594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185100,47513570255,3460,3460,3460,3460,82604
|
|
20230808,185000,47513570255,3460,3460,3460,3460,0
|
|
20230808,184900,47513570255,3460,3460,3460,3460,0
|
|
20230808,184800,47513570255,3460,3460,3460,3460,0
|
|
20230808,184700,47513570255,3460,3460,3460,3460,0
|
|
20230808,184600,47513570255,3460,3460,3460,3460,0
|
|
20230808,184500,47513570255,3460,3460,3460,3460,0
|
|
20230808,184400,47513570255,3460,3460,3460,3460,0
|
|
20230808,184300,47513570255,3460,3460,3460,3460,0
|
|
20230808,184200,47513570255,3460,3460,3460,3460,0
|
|
20230808,184100,47513570255,3460,3460,3460,3460,0
|
|
20230808,184000,47513570255,3460,3460,3460,3460,0
|
|
20230808,183900,47513570255,3460,3460,3460,3460,0
|
|
20230808,183800,47513570255,3460,3460,3460,3460,0
|
|
20230808,183700,47513570255,3460,3460,3460,3460,0
|
|
20230808,183600,47513570255,3460,3460,3460,3460,0
|
|
20230808,183500,47513570255,3460,3460,3460,3460,0
|
|
20230808,183400,47513570255,3460,3460,3460,3460,0
|
|
20230808,183300,47513570255,3460,3460,3460,3460,0
|
|
20230808,183200,47513570255,3460,3460,3460,3460,0
|
|
20230808,183100,47513570255,3460,3460,3460,3460,0
|
|
20230808,183000,47513570255,3460,3460,3460,3460,0
|
|
20230808,182900,47513570255,3460,3460,3460,3460,0
|
|
20230808,182800,47513570255,3460,3460,3460,3460,0
|
|
20230808,182700,47513570255,3460,3460,3460,3460,0
|
|
20230808,182600,47513570255,3460,3460,3460,3460,0
|
|
20230808,182500,47513570255,3460,3460,3460,3460,0
|
|
20230808,182400,47513570255,3460,3460,3460,3460,0
|
|
20230808,182300,47513570255,3460,3460,3460,3460,0
|
|
20230808,182200,47513570255,3460,3460,3460,3460,0
|
|
20230808,182100,47513570255,3460,3460,3460,3460,82604
|
|
20230808,182000,47513570255,3460,3460,3460,3460,0
|
|
20230808,181900,47513570255,3460,3460,3460,3460,0
|
|
20230808,181800,47513570255,3460,3460,3460,3460,0
|
|
20230808,181700,47513570255,3460,3460,3460,3460,0
|
|
20230808,181600,47513570255,3460,3460,3460,3460,0
|
|
20230808,181500,47513570255,3460,3460,3460,3460,0
|
|
20230808,181400,47513570255,3460,3460,3460,3460,0
|
|
20230808,181300,47513570255,3460,3460,3460,3460,0
|
|
20230808,181200,47513570255,3460,3460,3460,3460,0
|
|
20230808,181100,47513570255,3460,3460,3460,3460,0
|
|
20230808,181000,47513570255,3460,3460,3460,3460,0
|
|
20230808,180900,47513570255,3460,3460,3460,3460,0
|
|
20230808,180800,47513570255,3460,3460,3460,3460,0
|
|
20230808,180700,47513570255,3460,3460,3460,3460,0
|
|
20230808,180600,47513570255,3460,3460,3460,3460,0
|
|
20230808,180500,47513570255,3460,3460,3460,3460,0
|
|
20230808,180400,47513570255,3460,3460,3460,3460,0
|
|
20230808,180300,47513570255,3460,3460,3460,3460,0
|
|
20230808,180200,47513570255,3460,3460,3460,3460,0
|
|
20230808,180100,47513570255,3460,3460,3460,3460,0
|
|
20230808,180000,47513570255,3460,3460,3460,3460,0
|
|
20230808,175900,47513570255,3460,3460,3460,3460,0
|
|
20230808,175800,47513570255,3460,3460,3460,3460,0
|
|
20230808,175700,47513570255,3460,3460,3460,3460,0
|
|
20230808,175600,47513570255,3460,3460,3460,3460,0
|
|
20230808,175500,47513570255,3460,3460,3460,3460,0
|
|
20230808,175400,47513570255,3460,3460,3460,3460,0
|
|
20230808,175300,47513570255,3460,3460,3460,3460,0
|
|
20230808,175200,47513570255,3460,3460,3460,3460,0
|
|
20230808,175100,47513570255,3460,3460,3460,3460,82604
|
|
20230808,175000,47513570255,3460,3460,3460,3460,0
|
|
20230808,174900,47513570255,3460,3460,3460,3460,0
|
|
20230808,174800,47513570255,3460,3460,3460,3460,0
|
|
20230808,174700,47513570255,3460,3460,3460,3460,0
|
|
20230808,174600,47513570255,3460,3460,3460,3460,0
|
|
20230808,174500,47513570255,3460,3460,3460,3460,0
|
|
20230808,174400,47513570255,3460,3460,3460,3460,0
|
|
20230808,174300,47513570255,3460,3460,3460,3460,0
|
|
20230808,174200,47513570255,3460,3460,3460,3460,0
|
|
20230808,174100,47513570255,3460,3460,3460,3460,0
|
|
20230808,174000,47513570255,3460,3460,3460,3460,0
|
|
20230808,173900,47513570255,3460,3460,3460,3460,0
|
|
20230808,173800,47513570255,3460,3460,3460,3460,0
|
|
20230808,173700,47513570255,3460,3460,3460,3460,0
|
|
20230808,173600,47513570255,3460,3460,3460,3460,0
|
|
20230808,173500,47513570255,3460,3460,3460,3460,0
|
|
20230808,173400,47513570255,3460,3460,3460,3460,0
|
|
20230808,173300,47513570255,3460,3460,3460,3460,0
|
|
20230808,173200,47513570255,3460,3460,3460,3460,0
|
|
20230808,173100,47513570255,3460,3460,3460,3460,0
|
|
20230808,173000,47513570255,3460,3460,3460,3460,0
|
|
20230808,172900,47513570255,3460,3460,3460,3460,0
|
|
20230808,172800,47513570255,3460,3460,3460,3460,0
|
|
20230808,172700,47513570255,3460,3460,3460,3460,0
|
|
20230808,172600,47513570255,3460,3460,3460,3460,0
|
|
20230808,172500,47513570255,3460,3460,3460,3460,0
|
|
20230808,172400,47513570255,3460,3460,3460,3460,0
|
|
20230808,172300,47513570255,3460,3460,3460,3460,0
|
|
20230808,172200,47513570255,3460,3460,3460,3460,0
|
|
20230808,172100,47513570255,3460,3460,3460,3460,82604
|
|
20230808,172000,47513570255,3460,3460,3460,3460,0
|
|
20230808,171900,47513570255,3460,3460,3460,3460,0
|
|
20230808,171800,47513570255,3460,3460,3460,3460,0
|
|
20230808,171700,47513570255,3460,3460,3460,3460,0
|
|
20230808,171600,47513570255,3460,3460,3460,3460,0
|
|
20230808,171500,47513570255,3460,3460,3460,3460,0
|
|
20230808,171400,47513570255,3460,3460,3460,3460,0
|
|
20230808,171300,47513570255,3460,3460,3460,3460,0
|
|
20230808,171200,47513570255,3460,3460,3460,3460,0
|
|
20230808,171100,47513570255,3460,3460,3460,3460,0
|
|
20230808,171000,47513570255,3460,3460,3460,3460,0
|
|
20230808,170900,47513570255,3460,3460,3460,3460,0
|
|
20230808,170800,47513570255,3460,3460,3460,3460,0
|
|
20230808,170700,47513570255,3460,3460,3460,3460,0
|
|
20230808,170600,47513570255,3460,3460,3460,3460,0
|
|
20230808,170500,47513570255,3460,3460,3460,3460,0
|
|
20230808,170400,47513570255,3460,3460,3460,3460,0
|
|
20230808,170300,47513570255,3460,3460,3460,3460,0
|
|
20230808,170200,47513570255,3460,3460,3460,3460,0
|
|
20230808,170100,47513570255,3460,3460,3460,3460,0
|
|
20230808,170000,47513570255,3460,3460,3460,3460,0
|
|
20230808,165900,47513570255,3460,3460,3460,3460,0
|
|
20230808,165800,47513570255,3460,3460,3460,3460,0
|
|
20230808,165700,47513570255,3460,3460,3460,3460,0
|
|
20230808,165600,47513570255,3460,3460,3460,3460,0
|
|
20230808,165500,47513570255,3460,3460,3460,3460,0
|
|
20230808,165400,47513570255,3460,3460,3460,3460,0
|
|
20230808,165300,47513570255,3460,3460,3460,3460,0
|
|
20230808,165200,47513570255,3460,3460,3460,3460,0
|
|
20230808,165100,47513570255,3460,3460,3460,3460,82604
|
|
20230808,165000,47513570255,3460,3460,3460,3460,0
|
|
20230808,164900,47513570255,3460,3460,3460,3460,0
|
|
20230808,164800,47513570255,3460,3460,3460,3460,0
|
|
20230808,164700,47513570255,3460,3460,3460,3460,0
|
|
20230808,164600,47513570255,3460,3460,3460,3460,0
|
|
20230808,164500,47513570255,3460,3460,3460,3460,0
|
|
20230808,164400,47513570255,3460,3460,3460,3460,0
|
|
20230808,164300,47513570255,3460,3460,3460,3460,0
|
|
20230808,164200,47513570255,3460,3460,3460,3460,0
|
|
20230808,164100,47513570255,3460,3460,3460,3460,0
|
|
20230808,164000,47513570255,3460,3460,3460,3460,0
|
|
20230808,163900,47513570255,3460,3460,3460,3460,0
|
|
20230808,163800,47513570255,3460,3460,3460,3460,0
|
|
20230808,163700,47513570255,3460,3460,3460,3460,0
|
|
20230808,163600,47513570255,3460,3460,3460,3460,0
|
|
20230808,163500,47513570255,3460,3460,3460,3460,0
|
|
20230808,163400,47513570255,3460,3460,3460,3460,0
|
|
20230808,163300,47513570255,3460,3460,3460,3460,0
|
|
20230808,163200,47513570255,3460,3460,3460,3460,0
|
|
20230808,163100,47513570255,3460,3460,3460,3460,0
|
|
20230808,163000,47513570255,3460,3460,3460,3460,0
|
|
20230808,162900,47513570255,3460,3460,3460,3460,0
|
|
20230808,162800,47513570255,3460,3460,3460,3460,0
|
|
20230808,162700,47513570255,3460,3460,3460,3460,0
|
|
20230808,162600,47513570255,3460,3460,3460,3460,0
|
|
20230808,162500,47513570255,3460,3460,3460,3460,0
|
|
20230808,162400,47513570255,3460,3460,3460,3460,0
|
|
20230808,162300,47513570255,3460,3460,3460,3460,0
|
|
20230808,162200,47513570255,3460,3460,3460,3460,0
|
|
20230808,162100,47513570255,3460,3460,3460,3460,82604
|
|
20230808,162000,47513570255,3460,3460,3460,3460,0
|
|
20230808,161900,47513570255,3460,3460,3460,3460,0
|
|
20230808,161800,47513570255,3460,3460,3460,3460,0
|
|
20230808,161700,47513570255,3460,3460,3460,3460,0
|
|
20230808,161600,47513570255,3460,3460,3460,3460,0
|
|
20230808,161500,47513570255,3460,3460,3460,3460,0
|
|
20230808,161400,47513570255,3460,3460,3460,3460,0
|
|
20230808,161300,47513570255,3460,3460,3460,3460,0
|
|
20230808,161200,47513570255,3460,3460,3460,3460,0
|
|
20230808,161100,47513570255,3460,3460,3460,3460,0
|
|
20230808,161000,47513570255,3460,3460,3460,3460,0
|
|
20230808,160900,47513570255,3460,3460,3460,3460,0
|
|
20230808,160800,47513570255,3460,3460,3460,3460,0
|
|
20230808,160700,47513570255,3460,3460,3460,3460,0
|
|
20230808,160600,47513570255,3460,3460,3460,3460,0
|
|
20230808,160500,47513570255,3460,3460,3460,3460,0
|
|
20230808,160400,47513570255,3460,3460,3460,3460,0
|
|
20230808,160300,47513570255,3460,3460,3460,3460,0
|
|
20230808,160200,47513570255,3460,3460,3460,3460,0
|
|
20230808,160100,47513570255,3460,3460,3460,3460,0
|
|
20230808,160000,47513570255,3460,3460,3460,3460,0
|
|
20230808,155900,47513570255,3460,3460,3460,3460,0
|
|
20230808,155800,47513570255,3460,3460,3460,3460,0
|
|
20230808,155700,47513570255,3460,3460,3460,3460,0
|
|
20230808,155600,47513570255,3460,3460,3460,3460,0
|
|
20230808,155500,47513570255,3460,3460,3460,3460,0
|
|
20230808,155400,47513570255,3460,3460,3460,3460,0
|
|
20230808,155300,47513570255,3460,3460,3460,3460,0
|
|
20230808,155200,47513570255,3460,3460,3460,3460,0
|
|
20230808,155100,47513570255,3460,3460,3460,3460,82604
|
|
20230808,155000,47513570255,3460,3460,3460,3460,0
|
|
20230808,154900,47513570255,3460,3460,3460,3460,0
|
|
20230808,154800,47513570255,3460,3460,3460,3460,0
|
|
20230808,154700,47513570255,3460,3460,3460,3460,0
|
|
20230808,154600,47513570255,3460,3460,3460,3460,0
|
|
20230808,154500,47513570255,3460,3460,3460,3460,0
|
|
20230808,154400,47513570255,3460,3460,3460,3460,0
|
|
20230808,154300,47513570255,3460,3460,3460,3460,0
|
|
20230808,154200,47513570255,3460,3460,3460,3460,0
|
|
20230808,154100,47513570255,3460,3460,3460,3460,0
|
|
20230808,154000,47513570255,3460,3460,3460,3460,0
|
|
20230808,153900,47513570255,3460,3460,3460,3460,0
|
|
20230808,153800,47513570255,3460,3460,3460,3460,0
|
|
20230808,153700,47513570255,3460,3460,3460,3460,0
|
|
20230808,153600,47513570255,3460,3460,3460,3460,0
|
|
20230808,153500,47513570255,3460,3460,3460,3460,0
|
|
20230808,153400,47513570255,3460,3460,3460,3460,0
|
|
20230808,153300,47513570255,3460,3460,3460,3460,0
|
|
20230808,153200,47513570255,3460,3460,3460,3460,0
|
|
20230808,153100,47513570255,3460,3460,3460,3460,0
|
|
20230808,153000,47513570255,3460,3460,3460,3460,82604
|
|
20230808,152900,47227760415,3490,3490,3490,3490,0
|
|
20230808,152800,47227760415,3490,3490,3490,3490,0
|
|
20230808,152700,47227760415,3490,3490,3490,3490,0
|
|
20230808,152600,47227760415,3490,3490,3490,3490,0
|
|
20230808,152500,47227760415,3490,3490,3490,3490,0
|
|
20230808,152400,47227760415,3490,3490,3490,3490,0
|
|
20230808,152300,47227760415,3490,3490,3490,3490,0
|
|
20230808,152200,47227760415,3490,3490,3490,3490,0
|
|
20230808,152100,47227760415,3490,3490,3490,3490,0
|
|
20230808,152000,47227760415,3490,3490,3490,3490,0
|
|
20230808,151900,47227760415,3490,3495,3505,3470,38762
|
|
20230808,151800,47092720070,3495,3450,3495,3450,49679
|
|
20230808,151700,46920414640,3460,3485,3485,3455,42436
|
|
20230808,151600,46773154665,3490,3485,3490,3475,30554
|
|
20230808,151500,46666788810,3485,3510,3510,3485,35055
|
|
20230808,151400,46544165315,3510,3510,3510,3500,14260
|
|
20230808,151300,46494216165,3505,3505,3510,3505,12767
|
|
20230808,151200,46449419695,3505,3495,3510,3495,14609
|
|
20230808,151100,46398265000,3485,3505,3505,3485,38974
|
|
20230808,151000,46262050985,3500,3520,3520,3500,29264
|
|
20230808,150900,46159441295,3520,3520,3525,3510,23721
|
|
20230808,150800,46076015265,3520,3500,3520,3495,15665
|
|
20230808,150700,46021147790,3495,3525,3530,3495,32467
|
|
20230808,150600,45907115335,3530,3515,3545,3515,15430
|
|
20230808,150500,45852629270,3515,3540,3545,3495,46405
|
|
20230808,150400,45689622355,3525,3545,3550,3490,66110
|
|
20230808,150300,45456821350,3545,3555,3570,3545,24591
|
|
20230808,150200,45369491585,3550,3565,3570,3545,21452
|
|
20230808,150100,45293295720,3565,3570,3570,3550,25770
|
|
20230808,150000,45201634985,3570,3585,3590,3565,32826
|
|
20230808,145900,45084239090,3590,3580,3600,3580,51052
|
|
20230808,145800,44900935620,3585,3590,3595,3575,16652
|
|
20230808,145700,44841228245,3600,3575,3600,3565,71419
|
|
20230808,145600,44584804405,3570,3585,3585,3560,23895
|
|
20230808,145500,44499567015,3580,3585,3590,3565,56484
|
|
20230808,145400,44297534655,3600,3585,3610,3570,76641
|
|
20230808,145300,44022045135,3585,3585,3620,3575,121239
|
|
20230808,145200,43585734710,3565,3560,3580,3550,91893
|
|
20230808,145100,43257805900,3560,3520,3560,3500,91800
|
|
20230808,145000,42933398760,3505,3535,3545,3505,36281
|
|
20230808,144900,42805596265,3540,3535,3545,3520,50143
|
|
20230808,144800,42628182640,3530,3520,3540,3515,30951
|
|
20230808,144700,42518948295,3520,3530,3545,3515,50726
|
|
20230808,144600,42339776415,3525,3505,3530,3485,52859
|
|
20230808,144500,42154197135,3500,3525,3535,3500,82972
|
|
20230808,144400,41861938905,3525,3510,3525,3500,70519
|
|
20230808,144300,41614437520,3505,3460,3510,3455,54744
|
|
20230808,144200,41424073350,3460,3495,3500,3445,48162
|
|
20230808,144100,41256626775,3495,3445,3495,3445,60305
|
|
20230808,144000,41047567835,3445,3430,3450,3420,20788
|
|
20230808,143900,40976133530,3440,3410,3445,3410,44109
|
|
20230808,143800,40825017025,3405,3380,3405,3380,17587
|
|
20230808,143700,40765409910,3380,3365,3380,3350,68668
|
|
20230808,143600,40534490170,3370,3385,3395,3365,59201
|
|
20230808,143500,40334574715,3385,3390,3400,3385,32992
|
|
20230808,143400,40222774430,3390,3375,3405,3370,39242
|
|
20230808,143300,40089963055,3375,3400,3400,3370,51327
|
|
20230808,143200,39916389090,3400,3415,3420,3395,37432
|
|
20230808,143100,39788925935,3415,3420,3425,3405,24167
|
|
20230808,143000,39706463835,3415,3450,3450,3415,32809
|
|
20230808,142900,39594089195,3450,3410,3450,3410,12667
|
|
20230808,142800,39550624850,3410,3415,3430,3400,17336
|
|
20230808,142700,39491447905,3405,3435,3435,3395,28451
|
|
20230808,142600,39394465940,3430,3470,3475,3430,43516
|
|
20230808,142500,39244561130,3460,3435,3470,3415,38233
|
|
20230808,142400,39112736990,3435,3395,3440,3395,49688
|
|
20230808,142300,38942710285,3395,3410,3420,3385,47499
|
|
20230808,142200,38781255360,3410,3410,3415,3400,42665
|
|
20230808,142100,38636039455,3415,3415,3460,3385,87212
|
|
20230808,142000,38337647240,3415,3390,3415,3335,170870
|
|
20230808,141900,37761517495,3400,3420,3425,3385,193541
|
|
20230808,141800,37102235580,3420,3460,3465,3420,146406
|
|
20230808,141700,36598204970,3460,3470,3480,3455,50684
|
|
20230808,141600,36422631945,3470,3485,3490,3470,42094
|
|
20230808,141500,36276286175,3485,3495,3495,3475,27890
|
|
20230808,141400,36179222890,3495,3500,3505,3480,36442
|
|
20230808,141300,36052080350,3500,3530,3530,3500,53519
|
|
20230808,141200,35864055405,3535,3545,3550,3525,17785
|
|
20230808,141100,35801199175,3545,3550,3560,3525,30587
|
|
20230808,141000,35692955555,3560,3535,3560,3520,37912
|
|
20230808,140900,35558775315,3550,3590,3590,3520,45851
|
|
20230808,140800,35395300810,3580,3550,3590,3550,52599
|
|
20230808,140700,35207206435,3550,3525,3555,3525,29991
|
|
20230808,140600,35101065000,3530,3530,3535,3515,13377
|
|
20230808,140500,35053852615,3535,3515,3535,3500,28556
|
|
20230808,140400,34953328670,3515,3525,3525,3515,29531
|
|
20230808,140300,34849371225,3525,3530,3530,3520,13205
|
|
20230808,140200,34802812885,3530,3520,3530,3515,12944
|
|
20230808,140100,34757182695,3510,3525,3525,3500,11661
|
|
20230808,140000,34716233240,3525,3530,3535,3490,36793
|
|
20230808,135900,34587128105,3530,3535,3535,3530,13864
|
|
20230808,135800,34538152355,3535,3535,3545,3530,31399
|
|
20230808,135700,34427132345,3530,3525,3535,3520,18821
|
|
20230808,135600,34360703865,3525,3520,3530,3515,13862
|
|
20230808,135500,34311872220,3520,3505,3520,3505,15312
|
|
20230808,135400,34258078095,3505,3495,3505,3490,16351
|
|
20230808,135300,34200918900,3490,3500,3505,3490,8899
|
|
20230808,135200,34169784385,3500,3500,3500,3490,6148
|
|
20230808,135100,34148303810,3495,3500,3500,3490,1915
|
|
20230808,135000,34141607185,3500,3500,3500,3490,4291
|
|
20230808,134900,34126601390,3500,3490,3500,3485,7287
|
|
20230808,134800,34101162845,3490,3495,3495,3485,3286
|
|
20230808,134700,34089701635,3495,3495,3500,3485,6361
|
|
20230808,134600,34067471300,3495,3475,3500,3470,9099
|
|
20230808,134500,34035779635,3475,3475,3490,3470,24065
|
|
20230808,134400,33952116690,3475,3475,3480,3475,10005
|
|
20230808,134300,33917340550,3480,3470,3485,3470,9688
|
|
20230808,134200,33883647225,3470,3475,3475,3470,8158
|
|
20230808,134100,33855329675,3470,3475,3480,3465,11652
|
|
20230808,134000,33814898235,3470,3485,3485,3470,12389
|
|
20230808,133900,33771819525,3480,3475,3485,3475,3721
|
|
20230808,133800,33758873700,3475,3485,3485,3470,12206
|
|
20230808,133700,33716480440,3485,3475,3485,3475,6654
|
|
20230808,133600,33693321750,3480,3490,3495,3480,17018
|
|
20230808,133500,33633990990,3490,3480,3490,3475,7539
|
|
20230808,133400,33607749125,3480,3475,3480,3470,8678
|
|
20230808,133300,33577603520,3475,3475,3480,3465,14523
|
|
20230808,133200,33527204905,3475,3460,3480,3455,20928
|
|
20230808,133100,33454641875,3460,3490,3490,3455,78305
|
|
20230808,133000,33183151040,3490,3490,3495,3485,8475
|
|
20230808,132900,33153587070,3495,3495,3495,3490,9728
|
|
20230808,132800,33119607910,3500,3500,3500,3495,1509
|
|
20230808,132700,33114333770,3495,3495,3505,3495,4911
|
|
20230808,132600,33097159725,3495,3490,3495,3490,5216
|
|
20230808,132500,33078931405,3505,3510,3510,3495,18216
|
|
20230808,132400,33015187420,3505,3500,3510,3495,8647
|
|
20230808,132300,32984907540,3500,3510,3515,3495,7695
|
|
20230808,132200,32957979630,3515,3525,3525,3500,15276
|
|
20230808,132100,32904373240,3510,3510,3530,3500,14115
|
|
20230808,132000,32854692535,3500,3500,3510,3490,18414
|
|
20230808,131900,32790275000,3500,3510,3515,3500,23307
|
|
20230808,131800,32708612125,3505,3515,3525,3505,9596
|
|
20230808,131700,32674922285,3525,3530,3540,3520,12258
|
|
20230808,131600,32631666190,3535,3515,3540,3515,16067
|
|
20230808,131500,32574980935,3515,3520,3520,3505,15335
|
|
20230808,131400,32521177775,3520,3515,3520,3510,8323
|
|
20230808,131300,32491931550,3515,3510,3520,3510,5499
|
|
20230808,131200,32472599200,3510,3510,3515,3500,16616
|
|
20230808,131100,32414357815,3510,3510,3515,3500,9552
|
|
20230808,131000,32380842340,3505,3505,3510,3500,12711
|
|
20230808,130900,32336329910,3505,3505,3505,3500,2415
|
|
20230808,130800,32327865340,3505,3500,3510,3500,7137
|
|
20230808,130700,32302869450,3500,3510,3510,3500,4094
|
|
20230808,130600,32288529270,3510,3510,3510,3500,10425
|
|
20230808,130500,32252031315,3510,3515,3515,3500,14692
|
|
20230808,130400,32200467280,3510,3490,3510,3485,12206
|
|
20230808,130300,32157739885,3490,3475,3490,3475,17736
|
|
20230808,130200,32095998475,3475,3485,3485,3470,18108
|
|
20230808,130100,32033052950,3485,3485,3495,3480,8868
|
|
20230808,130000,32002149320,3485,3480,3490,3480,7148
|
|
20230808,125900,31977244695,3480,3480,3485,3470,8662
|
|
20230808,125800,31947123465,3485,3485,3490,3465,19347
|
|
20230808,125700,31879927375,3480,3510,3510,3480,28938
|
|
20230808,125600,31778882875,3505,3515,3515,3500,10304
|
|
20230808,125500,31742751825,3515,3515,3520,3500,11565
|
|
20230808,125400,31702209070,3515,3510,3515,3505,8348
|
|
20230808,125300,31672931835,3510,3510,3510,3505,8104
|
|
20230808,125200,31644517765,3510,3510,3515,3505,13407
|
|
20230808,125100,31597484250,3510,3510,3515,3505,8911
|
|
20230808,125000,31566225820,3510,3510,3525,3500,24802
|
|
20230808,124900,31479155715,3505,3505,3515,3495,29934
|
|
20230808,124800,31374291180,3505,3510,3510,3505,9338
|
|
20230808,124700,31341555065,3510,3520,3520,3510,9012
|
|
20230808,124600,31309895165,3510,3525,3525,3510,12413
|
|
20230808,124500,31266277335,3525,3525,3530,3520,7320
|
|
20230808,124400,31240472155,3525,3520,3535,3520,13345
|
|
20230808,124300,31193454025,3525,3525,3530,3515,9722
|
|
20230808,124200,31159210030,3520,3520,3535,3520,19243
|
|
20230808,124100,31091361805,3525,3515,3535,3510,15979
|
|
20230808,124000,31035126575,3515,3540,3550,3515,46772
|
|
20230808,123900,30870220230,3550,3520,3560,3515,41660
|
|
20230808,123800,30722746920,3520,3495,3520,3495,21263
|
|
20230808,123700,30648099885,3505,3480,3505,3480,15508
|
|
20230808,123600,30593926880,3480,3490,3490,3480,15006
|
|
20230808,123500,30541655645,3490,3480,3490,3475,26485
|
|
20230808,123400,30449366785,3480,3460,3480,3455,18621
|
|
20230808,123300,30384829615,3460,3490,3490,3455,78991
|
|
20230808,123200,30110977560,3490,3475,3495,3475,13140
|
|
20230808,123100,30065222790,3475,3480,3490,3470,29692
|
|
20230808,123000,29961936875,3480,3490,3490,3475,25866
|
|
20230808,122900,29871943680,3490,3475,3495,3470,50783
|
|
20230808,122800,29695353935,3470,3470,3480,3460,35880
|
|
20230808,122700,29570871710,3475,3505,3505,3470,48892
|
|
20230808,122600,29400237390,3505,3480,3505,3445,161221
|
|
20230808,122500,28842201360,3480,3495,3500,3475,82034
|
|
20230808,122400,28556450665,3495,3510,3510,3495,156193
|
|
20230808,122300,28009614620,3510,3510,3525,3505,28667
|
|
20230808,122200,27909055985,3510,3515,3520,3505,37416
|
|
20230808,122100,27777651065,3515,3525,3530,3505,116760
|
|
20230808,122000,27367223125,3525,3540,3540,3525,35174
|
|
20230808,121900,27243129905,3540,3540,3545,3530,26019
|
|
20230808,121800,27151121855,3545,3545,3550,3535,23068
|
|
20230808,121700,27069464065,3540,3545,3550,3540,19356
|
|
20230808,121600,27000907405,3540,3555,3555,3540,16766
|
|
20230808,121500,26941476635,3555,3550,3555,3545,24064
|
|
20230808,121400,26856063880,3550,3555,3555,3545,3709
|
|
20230808,121300,26842902370,3550,3555,3560,3545,6015
|
|
20230808,121200,26821533775,3555,3550,3560,3545,2987
|
|
20230808,121100,26810921365,3555,3550,3555,3545,13783
|
|
20230808,121000,26762020635,3550,3555,3555,3545,20479
|
|
20230808,120900,26689305860,3555,3560,3565,3555,8918
|
|
20230808,120800,26657549780,3565,3555,3565,3555,2326
|
|
20230808,120700,26649270015,3560,3560,3560,3555,2205
|
|
20230808,120600,26641424585,3560,3565,3565,3555,5773
|
|
20230808,120500,26620876470,3560,3555,3565,3555,3646
|
|
20230808,120400,26607908010,3555,3555,3575,3555,17864
|
|
20230808,120300,26544270910,3555,3550,3560,3545,81946
|
|
20230808,120200,26253354470,3550,3560,3560,3550,7441
|
|
20230808,120100,26226927870,3560,3560,3560,3555,2605
|
|
20230808,120000,26217665995,3560,3555,3560,3550,4608
|
|
20230808,115900,26201277130,3550,3550,3560,3545,10263
|
|
20230808,115800,26164818200,3550,3560,3560,3545,19777
|
|
20230808,115700,26094544890,3560,3555,3560,3550,9305
|
|
20230808,115600,26061496825,3555,3565,3570,3550,20057
|
|
20230808,115500,25990221755,3560,3560,3565,3560,4056
|
|
20230808,115400,25975768805,3565,3565,3565,3560,12121
|
|
20230808,115300,25932567440,3565,3550,3565,3550,27288
|
|
20230808,115200,25835575170,3550,3555,3555,3545,12827
|
|
20230808,115100,25790046990,3555,3555,3555,3550,11548
|
|
20230808,115000,25749044980,3555,3555,3560,3555,4732
|
|
20230808,114900,25732222530,3555,3560,3560,3555,2811
|
|
20230808,114800,25722228625,3560,3565,3565,3555,6167
|
|
20230808,114700,25700289815,3560,3555,3560,3545,16001
|
|
20230808,114600,25643462290,3555,3565,3565,3555,5327
|
|
20230808,114500,25624520295,3560,3570,3570,3560,5672
|
|
20230808,114400,25604298575,3565,3575,3575,3560,1776
|
|
20230808,114300,25597953690,3570,3560,3570,3555,23572
|
|
20230808,114200,25514008035,3560,3560,3565,3550,19433
|
|
20230808,114100,25444913750,3560,3565,3565,3560,4979
|
|
20230808,114000,25427188435,3560,3565,3565,3560,11046
|
|
20230808,113900,25387845460,3570,3570,3575,3560,4942
|
|
20230808,113800,25370215665,3570,3575,3575,3565,2165
|
|
20230808,113700,25362486450,3575,3565,3580,3560,2996
|
|
20230808,113600,25351791755,3560,3585,3585,3560,21694
|
|
20230808,113500,25274196105,3585,3575,3590,3575,19524
|
|
20230808,113400,25204221925,3575,3570,3580,3565,30139
|
|
20230808,113300,25096582570,3570,3565,3570,3565,10654
|
|
20230808,113200,25058557475,3570,3545,3570,3540,20520
|
|
20230808,113100,24985628675,3545,3545,3550,3545,16044
|
|
20230808,113000,24928750010,3550,3555,3555,3545,14924
|
|
20230808,112900,24875774085,3555,3545,3555,3540,6696
|
|
20230808,112800,24852000130,3545,3550,3555,3535,19130
|
|
20230808,112700,24784207460,3555,3550,3560,3540,13418
|
|
20230808,112600,24736678385,3555,3540,3555,3535,12104
|
|
20230808,112500,24693720935,3540,3545,3550,3535,9927
|
|
20230808,112400,24658576695,3545,3530,3555,3525,26080
|
|
20230808,112300,24566314530,3525,3535,3545,3525,19290
|
|
20230808,112200,24498164290,3530,3535,3540,3530,30950
|
|
20230808,112100,24388873265,3535,3535,3540,3530,19087
|
|
20230808,112000,24321409445,3535,3550,3550,3535,22038
|
|
20230808,111900,24243354590,3550,3560,3560,3550,33044
|
|
20230808,111800,24125880890,3555,3550,3560,3545,18527
|
|
20230808,111700,24060072990,3550,3540,3555,3535,11899
|
|
20230808,111600,24017835965,3540,3535,3550,3530,55051
|
|
20230808,111500,23823096665,3535,3550,3550,3530,61212
|
|
20230808,111400,23606620150,3550,3555,3555,3545,23221
|
|
20230808,111300,23524256805,3555,3555,3560,3545,35878
|
|
20230808,111200,23396879470,3555,3560,3565,3555,6464
|
|
20230808,111100,23373892235,3565,3570,3570,3555,18615
|
|
20230808,111000,23307635370,3570,3570,3570,3565,7484
|
|
20230808,110900,23280938735,3570,3565,3570,3560,12335
|
|
20230808,110800,23236959920,3565,3565,3565,3555,13633
|
|
20230808,110700,23188464225,3565,3550,3565,3545,43470
|
|
20230808,110600,23033879665,3545,3555,3555,3545,23976
|
|
20230808,110500,22948759640,3555,3575,3575,3550,17157
|
|
20230808,110400,22887738455,3575,3565,3580,3560,19337
|
|
20230808,110300,22818662315,3565,3575,3585,3565,15033
|
|
20230808,110200,22764920030,3575,3570,3575,3555,17161
|
|
20230808,110100,22703711835,3570,3560,3570,3555,28327
|
|
20230808,110000,22602742760,3560,3555,3570,3540,50356
|
|
20230808,105900,22423593205,3545,3560,3560,3540,47955
|
|
20230808,105800,22253578315,3555,3545,3565,3545,21662
|
|
20230808,105700,22176604050,3545,3570,3570,3540,56599
|
|
20230808,105600,21975962760,3570,3570,3575,3550,150655
|
|
20230808,105500,21440316300,3565,3570,3575,3565,20524
|
|
20230808,105400,21367096500,3570,3580,3580,3565,21048
|
|
20230808,105300,21291967500,3575,3585,3585,3575,13672
|
|
20230808,105200,21243035860,3585,3580,3585,3580,9126
|
|
20230808,105100,21210354355,3585,3595,3600,3575,25219
|
|
20230808,105000,21119929775,3600,3595,3600,3585,15388
|
|
20230808,104900,21064641580,3595,3570,3595,3570,12545
|
|
20230808,104800,21019679605,3570,3565,3575,3560,24083
|
|
20230808,104700,20933794160,3565,3585,3590,3555,138489
|
|
20230808,104600,20439545540,3590,3585,3590,3585,19591
|
|
20230808,104500,20369288610,3590,3595,3595,3585,10992
|
|
20230808,104400,20329855340,3590,3610,3610,3590,13574
|
|
20230808,104300,20281092045,3590,3580,3610,3580,33539
|
|
20230808,104200,20160600215,3580,3605,3610,3580,81524
|
|
20230808,104100,19867867440,3600,3600,3625,3595,46016
|
|
20230808,104000,19702233480,3615,3605,3625,3600,31935
|
|
20230808,103900,19586885145,3615,3605,3615,3595,32691
|
|
20230808,103800,19469177345,3605,3600,3610,3600,25979
|
|
20230808,103700,19375612795,3605,3605,3605,3600,9645
|
|
20230808,103600,19340866990,3605,3610,3610,3600,10283
|
|
20230808,103500,19303814275,3605,3600,3610,3595,33609
|
|
20230808,103400,19182682580,3605,3605,3610,3600,5239
|
|
20230808,103300,19163810660,3610,3595,3620,3595,22370
|
|
20230808,103200,19083220730,3595,3600,3615,3595,18823
|
|
20230808,103100,19015514600,3600,3600,3600,3590,22544
|
|
20230808,103000,18934445170,3600,3615,3615,3600,31617
|
|
20230808,102900,18820524660,3615,3605,3615,3600,16437
|
|
20230808,102800,18761239840,3605,3605,3610,3595,13505
|
|
20230808,102700,18712615655,3600,3595,3605,3590,14597
|
|
20230808,102600,18660139715,3595,3595,3605,3590,34961
|
|
20230808,102500,18534491130,3595,3615,3620,3595,42171
|
|
20230808,102400,18382481615,3615,3615,3620,3610,13965
|
|
20230808,102300,18332008990,3620,3635,3635,3620,11591
|
|
20230808,102200,18289941510,3640,3635,3650,3620,25733
|
|
20230808,102100,18196348605,3630,3615,3630,3610,17251
|
|
20230808,102000,18133903620,3620,3620,3620,3615,5484
|
|
20230808,101900,18114066000,3625,3610,3640,3610,5638
|
|
20230808,101800,18093640900,3610,3605,3640,3600,35285
|
|
20230808,101700,17966124950,3610,3635,3635,3600,31144
|
|
20230808,101600,17853586755,3635,3640,3645,3625,13707
|
|
20230808,101500,17803777910,3640,3675,3680,3640,59320
|
|
20230808,101400,17586619215,3675,3660,3680,3650,64835
|
|
20230808,101300,17348788180,3660,3640,3665,3625,51339
|
|
20230808,101200,17161525110,3625,3640,3645,3620,15959
|
|
20230808,101100,17103523925,3650,3620,3650,3620,51367
|
|
20230808,101000,16916872320,3620,3590,3625,3590,31700
|
|
20230808,100900,16802600700,3600,3595,3600,3580,24798
|
|
20230808,100800,16713684585,3585,3605,3605,3580,62790
|
|
20230808,100700,16488398445,3605,3600,3615,3600,15970
|
|
20230808,100600,16430820685,3605,3610,3620,3600,15744
|
|
20230808,100500,16373999005,3615,3605,3615,3600,6081
|
|
20230808,100400,16352060095,3600,3600,3600,3590,29141
|
|
20230808,100300,16247289760,3595,3595,3605,3590,19737
|
|
20230808,100200,16176276835,3605,3615,3615,3595,23383
|
|
20230808,100100,16092059195,3625,3610,3625,3595,25223
|
|
20230808,100000,16000976195,3610,3595,3610,3580,44607
|
|
20230808,095900,15840936260,3590,3605,3610,3585,57748
|
|
20230808,095800,15633337075,3605,3595,3610,3595,15416
|
|
20230808,095700,15577859605,3595,3615,3625,3590,40304
|
|
20230808,095600,15432818080,3620,3630,3635,3585,160995
|
|
20230808,095500,14852540610,3635,3630,3640,3625,21028
|
|
20230808,095400,14776210110,3625,3650,3650,3625,45759
|
|
20230808,095300,14609683845,3650,3630,3650,3630,21195
|
|
20230808,095200,14532425865,3635,3620,3635,3615,27342
|
|
20230808,095100,14433323915,3615,3625,3630,3615,43367
|
|
20230808,095000,14276336755,3625,3635,3635,3620,39672
|
|
20230808,094900,14132465370,3630,3625,3640,3620,25312
|
|
20230808,094800,14040591310,3625,3645,3645,3620,64066
|
|
20230808,094700,13808049745,3645,3655,3660,3640,35009
|
|
20230808,094600,13680274610,3650,3640,3660,3635,12406
|
|
20230808,094500,13635028565,3645,3630,3645,3630,22786
|
|
20230808,094400,13552214675,3635,3625,3640,3620,53450
|
|
20230808,094300,13358351550,3630,3645,3650,3620,62049
|
|
20230808,094200,13132789930,3645,3665,3665,3640,63826
|
|
20230808,094100,12899637700,3660,3680,3690,3650,72897
|
|
20230808,094000,12632761140,3690,3710,3710,3655,84238
|
|
20230808,093900,12322909050,3700,3750,3760,3690,149772
|
|
20230808,093800,11764959085,3750,3730,3750,3690,113399
|
|
20230808,093700,11342774125,3730,3755,3800,3710,294419
|
|
20230808,093600,10235130935,3755,3705,3755,3695,138738
|
|
20230808,093500,9717762825,3705,3645,3705,3645,68914
|
|
20230808,093400,9463978785,3650,3645,3650,3635,22193
|
|
20230808,093300,9383112530,3645,3660,3665,3635,29379
|
|
20230808,093200,9275839205,3665,3640,3665,3640,34123
|
|
20230808,093100,9151134000,3640,3620,3655,3620,46695
|
|
20230808,093000,8981501880,3620,3615,3630,3615,21667
|
|
20230808,092900,8903007455,3615,3620,3620,3610,17265
|
|
20230808,092800,8840574980,3620,3620,3630,3615,26534
|
|
20230808,092700,8744444835,3615,3640,3640,3605,41919
|
|
20230808,092600,8592484905,3640,3635,3650,3635,37545
|
|
20230808,092500,8455807460,3640,3640,3645,3630,26928
|
|
20230808,092400,8357845375,3640,3625,3640,3620,40299
|
|
20230808,092300,8211446105,3625,3605,3625,3595,37259
|
|
20230808,092200,8077112785,3605,3605,3620,3600,40974
|
|
20230808,092100,7929232325,3600,3600,3620,3590,82372
|
|
20230808,092000,7632186810,3595,3635,3635,3595,54153
|
|
20230808,091900,7436762315,3635,3640,3660,3625,24240
|
|
20230808,091800,7348495960,3640,3640,3660,3635,69082
|
|
20230808,091700,7096419615,3640,3610,3645,3605,52875
|
|
20230808,091600,6904739620,3610,3625,3635,3600,53774
|
|
20230808,091500,6710282510,3625,3570,3625,3565,63757
|
|
20230808,091400,6480228250,3605,3585,3610,3550,91724
|
|
20230808,091300,6151808500,3580,3595,3625,3575,91419
|
|
20230808,091200,5823256625,3595,3540,3600,3535,90802
|
|
20230808,091100,5498472500,3535,3575,3575,3520,217417
|
|
20230808,091000,4728159230,3575,3565,3580,3560,67809
|
|
20230808,090900,4486041775,3575,3560,3600,3550,94861
|
|
20230808,090800,4148035565,3565,3605,3620,3560,148170
|
|
20230808,090700,3616740925,3595,3615,3620,3585,100330
|
|
20230808,090600,3255818945,3615,3655,3665,3600,38559
|
|
20230808,090500,3116105470,3660,3600,3675,3590,84276
|
|
20230808,090400,2809620125,3595,3620,3630,3590,65146
|
|
20230808,090300,2574640460,3630,3660,3690,3605,72648
|
|
20230808,090200,2309653385,3640,3600,3655,3565,103329
|
|
20230808,090100,1937375720,3615,3525,3650,3520,171963
|
|
20230808,090000,1324969500,3550,3600,3645,3520,363099
|