594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185100,96628431445,3735,3735,3735,3735,168405
|
|
20230807,185000,96628431445,3735,3735,3735,3735,0
|
|
20230807,184900,96628431445,3735,3735,3735,3735,0
|
|
20230807,184800,96628431445,3735,3735,3735,3735,0
|
|
20230807,184700,96628431445,3735,3735,3735,3735,0
|
|
20230807,184600,96628431445,3735,3735,3735,3735,0
|
|
20230807,184500,96628431445,3735,3735,3735,3735,0
|
|
20230807,184400,96628431445,3735,3735,3735,3735,0
|
|
20230807,184300,96628431445,3735,3735,3735,3735,0
|
|
20230807,184200,96628431445,3735,3735,3735,3735,0
|
|
20230807,184100,96628431445,3735,3735,3735,3735,0
|
|
20230807,184000,96628431445,3735,3735,3735,3735,0
|
|
20230807,183900,96628431445,3735,3735,3735,3735,0
|
|
20230807,183800,96628431445,3735,3735,3735,3735,0
|
|
20230807,183700,96628431445,3735,3735,3735,3735,0
|
|
20230807,183600,96628431445,3735,3735,3735,3735,0
|
|
20230807,183500,96628431445,3735,3735,3735,3735,0
|
|
20230807,183400,96628431445,3735,3735,3735,3735,0
|
|
20230807,183300,96628431445,3735,3735,3735,3735,0
|
|
20230807,183200,96628431445,3735,3735,3735,3735,0
|
|
20230807,183100,96628431445,3735,3735,3735,3735,0
|
|
20230807,183000,96628431445,3735,3735,3735,3735,0
|
|
20230807,182900,96628431445,3735,3735,3735,3735,0
|
|
20230807,182800,96628431445,3735,3735,3735,3735,0
|
|
20230807,182700,96628431445,3735,3735,3735,3735,0
|
|
20230807,182600,96628431445,3735,3735,3735,3735,0
|
|
20230807,182500,96628431445,3735,3735,3735,3735,0
|
|
20230807,182400,96628431445,3735,3735,3735,3735,0
|
|
20230807,182300,96628431445,3735,3735,3735,3735,0
|
|
20230807,182200,96628431445,3735,3735,3735,3735,0
|
|
20230807,182100,96628431445,3735,3735,3735,3735,168405
|
|
20230807,182000,96628431445,3735,3735,3735,3735,0
|
|
20230807,181900,96628431445,3735,3735,3735,3735,0
|
|
20230807,181800,96628431445,3735,3735,3735,3735,0
|
|
20230807,181700,96628431445,3735,3735,3735,3735,0
|
|
20230807,181600,96628431445,3735,3735,3735,3735,0
|
|
20230807,181500,96628431445,3735,3735,3735,3735,0
|
|
20230807,181400,96628431445,3735,3735,3735,3735,0
|
|
20230807,181300,96628431445,3735,3735,3735,3735,0
|
|
20230807,181200,96628431445,3735,3735,3735,3735,0
|
|
20230807,181100,96628431445,3735,3735,3735,3735,0
|
|
20230807,181000,96628431445,3735,3735,3735,3735,0
|
|
20230807,180900,96628431445,3735,3735,3735,3735,0
|
|
20230807,180800,96628431445,3735,3735,3735,3735,0
|
|
20230807,180700,96628431445,3735,3735,3735,3735,0
|
|
20230807,180600,96628431445,3735,3735,3735,3735,0
|
|
20230807,180500,96628431445,3735,3735,3735,3735,0
|
|
20230807,180400,96628431445,3735,3735,3735,3735,0
|
|
20230807,180300,96628431445,3735,3735,3735,3735,0
|
|
20230807,180200,96628431445,3735,3735,3735,3735,0
|
|
20230807,180100,96628431445,3735,3735,3735,3735,0
|
|
20230807,180000,96628431445,3735,3735,3735,3735,0
|
|
20230807,175900,96628431445,3735,3735,3735,3735,0
|
|
20230807,175800,96628431445,3735,3735,3735,3735,0
|
|
20230807,175700,96628431445,3735,3735,3735,3735,0
|
|
20230807,175600,96628431445,3735,3735,3735,3735,0
|
|
20230807,175500,96628431445,3735,3735,3735,3735,0
|
|
20230807,175400,96628431445,3735,3735,3735,3735,0
|
|
20230807,175300,96628431445,3735,3735,3735,3735,0
|
|
20230807,175200,96628431445,3735,3735,3735,3735,0
|
|
20230807,175100,96628431445,3735,3735,3735,3735,168405
|
|
20230807,175000,96628431445,3735,3735,3735,3735,0
|
|
20230807,174900,96628431445,3735,3735,3735,3735,0
|
|
20230807,174800,96628431445,3735,3735,3735,3735,0
|
|
20230807,174700,96628431445,3735,3735,3735,3735,0
|
|
20230807,174600,96628431445,3735,3735,3735,3735,0
|
|
20230807,174500,96628431445,3735,3735,3735,3735,0
|
|
20230807,174400,96628431445,3735,3735,3735,3735,0
|
|
20230807,174300,96628431445,3735,3735,3735,3735,0
|
|
20230807,174200,96628431445,3735,3735,3735,3735,0
|
|
20230807,174100,96628431445,3735,3735,3735,3735,0
|
|
20230807,174000,96628431445,3735,3735,3735,3735,0
|
|
20230807,173900,96628431445,3735,3735,3735,3735,0
|
|
20230807,173800,96628431445,3735,3735,3735,3735,0
|
|
20230807,173700,96628431445,3735,3735,3735,3735,0
|
|
20230807,173600,96628431445,3735,3735,3735,3735,0
|
|
20230807,173500,96628431445,3735,3735,3735,3735,0
|
|
20230807,173400,96628431445,3735,3735,3735,3735,0
|
|
20230807,173300,96628431445,3735,3735,3735,3735,0
|
|
20230807,173200,96628431445,3735,3735,3735,3735,0
|
|
20230807,173100,96628431445,3735,3735,3735,3735,0
|
|
20230807,173000,96628431445,3735,3735,3735,3735,0
|
|
20230807,172900,96628431445,3735,3735,3735,3735,0
|
|
20230807,172800,96628431445,3735,3735,3735,3735,0
|
|
20230807,172700,96628431445,3735,3735,3735,3735,0
|
|
20230807,172600,96628431445,3735,3735,3735,3735,0
|
|
20230807,172500,96628431445,3735,3735,3735,3735,0
|
|
20230807,172400,96628431445,3735,3735,3735,3735,0
|
|
20230807,172300,96628431445,3735,3735,3735,3735,0
|
|
20230807,172200,96628431445,3735,3735,3735,3735,0
|
|
20230807,172100,96628431445,3735,3735,3735,3735,168405
|
|
20230807,172000,96628431445,3735,3735,3735,3735,0
|
|
20230807,171900,96628431445,3735,3735,3735,3735,0
|
|
20230807,171800,96628431445,3735,3735,3735,3735,0
|
|
20230807,171700,96628431445,3735,3735,3735,3735,0
|
|
20230807,171600,96628431445,3735,3735,3735,3735,0
|
|
20230807,171500,96628431445,3735,3735,3735,3735,0
|
|
20230807,171400,96628431445,3735,3735,3735,3735,0
|
|
20230807,171300,96628431445,3735,3735,3735,3735,0
|
|
20230807,171200,96628431445,3735,3735,3735,3735,0
|
|
20230807,171100,96628431445,3735,3735,3735,3735,0
|
|
20230807,171000,96628431445,3735,3735,3735,3735,0
|
|
20230807,170900,96628431445,3735,3735,3735,3735,0
|
|
20230807,170800,96628431445,3735,3735,3735,3735,0
|
|
20230807,170700,96628431445,3735,3735,3735,3735,0
|
|
20230807,170600,96628431445,3735,3735,3735,3735,0
|
|
20230807,170500,96628431445,3735,3735,3735,3735,0
|
|
20230807,170400,96628431445,3735,3735,3735,3735,0
|
|
20230807,170300,96628431445,3735,3735,3735,3735,0
|
|
20230807,170200,96628431445,3735,3735,3735,3735,0
|
|
20230807,170100,96628431445,3735,3735,3735,3735,0
|
|
20230807,170000,96628431445,3735,3735,3735,3735,0
|
|
20230807,165900,96628431445,3735,3735,3735,3735,0
|
|
20230807,165800,96628431445,3735,3735,3735,3735,0
|
|
20230807,165700,96628431445,3735,3735,3735,3735,0
|
|
20230807,165600,96628431445,3735,3735,3735,3735,0
|
|
20230807,165500,96628431445,3735,3735,3735,3735,0
|
|
20230807,165400,96628431445,3735,3735,3735,3735,0
|
|
20230807,165300,96628431445,3735,3735,3735,3735,0
|
|
20230807,165200,96628431445,3735,3735,3735,3735,0
|
|
20230807,165100,96628431445,3735,3735,3735,3735,168405
|
|
20230807,165000,96628431445,3735,3735,3735,3735,0
|
|
20230807,164900,96628431445,3735,3735,3735,3735,0
|
|
20230807,164800,96628431445,3735,3735,3735,3735,0
|
|
20230807,164700,96628431445,3735,3735,3735,3735,0
|
|
20230807,164600,96628431445,3735,3735,3735,3735,0
|
|
20230807,164500,96628431445,3735,3735,3735,3735,0
|
|
20230807,164400,96628431445,3735,3735,3735,3735,0
|
|
20230807,164300,96628431445,3735,3735,3735,3735,0
|
|
20230807,164200,96628431445,3735,3735,3735,3735,0
|
|
20230807,164100,96628431445,3735,3735,3735,3735,0
|
|
20230807,164000,96628431445,3735,3735,3735,3735,0
|
|
20230807,163900,96628431445,3735,3735,3735,3735,0
|
|
20230807,163800,96628431445,3735,3735,3735,3735,0
|
|
20230807,163700,96628431445,3735,3735,3735,3735,0
|
|
20230807,163600,96628431445,3735,3735,3735,3735,0
|
|
20230807,163500,96628431445,3735,3735,3735,3735,0
|
|
20230807,163400,96628431445,3735,3735,3735,3735,0
|
|
20230807,163300,96628431445,3735,3735,3735,3735,0
|
|
20230807,163200,96628431445,3735,3735,3735,3735,0
|
|
20230807,163100,96628431445,3735,3735,3735,3735,0
|
|
20230807,163000,96628431445,3735,3735,3735,3735,0
|
|
20230807,162900,96628431445,3735,3735,3735,3735,0
|
|
20230807,162800,96628431445,3735,3735,3735,3735,0
|
|
20230807,162700,96628431445,3735,3735,3735,3735,0
|
|
20230807,162600,96628431445,3735,3735,3735,3735,0
|
|
20230807,162500,96628431445,3735,3735,3735,3735,0
|
|
20230807,162400,96628431445,3735,3735,3735,3735,0
|
|
20230807,162300,96628431445,3735,3735,3735,3735,0
|
|
20230807,162200,96628431445,3735,3735,3735,3735,0
|
|
20230807,162100,96628431445,3735,3735,3735,3735,168405
|
|
20230807,162000,96628431445,3735,3735,3735,3735,0
|
|
20230807,161900,96628431445,3735,3735,3735,3735,0
|
|
20230807,161800,96628431445,3735,3735,3735,3735,0
|
|
20230807,161700,96628431445,3735,3735,3735,3735,0
|
|
20230807,161600,96628431445,3735,3735,3735,3735,0
|
|
20230807,161500,96628431445,3735,3735,3735,3735,0
|
|
20230807,161400,96628431445,3735,3735,3735,3735,0
|
|
20230807,161300,96628431445,3735,3735,3735,3735,0
|
|
20230807,161200,96628431445,3735,3735,3735,3735,0
|
|
20230807,161100,96628431445,3735,3735,3735,3735,0
|
|
20230807,161000,96628431445,3735,3735,3735,3735,0
|
|
20230807,160900,96628431445,3735,3735,3735,3735,0
|
|
20230807,160800,96628431445,3735,3735,3735,3735,0
|
|
20230807,160700,96628431445,3735,3735,3735,3735,0
|
|
20230807,160600,96628431445,3735,3735,3735,3735,0
|
|
20230807,160500,96628431445,3735,3735,3735,3735,0
|
|
20230807,160400,96628431445,3735,3735,3735,3735,0
|
|
20230807,160300,96628431445,3735,3735,3735,3735,0
|
|
20230807,160200,96628431445,3735,3735,3735,3735,0
|
|
20230807,160100,96628431445,3735,3735,3735,3735,0
|
|
20230807,160000,96628431445,3735,3735,3735,3735,0
|
|
20230807,155900,96628431445,3735,3735,3735,3735,0
|
|
20230807,155800,96628431445,3735,3735,3735,3735,0
|
|
20230807,155700,96628431445,3735,3735,3735,3735,0
|
|
20230807,155600,96628431445,3735,3735,3735,3735,0
|
|
20230807,155500,96628431445,3735,3735,3735,3735,0
|
|
20230807,155400,96628431445,3735,3735,3735,3735,0
|
|
20230807,155300,96628431445,3735,3735,3735,3735,0
|
|
20230807,155200,96628431445,3735,3735,3735,3735,0
|
|
20230807,155100,96628431445,3735,3735,3735,3735,168405
|
|
20230807,155000,96628431445,3735,3735,3735,3735,0
|
|
20230807,154900,96628431445,3735,3735,3735,3735,0
|
|
20230807,154800,96628431445,3735,3735,3735,3735,0
|
|
20230807,154700,96628431445,3735,3735,3735,3735,0
|
|
20230807,154600,96628431445,3735,3735,3735,3735,0
|
|
20230807,154500,96628431445,3735,3735,3735,3735,0
|
|
20230807,154400,96628431445,3735,3735,3735,3735,0
|
|
20230807,154300,96628431445,3735,3735,3735,3735,0
|
|
20230807,154200,96628431445,3735,3735,3735,3735,0
|
|
20230807,154100,96628431445,3735,3735,3735,3735,0
|
|
20230807,154000,96628431445,3735,3735,3735,3735,0
|
|
20230807,153900,96628431445,3735,3735,3735,3735,0
|
|
20230807,153800,96628431445,3735,3735,3735,3735,0
|
|
20230807,153700,96628431445,3735,3735,3735,3735,0
|
|
20230807,153600,96628431445,3735,3735,3735,3735,0
|
|
20230807,153500,96628431445,3735,3735,3735,3735,0
|
|
20230807,153400,96628431445,3735,3735,3735,3735,0
|
|
20230807,153300,96628431445,3735,3735,3735,3735,0
|
|
20230807,153200,96628431445,3735,3735,3735,3735,0
|
|
20230807,153100,96628431445,3735,3735,3735,3735,0
|
|
20230807,153000,96628431445,3735,3735,3735,3735,168405
|
|
20230807,152900,95999438770,3735,3735,3735,3735,0
|
|
20230807,152800,95999438770,3735,3735,3735,3735,0
|
|
20230807,152700,95999438770,3735,3735,3735,3735,0
|
|
20230807,152600,95999438770,3735,3735,3735,3735,0
|
|
20230807,152500,95999438770,3735,3735,3735,3735,0
|
|
20230807,152400,95999438770,3735,3735,3735,3735,0
|
|
20230807,152300,95999438770,3735,3735,3735,3735,0
|
|
20230807,152200,95999438770,3735,3735,3735,3735,0
|
|
20230807,152100,95999438770,3735,3735,3735,3735,0
|
|
20230807,152000,95999438770,3735,3735,3735,3735,0
|
|
20230807,151900,95999438770,3735,3700,3745,3675,103860
|
|
20230807,151800,95613260145,3700,3735,3740,3685,147322
|
|
20230807,151700,95065047580,3735,3675,3745,3675,95167
|
|
20230807,151600,94712284220,3675,3650,3680,3645,50767
|
|
20230807,151500,94526338250,3645,3620,3650,3620,32694
|
|
20230807,151400,94407316030,3615,3610,3620,3585,67491
|
|
20230807,151300,94164040150,3610,3605,3610,3600,12668
|
|
20230807,151200,94118388650,3600,3615,3625,3595,28482
|
|
20230807,151100,94015659875,3610,3625,3635,3605,27810
|
|
20230807,151000,93915034885,3610,3665,3665,3605,59682
|
|
20230807,150900,93698539035,3640,3580,3675,3575,114870
|
|
20230807,150800,93280526240,3580,3560,3585,3555,41632
|
|
20230807,150700,93131918975,3560,3540,3565,3540,29123
|
|
20230807,150600,93028582115,3540,3545,3550,3540,28004
|
|
20230807,150500,92929364515,3540,3550,3555,3540,28062
|
|
20230807,150400,92829905625,3550,3555,3560,3545,46752
|
|
20230807,150300,92663977495,3555,3555,3560,3550,15982
|
|
20230807,150200,92607163010,3560,3560,3565,3550,20282
|
|
20230807,150100,92535030640,3550,3550,3560,3540,16779
|
|
20230807,150000,92475518780,3545,3550,3550,3540,37746
|
|
20230807,145900,92341812125,3550,3550,3555,3540,40974
|
|
20230807,145800,92196489805,3550,3555,3555,3540,29844
|
|
20230807,145700,92090716150,3555,3545,3560,3540,27934
|
|
20230807,145600,91991551005,3545,3565,3570,3545,49493
|
|
20230807,145500,91815554840,3570,3570,3580,3565,10158
|
|
20230807,145400,91779270305,3570,3565,3570,3555,13009
|
|
20230807,145300,91732937750,3560,3575,3590,3555,37168
|
|
20230807,145200,91600154030,3575,3560,3580,3555,198281
|
|
20230807,145100,90893849920,3560,3545,3570,3545,26798
|
|
20230807,145000,90798643000,3550,3565,3565,3545,24126
|
|
20230807,144900,90712949990,3555,3545,3580,3540,131860
|
|
20230807,144800,90244212150,3550,3555,3570,3545,42177
|
|
20230807,144700,90094335295,3555,3555,3575,3550,38382
|
|
20230807,144600,89957889405,3555,3590,3590,3555,38773
|
|
20230807,144500,89819621630,3590,3565,3590,3555,22836
|
|
20230807,144400,89738262785,3565,3565,3585,3555,20388
|
|
20230807,144300,89665522980,3565,3580,3590,3560,21310
|
|
20230807,144200,89589336510,3580,3580,3585,3575,10292
|
|
20230807,144100,89552486320,3575,3555,3585,3545,29246
|
|
20230807,144000,89448176390,3550,3580,3585,3545,133371
|
|
20230807,143900,88973355420,3580,3585,3595,3575,25976
|
|
20230807,143800,88880331185,3585,3585,3590,3575,37274
|
|
20230807,143700,88746883975,3585,3590,3595,3585,34203
|
|
20230807,143600,88624167475,3595,3610,3610,3590,23346
|
|
20230807,143500,88540212190,3610,3635,3640,3600,37265
|
|
20230807,143400,88405397900,3635,3625,3635,3620,7581
|
|
20230807,143300,88377888600,3625,3610,3625,3610,11014
|
|
20230807,143200,88338053400,3615,3605,3615,3605,7347
|
|
20230807,143100,88311535830,3605,3600,3615,3595,6805
|
|
20230807,143000,88287039165,3595,3605,3615,3590,5813
|
|
20230807,142900,88266122360,3585,3605,3625,3585,23890
|
|
20230807,142800,88179967515,3605,3625,3625,3595,22304
|
|
20230807,142700,88099522725,3620,3625,3630,3610,13040
|
|
20230807,142600,88052283685,3625,3590,3625,3585,44013
|
|
20230807,142500,87893789315,3590,3610,3610,3585,60189
|
|
20230807,142400,87677215105,3610,3625,3625,3600,28130
|
|
20230807,142300,87575763715,3625,3625,3625,3615,12636
|
|
20230807,142200,87530015485,3625,3615,3630,3610,12448
|
|
20230807,142100,87484964055,3610,3625,3625,3605,26030
|
|
20230807,142000,87391026800,3610,3620,3625,3610,25447
|
|
20230807,141900,87299019885,3620,3620,3625,3615,11136
|
|
20230807,141800,87258719000,3620,3635,3635,3620,12430
|
|
20230807,141700,87213678425,3635,3630,3635,3620,15585
|
|
20230807,141600,87157183890,3625,3620,3640,3620,13509
|
|
20230807,141500,87108223890,3620,3655,3660,3615,86839
|
|
20230807,141400,86792291635,3655,3665,3670,3650,9400
|
|
20230807,141300,86757863575,3670,3660,3675,3655,19920
|
|
20230807,141200,86684912810,3665,3650,3665,3645,18334
|
|
20230807,141100,86617992605,3650,3675,3680,3650,48132
|
|
20230807,141000,86441507860,3675,3675,3680,3665,53723
|
|
20230807,140900,86244102310,3675,3675,3680,3670,23367
|
|
20230807,140800,86158202440,3680,3680,3680,3665,62255
|
|
20230807,140700,85929341170,3675,3655,3680,3650,64271
|
|
20230807,140600,85693604110,3650,3650,3660,3645,26142
|
|
20230807,140500,85598209760,3645,3650,3660,3645,16010
|
|
20230807,140400,85539768775,3645,3655,3655,3645,10033
|
|
20230807,140300,85503160970,3650,3645,3660,3645,20096
|
|
20230807,140200,85429740005,3645,3630,3655,3630,10291
|
|
20230807,140100,85392256660,3630,3635,3650,3625,18099
|
|
20230807,140000,85326502725,3655,3655,3660,3635,23721
|
|
20230807,135900,85239887360,3655,3655,3665,3650,35809
|
|
20230807,135800,85108931505,3655,3620,3660,3620,38902
|
|
20230807,135700,84967025530,3630,3620,3635,3615,35024
|
|
20230807,135600,84840048475,3620,3625,3630,3615,22444
|
|
20230807,135500,84758673150,3625,3585,3625,3580,45081
|
|
20230807,135400,84596641825,3590,3610,3610,3590,80272
|
|
20230807,135300,84307775335,3605,3615,3630,3605,27112
|
|
20230807,135200,84209747650,3615,3620,3635,3605,32801
|
|
20230807,135100,84091004930,3625,3615,3625,3605,17268
|
|
20230807,135000,84028578330,3610,3615,3620,3605,18904
|
|
20230807,134900,83960310700,3615,3605,3620,3600,64638
|
|
20230807,134800,83727022155,3605,3570,3610,3570,37120
|
|
20230807,134700,83593547120,3575,3595,3595,3570,35050
|
|
20230807,134600,83467987260,3595,3565,3595,3560,60562
|
|
20230807,134500,83251226410,3565,3545,3575,3525,45532
|
|
20230807,134400,83089257825,3545,3590,3595,3500,269770
|
|
20230807,134300,82135062175,3590,3600,3600,3580,63650
|
|
20230807,134200,81906748685,3600,3610,3610,3590,37963
|
|
20230807,134100,81770186080,3610,3620,3630,3600,47365
|
|
20230807,134000,81599267405,3620,3615,3620,3610,13493
|
|
20230807,133900,81550510860,3610,3625,3630,3610,22920
|
|
20230807,133800,81467584380,3630,3630,3635,3620,23037
|
|
20230807,133700,81384117130,3630,3640,3650,3625,22417
|
|
20230807,133600,81302671340,3640,3660,3665,3630,72686
|
|
20230807,133500,81037082015,3660,3660,3665,3645,50274
|
|
20230807,133400,80853254000,3660,3630,3660,3630,45262
|
|
20230807,133300,80688199915,3635,3630,3635,3625,16165
|
|
20230807,133200,80629515105,3625,3625,3630,3610,11985
|
|
20230807,133100,80586123225,3625,3610,3655,3595,57419
|
|
20230807,133000,80377704685,3615,3615,3620,3590,63961
|
|
20230807,132900,80147121750,3615,3585,3620,3580,62157
|
|
20230807,132800,79923432925,3585,3570,3600,3550,154945
|
|
20230807,132700,79370791060,3575,3615,3620,3570,82092
|
|
20230807,132600,79075692505,3620,3645,3645,3605,34828
|
|
20230807,132500,78949682305,3645,3630,3660,3620,72847
|
|
20230807,132400,78684634370,3630,3595,3630,3570,159660
|
|
20230807,132300,78110592335,3590,3620,3640,3550,358529
|
|
20230807,132200,76823208340,3620,3655,3665,3620,86779
|
|
20230807,132100,76506472315,3655,3640,3660,3635,40091
|
|
20230807,132000,76360216980,3635,3640,3695,3620,91001
|
|
20230807,131900,76027578410,3640,3655,3665,3605,188143
|
|
20230807,131800,75342975065,3655,3690,3695,3650,117387
|
|
20230807,131700,74911944820,3690,3700,3700,3685,46119
|
|
20230807,131600,74741635335,3700,3725,3725,3690,36676
|
|
20230807,131500,74605871230,3725,3740,3740,3710,36571
|
|
20230807,131400,74469609920,3735,3705,3740,3700,82802
|
|
20230807,131300,74161467150,3710,3690,3710,3675,73478
|
|
20230807,131200,73890262820,3680,3705,3710,3675,209542
|
|
20230807,131100,73116401880,3705,3730,3735,3705,97471
|
|
20230807,131000,72754584660,3710,3760,3760,3710,66972
|
|
20230807,130900,72504243805,3760,3770,3775,3750,41471
|
|
20230807,130800,72348406355,3760,3770,3775,3760,20219
|
|
20230807,130700,72272242205,3770,3755,3775,3740,24520
|
|
20230807,130600,72180243575,3740,3760,3790,3740,61080
|
|
20230807,130500,71950071585,3770,3715,3775,3700,123128
|
|
20230807,130400,71492535260,3715,3770,3770,3710,224977
|
|
20230807,130300,70650378625,3770,3800,3800,3765,49475
|
|
20230807,130200,70463411240,3800,3815,3815,3800,21122
|
|
20230807,130100,70382965130,3815,3820,3820,3815,11463
|
|
20230807,130000,70339227250,3820,3820,3825,3810,9611
|
|
20230807,125900,70302564725,3815,3805,3825,3805,9028
|
|
20230807,125800,70268145060,3800,3800,3825,3795,49937
|
|
20230807,125700,70077911780,3800,3775,3800,3775,26834
|
|
20230807,125600,69976275070,3775,3780,3785,3760,71781
|
|
20230807,125500,69705455240,3775,3805,3805,3770,97673
|
|
20230807,125400,69335301125,3800,3810,3810,3800,77704
|
|
20230807,125300,69039890990,3810,3810,3815,3810,16973
|
|
20230807,125200,68975210330,3810,3820,3830,3810,17371
|
|
20230807,125100,68908920675,3820,3820,3850,3815,19373
|
|
20230807,125000,68834684470,3820,3825,3835,3800,139674
|
|
20230807,124900,68302346805,3835,3835,3850,3830,17516
|
|
20230807,124800,68235113840,3840,3860,3860,3820,157854
|
|
20230807,124700,67629350545,3850,3860,3865,3845,24895
|
|
20230807,124600,67533292155,3860,3850,3860,3845,21320
|
|
20230807,124500,67451150355,3845,3845,3850,3840,7633
|
|
20230807,124400,67421814225,3845,3845,3850,3840,20532
|
|
20230807,124300,67342889415,3850,3845,3850,3840,9667
|
|
20230807,124200,67305721780,3845,3860,3860,3840,37609
|
|
20230807,124100,67160991515,3850,3850,3865,3850,18963
|
|
20230807,124000,67087800715,3850,3865,3870,3850,15202
|
|
20230807,123900,67029180175,3870,3865,3875,3855,30325
|
|
20230807,123800,66912011550,3865,3875,3880,3860,35792
|
|
20230807,123700,66773634700,3880,3890,3895,3865,38205
|
|
20230807,123600,66625334190,3885,3870,3895,3865,81059
|
|
20230807,123500,66310876060,3870,3865,3870,3860,16297
|
|
20230807,123400,66247898690,3865,3860,3870,3855,30907
|
|
20230807,123300,66128530275,3855,3860,3860,3855,18541
|
|
20230807,123200,66056984330,3860,3855,3860,3855,11125
|
|
20230807,123100,66014053845,3860,3860,3865,3850,10633
|
|
20230807,123000,65973049280,3860,3865,3865,3855,12147
|
|
20230807,122900,65926153235,3865,3850,3865,3845,23749
|
|
20230807,122800,65834598505,3850,3850,3855,3845,16045
|
|
20230807,122700,65772824860,3850,3850,3860,3850,7522
|
|
20230807,122600,65743865040,3850,3850,3860,3845,27777
|
|
20230807,122500,65636833375,3850,3855,3855,3850,8428
|
|
20230807,122400,65604383150,3855,3850,3855,3850,7598
|
|
20230807,122300,65575115100,3850,3850,3855,3845,8275
|
|
20230807,122200,65543245950,3850,3845,3850,3845,9060
|
|
20230807,122100,65508385310,3845,3850,3855,3845,6296
|
|
20230807,122000,65484167105,3855,3840,3855,3840,12149
|
|
20230807,121900,65437416415,3840,3850,3855,3840,9637
|
|
20230807,121800,65400361430,3855,3860,3860,3850,2901
|
|
20230807,121700,65389180855,3860,3865,3865,3850,8548
|
|
20230807,121600,65356178795,3850,3840,3865,3840,24472
|
|
20230807,121500,65262076820,3850,3865,3865,3840,19812
|
|
20230807,121400,65185698930,3865,3870,3870,3860,23682
|
|
20230807,121300,65094182190,3865,3875,3880,3860,51357
|
|
20230807,121200,64895244460,3875,3850,3875,3850,48998
|
|
20230807,121100,64705758740,3855,3845,3860,3840,17934
|
|
20230807,121000,64636762830,3840,3845,3845,3835,10814
|
|
20230807,120900,64595229515,3845,3840,3845,3840,9259
|
|
20230807,120800,64559663485,3845,3840,3845,3840,9831
|
|
20230807,120700,64521893970,3845,3845,3845,3835,12402
|
|
20230807,120600,64474253315,3840,3845,3850,3840,10361
|
|
20230807,120500,64434407390,3850,3840,3850,3840,12650
|
|
20230807,120400,64385782040,3850,3855,3855,3840,9020
|
|
20230807,120300,64351097815,3845,3825,3855,3825,9138
|
|
20230807,120200,64316034975,3830,3825,3835,3820,6647
|
|
20230807,120100,64290609570,3825,3845,3845,3825,8096
|
|
20230807,120000,64259599520,3845,3825,3855,3825,10329
|
|
20230807,115900,64220018590,3830,3830,3830,3825,5452
|
|
20230807,115800,64199143495,3830,3825,3830,3825,5571
|
|
20230807,115700,64177825510,3825,3835,3835,3825,20742
|
|
20230807,115600,64098417625,3835,3835,3840,3830,33809
|
|
20230807,115500,63968885845,3830,3845,3845,3830,21616
|
|
20230807,115400,63885948420,3845,3845,3850,3840,8726
|
|
20230807,115300,63852429945,3845,3855,3855,3845,10326
|
|
20230807,115200,63812698185,3845,3850,3855,3845,9191
|
|
20230807,115100,63777340920,3855,3845,3865,3845,8125
|
|
20230807,115000,63746026160,3845,3850,3850,3845,6833
|
|
20230807,114900,63719734080,3845,3855,3860,3835,21656
|
|
20230807,114800,63636444020,3860,3870,3885,3855,45170
|
|
20230807,114700,63461389310,3885,3845,3885,3840,36776
|
|
20230807,114600,63319218025,3840,3840,3845,3840,982
|
|
20230807,114500,63315444720,3845,3845,3845,3840,12472
|
|
20230807,114400,63267531600,3840,3845,3850,3840,12392
|
|
20230807,114300,63219915330,3840,3845,3855,3840,16496
|
|
20230807,114200,63156453700,3840,3830,3845,3830,16548
|
|
20230807,114100,63092990890,3835,3835,3835,3830,3656
|
|
20230807,114000,63078977180,3830,3845,3850,3830,43430
|
|
20230807,113900,62912180250,3850,3830,3850,3830,27129
|
|
20230807,113800,62807949315,3835,3815,3835,3815,10284
|
|
20230807,113700,62768604365,3820,3830,3840,3815,28173
|
|
20230807,113600,62660824165,3835,3820,3835,3815,25631
|
|
20230807,113500,62562796035,3830,3840,3840,3810,45547
|
|
20230807,113400,62388876330,3840,3840,3845,3825,17621
|
|
20230807,113300,62321195565,3830,3825,3845,3825,12380
|
|
20230807,113200,62273691840,3825,3825,3825,3820,6596
|
|
20230807,113100,62248462245,3825,3815,3835,3815,9597
|
|
20230807,113000,62211802315,3820,3840,3840,3815,25578
|
|
20230807,112900,62113968630,3840,3810,3845,3810,13414
|
|
20230807,112800,62062681490,3810,3805,3815,3805,25661
|
|
20230807,112700,61964900755,3805,3820,3820,3805,58168
|
|
20230807,112600,61743067710,3815,3815,3845,3815,41540
|
|
20230807,112500,61584342210,3815,3840,3845,3815,76498
|
|
20230807,112400,61291502935,3845,3830,3845,3830,14249
|
|
20230807,112300,61236852055,3830,3835,3835,3830,19576
|
|
20230807,112200,61161852785,3830,3845,3850,3825,55393
|
|
20230807,112100,60949413985,3845,3850,3855,3840,25963
|
|
20230807,112000,60849510815,3850,3855,3875,3845,42750
|
|
20230807,111900,60684865470,3855,3880,3880,3855,18839
|
|
20230807,111800,60612020305,3875,3865,3885,3865,23023
|
|
20230807,111700,60522837995,3870,3885,3885,3870,19190
|
|
20230807,111600,60448494350,3885,3900,3900,3880,23260
|
|
20230807,111500,60357978510,3895,3895,3910,3870,58969
|
|
20230807,111400,60128068305,3895,3860,3895,3855,35549
|
|
20230807,111300,59990112460,3860,3870,3870,3855,24323
|
|
20230807,111200,59896225795,3870,3875,3880,3865,11671
|
|
20230807,111100,59851058790,3880,3860,3885,3855,24300
|
|
20230807,111000,59757094960,3860,3845,3865,3845,13612
|
|
20230807,110900,59704636485,3845,3870,3870,3845,38203
|
|
20230807,110800,59557236650,3880,3880,3895,3865,47182
|
|
20230807,110700,59374141665,3885,3890,3905,3880,67634
|
|
20230807,110600,59110650485,3900,3880,3905,3875,92613
|
|
20230807,110500,58749842985,3875,3860,3880,3860,24909
|
|
20230807,110400,58653400785,3870,3860,3875,3860,32750
|
|
20230807,110300,58526708875,3870,3870,3880,3855,36816
|
|
20230807,110200,58384229605,3875,3845,3875,3840,35849
|
|
20230807,110100,58245960430,3840,3840,3845,3825,22786
|
|
20230807,110000,58158549510,3845,3815,3845,3810,83424
|
|
20230807,105900,57840067795,3815,3825,3825,3810,44422
|
|
20230807,105800,57670605385,3820,3830,3835,3820,37975
|
|
20230807,105700,57525289155,3830,3835,3840,3825,28919
|
|
20230807,105600,57414516105,3840,3845,3850,3835,30576
|
|
20230807,105500,57297067375,3845,3850,3855,3840,16435
|
|
20230807,105400,57233838320,3840,3840,3850,3825,48940
|
|
20230807,105300,57046259075,3840,3855,3855,3835,30744
|
|
20230807,105200,56928122150,3855,3865,3870,3850,16536
|
|
20230807,105100,56864311435,3870,3875,3875,3860,6869
|
|
20230807,105000,56837760300,3875,3875,3880,3870,19830
|
|
20230807,104900,56760920745,3875,3850,3875,3845,44803
|
|
20230807,104800,56587998860,3850,3865,3865,3840,24401
|
|
20230807,104700,56494035060,3855,3835,3865,3835,23735
|
|
20230807,104600,56402813610,3850,3835,3850,3810,21398
|
|
20230807,104500,56320825450,3815,3845,3850,3810,23982
|
|
20230807,104400,56228925605,3845,3850,3860,3840,16362
|
|
20230807,104300,56165990510,3850,3810,3870,3810,34147
|
|
20230807,104200,56034703765,3825,3825,3830,3800,77915
|
|
20230807,104100,55737923400,3825,3865,3875,3825,96852
|
|
20230807,104000,55365333645,3870,3860,3885,3855,39457
|
|
20230807,103900,55212428535,3855,3855,3860,3845,33426
|
|
20230807,103800,55083656780,3860,3865,3865,3850,45897
|
|
20230807,103700,54906798020,3860,3855,3870,3850,33979
|
|
20230807,103600,54775713965,3850,3845,3855,3845,19406
|
|
20230807,103500,54700986515,3845,3865,3865,3840,71191
|
|
20230807,103400,54426841630,3865,3870,3870,3840,109234
|
|
20230807,103300,54006106255,3865,3885,3890,3865,63380
|
|
20230807,103200,53760715365,3885,3900,3905,3880,27122
|
|
20230807,103100,53655167725,3900,3925,3925,3900,26690
|
|
20230807,103000,53550741310,3925,3915,3930,3910,32067
|
|
20230807,102900,53425035820,3915,3900,3930,3900,14247
|
|
20230807,102800,53369303575,3905,3910,3935,3900,32413
|
|
20230807,102700,53242406400,3910,3895,3920,3865,39483
|
|
20230807,102600,53088741565,3885,3905,3910,3860,51081
|
|
20230807,102500,52890335615,3905,3915,3925,3900,38925
|
|
20230807,102400,52738163355,3915,3915,3925,3910,15423
|
|
20230807,102300,52677806420,3910,3935,3945,3905,32867
|
|
20230807,102200,52548957115,3930,3950,3955,3930,25451
|
|
20230807,102100,52448561060,3950,3945,3960,3940,24875
|
|
20230807,102000,52350328015,3950,3955,3970,3940,33895
|
|
20230807,101900,52216198745,3955,3915,3955,3910,101325
|
|
20230807,101800,51817269670,3915,3910,3915,3905,17512
|
|
20230807,101700,51748819325,3910,3925,3930,3910,17067
|
|
20230807,101600,51681936720,3925,3935,3935,3915,16696
|
|
20230807,101500,51616357535,3925,3935,3935,3925,22856
|
|
20230807,101400,51526520090,3930,3920,3940,3910,35795
|
|
20230807,101300,51385835640,3920,3920,3935,3905,35039
|
|
20230807,101200,51248530895,3920,3920,3930,3910,42266
|
|
20230807,101100,51082868965,3925,3945,3945,3920,50658
|
|
20230807,101000,50883616170,3945,3935,3945,3930,26915
|
|
20230807,100900,50777620260,3935,3930,3935,3905,36788
|
|
20230807,100800,50633701490,3930,3940,3955,3920,57489
|
|
20230807,100700,50407062100,3930,3970,3980,3915,104566
|
|
20230807,100600,49993560250,3965,3985,3995,3930,120044
|
|
20230807,100500,49517237655,3980,3885,3995,3875,184044
|
|
20230807,100400,48793426040,3885,3885,3885,3860,88506
|
|
20230807,100300,48450279190,3885,3825,3885,3815,104475
|
|
20230807,100200,48047963160,3825,3825,3830,3825,26316
|
|
20230807,100100,47947262275,3830,3840,3840,3825,13830
|
|
20230807,100000,47894240620,3835,3825,3840,3820,20968
|
|
20230807,095900,47813852555,3830,3855,3860,3830,68081
|
|
20230807,095800,47551913530,3855,3850,3855,3840,46925
|
|
20230807,095700,47371189475,3845,3855,3855,3840,42007
|
|
20230807,095600,47209470970,3850,3835,3855,3835,65174
|
|
20230807,095500,46958674610,3840,3795,3840,3775,67892
|
|
20230807,095400,46699693965,3795,3810,3820,3755,226778
|
|
20230807,095300,45840527745,3810,3825,3830,3805,27046
|
|
20230807,095200,45737346615,3830,3850,3850,3810,21153
|
|
20230807,095100,45656360780,3850,3815,3850,3800,112192
|
|
20230807,095000,45228564195,3805,3810,3825,3800,77537
|
|
20230807,094900,44933500555,3805,3825,3830,3805,83363
|
|
20230807,094800,44615334495,3825,3820,3845,3810,28368
|
|
20230807,094700,44506807580,3820,3855,3855,3805,68672
|
|
20230807,094600,44244449350,3850,3835,3860,3835,73452
|
|
20230807,094500,43961568820,3835,3820,3850,3800,118881
|
|
20230807,094400,43508381225,3820,3815,3830,3805,74401
|
|
20230807,094300,43224154300,3815,3820,3845,3805,106152
|
|
20230807,094200,42818159875,3820,3900,3905,3805,252536
|
|
20230807,094100,41844854750,3905,3890,3910,3890,52192
|
|
20230807,094000,41641455310,3910,3895,3910,3880,52400
|
|
20230807,093900,41437360510,3895,3880,3900,3875,38865
|
|
20230807,093800,41286384725,3875,3910,3920,3865,54521
|
|
20230807,093700,41074270840,3910,3870,3910,3860,161158
|
|
20230807,093600,40449456040,3865,3900,3900,3865,192897
|
|
20230807,093500,39701299095,3900,3910,3915,3895,98179
|
|
20230807,093400,39318066140,3915,3915,3935,3905,68177
|
|
20230807,093300,39051034510,3915,3955,3955,3910,88291
|
|
20230807,093200,38703972380,3945,3915,3955,3915,106587
|
|
20230807,093100,38284656035,3920,3920,3925,3890,163223
|
|
20230807,093000,37646688245,3920,3950,3960,3920,100023
|
|
20230807,092900,37252553150,3955,3950,3975,3950,131883
|
|
20230807,092800,36730595885,3950,3970,3975,3950,138437
|
|
20230807,092700,36182776960,3970,3975,3980,3955,69935
|
|
20230807,092600,35905771125,3975,3970,4000,3960,74432
|
|
20230807,092500,35610209945,3975,4015,4030,3960,110976
|
|
20230807,092400,35167051555,4005,4025,4055,4005,195664
|
|
20230807,092300,34377680295,4025,3935,4030,3935,178239
|
|
20230807,092200,33666714440,3930,3985,3985,3905,284409
|
|
20230807,092100,32544662285,3985,4010,4010,3980,123316
|
|
20230807,092000,32052173155,4010,4000,4010,3975,111876
|
|
20230807,091900,31605129755,3990,4040,4040,3975,242390
|
|
20230807,091800,30637539900,4025,4010,4070,3980,274010
|
|
20230807,091700,29536136250,4010,4060,4065,3990,401031
|
|
20230807,091600,27925543385,4065,4125,4130,4050,518527
|
|
20230807,091500,25803616405,4125,4095,4130,3960,586587
|
|
20230807,091400,23413174835,4095,4010,4150,4005,887149
|
|
20230807,091300,19777144160,4030,3865,4040,3840,720907
|
|
20230807,091200,16944236885,3865,3890,3895,3845,184832
|
|
20230807,091100,16227972125,3890,3800,3895,3800,284608
|
|
20230807,091000,15132096350,3800,3705,3805,3680,262424
|
|
20230807,090900,14152626710,3700,3750,3755,3700,189153
|
|
20230807,090800,13446606395,3750,3765,3775,3745,317307
|
|
20230807,090700,12253868435,3765,3775,3780,3760,155805
|
|
20230807,090600,11667354465,3775,3785,3790,3760,190713
|
|
20230807,090500,10948735995,3785,3800,3805,3760,257438
|
|
20230807,090400,9976150320,3795,3875,3880,3790,251001
|
|
20230807,090300,9014672015,3880,3840,3880,3830,271763
|
|
20230807,090200,7966045110,3840,3800,3840,3735,512137
|
|
20230807,090100,6040325705,3800,3910,3915,3795,519452
|
|
20230807,090000,4050872965,3915,3840,3920,3820,1043439
|