|
|
20230804,102700,52201562280,3345,3360,3360,3345,39513
|
|
20230804,102600,52069080290,3360,3355,3370,3350,40555
|
|
20230804,102500,51932872130,3355,3350,3365,3345,37471
|
|
20230804,102400,51807161680,3350,3340,3360,3335,26949
|
|
20230804,102300,51716926120,3340,3360,3360,3325,89029
|
|
20230804,102200,51419474255,3355,3315,3360,3310,84947
|
|
20230804,102100,51136203060,3315,3360,3365,3300,296100
|
|
20230804,102000,50150342050,3365,3375,3380,3360,73591
|
|
20230804,101900,49902523490,3380,3385,3385,3375,37118
|
|
20230804,101800,49777044245,3385,3380,3390,3370,44586
|
|
20230804,101700,49626396685,3380,3395,3400,3370,78978
|
|
20230804,101600,49359356145,3400,3385,3405,3370,101436
|
|
20230804,101500,49016046800,3390,3405,3420,3385,83717
|
|
20230804,101400,48731457455,3405,3435,3435,3405,91314
|
|
20230804,101300,48419004235,3435,3445,3455,3420,124361
|
|
20230804,101200,47991629280,3450,3420,3455,3415,101751
|
|
20230804,101100,47642078190,3420,3435,3445,3405,113955
|
|
20230804,101000,47251654625,3445,3380,3475,3375,537147
|
|
20230804,100900,45407670850,3380,3380,3385,3370,45075
|
|
20230804,100800,45255374420,3380,3375,3380,3365,36887
|
|
20230804,100700,45131015955,3380,3365,3385,3360,56665
|
|
20230804,100600,44940209355,3365,3380,3390,3365,83455
|
|
20230804,100500,44659069380,3375,3405,3410,3375,73858
|
|
20230804,100400,44408624940,3405,3410,3410,3390,125534
|
|
20230804,100300,43981322885,3410,3375,3410,3370,69376
|
|
20230804,100200,43745881270,3375,3370,3375,3350,86792
|
|
20230804,100100,43453785130,3370,3385,3405,3370,78973
|
|
20230804,100000,43186740460,3390,3360,3410,3350,137564
|
|
20230804,095900,42720867085,3365,3415,3415,3310,218845
|
|
20230804,095800,41981072560,3410,3400,3420,3385,161929
|
|
20230804,095700,41429332130,3400,3360,3430,3350,376350
|
|
20230804,095600,40148536030,3355,3350,3360,3320,94650
|
|
20230804,095500,39832381150,3350,3350,3370,3335,170759
|
|
20230804,095400,39259803345,3345,3315,3350,3295,130443
|
|
20230804,095300,38825507430,3315,3270,3320,3270,59316
|
|
20230804,095200,38630185085,3275,3295,3295,3265,45369
|
|
20230804,095100,38481535385,3285,3300,3305,3280,73661
|
|
20230804,095000,38238965210,3300,3305,3320,3300,108459
|
|
20230804,094900,37880157325,3300,3315,3320,3295,116205
|
|
20230804,094800,37495918170,3315,3275,3315,3270,108657
|
|
20230804,094700,37138232595,3270,3270,3275,3255,31949
|
|
20230804,094600,37034053210,3260,3245,3275,3240,43211
|
|
20230804,094500,36893640040,3250,3265,3270,3240,121868
|
|
20230804,094400,36496585165,3270,3285,3285,3265,52699
|
|
20230804,094300,36323999950,3280,3275,3290,3265,43251
|
|
20230804,094200,36182110875,3275,3255,3275,3255,57160
|
|
20230804,094100,35995330355,3265,3245,3270,3235,49523
|
|
20230804,094000,35834812350,3240,3265,3270,3240,75502
|
|
20230804,093900,35589327860,3270,3280,3300,3265,156557
|
|
20230804,093800,35075002750,3280,3255,3280,3245,90678
|
|
20230804,093700,34779363325,3255,3225,3265,3220,135155
|
|
20230804,093600,34340539240,3230,3225,3230,3205,195460
|
|
20230804,093500,33711718470,3220,3250,3250,3200,281187
|
|
20230804,093400,32807088655,3245,3260,3270,3235,192118
|
|
20230804,093300,32182208075,3260,3250,3270,3220,248879
|
|
20230804,093200,31374620420,3245,3300,3320,3245,249558
|
|
20230804,093100,30555996190,3300,3335,3345,3300,211871
|
|
20230804,093000,29853457555,3330,3310,3335,3300,207098
|
|
20230804,092900,29166850015,3310,3340,3350,3310,161387
|
|
20230804,092800,28630335495,3330,3360,3370,3320,175522
|
|
20230804,092700,28043565485,3365,3355,3365,3325,223310
|
|
20230804,092600,27297291855,3350,3395,3400,3350,160079
|
|
20230804,092500,26756529905,3400,3370,3415,3370,179901
|
|
20230804,092400,26145447240,3370,3340,3405,3315,315575
|
|
20230804,092300,25084956800,3340,3425,3430,3340,404013
|
|
20230804,092200,23717057165,3425,3470,3475,3405,303843
|
|
20230804,092100,22673756030,3465,3405,3480,3350,444778
|
|
20230804,092000,21155296985,3405,3480,3490,3400,651742
|
|
20230804,091900,18904434595,3480,3425,3485,3410,556933
|
|
20230804,091800,16987145220,3430,3370,3430,3335,492144
|
|
20230804,091700,15322559715,3370,3310,3380,3300,458640
|
|
20230804,091600,13789754000,3310,3290,3330,3280,218985
|
|
20230804,091500,13064063170,3285,3315,3340,3285,460756
|
|
20230804,091400,11536360990,3320,3290,3330,3290,414439
|
|
20230804,091300,10164977950,3290,3240,3320,3230,562190
|
|
20230804,091200,8324354590,3235,3215,3240,3200,85073
|
|
20230804,091100,8050178505,3200,3245,3250,3195,163833
|
|
20230804,091000,7521836255,3240,3240,3245,3235,245076
|
|
20230804,090900,6727500290,3240,3190,3240,3185,194395
|
|
20230804,090800,6102179965,3190,3210,3220,3175,177594
|
|
20230804,090700,5533706480,3210,3240,3250,3185,306656
|
|
20230804,090600,4543289735,3235,3165,3250,3150,250740
|
|
20230804,090500,3740730025,3165,3120,3165,3105,237814
|
|
20230804,090400,2996716635,3120,3135,3140,3120,71117
|
|
20230804,090300,2774150315,3135,3145,3145,3120,84463
|
|
20230804,090200,2509600780,3135,3145,3150,3110,180022
|
|
20230804,090100,1947215825,3145,3155,3155,3125,213916
|
|
20230804,090000,1275929715,3150,3190,3190,3125,401536
|