592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184900,74792790910,3700,3700,3700,3700,175103
|
|
20230810,184800,74792790910,3700,3700,3700,3700,0
|
|
20230810,184700,74792790910,3700,3700,3700,3700,0
|
|
20230810,184600,74792790910,3700,3700,3700,3700,0
|
|
20230810,184500,74792790910,3700,3700,3700,3700,0
|
|
20230810,184400,74792790910,3700,3700,3700,3700,0
|
|
20230810,184300,74792790910,3700,3700,3700,3700,0
|
|
20230810,184200,74792790910,3700,3700,3700,3700,0
|
|
20230810,184100,74792790910,3700,3700,3700,3700,0
|
|
20230810,184000,74792790910,3700,3700,3700,3700,0
|
|
20230810,183900,74792790910,3700,3700,3700,3700,0
|
|
20230810,183800,74792790910,3700,3700,3700,3700,0
|
|
20230810,183700,74792790910,3700,3700,3700,3700,0
|
|
20230810,183600,74792790910,3700,3700,3700,3700,0
|
|
20230810,183500,74792790910,3700,3700,3700,3700,0
|
|
20230810,183400,74792790910,3700,3700,3700,3700,0
|
|
20230810,183300,74792790910,3700,3700,3700,3700,0
|
|
20230810,183200,74792790910,3700,3700,3700,3700,0
|
|
20230810,183100,74792790910,3700,3700,3700,3700,0
|
|
20230810,183000,74792790910,3700,3700,3700,3700,0
|
|
20230810,182900,74792790910,3700,3700,3700,3700,0
|
|
20230810,182800,74792790910,3700,3700,3700,3700,0
|
|
20230810,182700,74792790910,3700,3700,3700,3700,0
|
|
20230810,182600,74792790910,3700,3700,3700,3700,0
|
|
20230810,182500,74792790910,3700,3700,3700,3700,0
|
|
20230810,182400,74792790910,3700,3700,3700,3700,0
|
|
20230810,182300,74792790910,3700,3700,3700,3700,0
|
|
20230810,182200,74792790910,3700,3700,3700,3700,0
|
|
20230810,182100,74792790910,3700,3700,3700,3700,0
|
|
20230810,182000,74792790910,3700,3700,3700,3700,0
|
|
20230810,181900,74792790910,3700,3700,3700,3700,175103
|
|
20230810,181800,74792790910,3700,3700,3700,3700,0
|
|
20230810,181700,74792790910,3700,3700,3700,3700,0
|
|
20230810,181600,74792790910,3700,3700,3700,3700,0
|
|
20230810,181500,74792790910,3700,3700,3700,3700,0
|
|
20230810,181400,74792790910,3700,3700,3700,3700,0
|
|
20230810,181300,74792790910,3700,3700,3700,3700,0
|
|
20230810,181200,74792790910,3700,3700,3700,3700,0
|
|
20230810,181100,74792790910,3700,3700,3700,3700,0
|
|
20230810,181000,74792790910,3700,3700,3700,3700,0
|
|
20230810,180900,74792790910,3700,3700,3700,3700,0
|
|
20230810,180800,74792790910,3700,3700,3700,3700,0
|
|
20230810,180700,74792790910,3700,3700,3700,3700,0
|
|
20230810,180600,74792790910,3700,3700,3700,3700,0
|
|
20230810,180500,74792790910,3700,3700,3700,3700,0
|
|
20230810,180400,74792790910,3700,3700,3700,3700,0
|
|
20230810,180300,74792790910,3700,3700,3700,3700,0
|
|
20230810,180200,74792790910,3700,3700,3700,3700,0
|
|
20230810,180100,74792790910,3700,3700,3700,3700,0
|
|
20230810,180000,74792790910,3700,3700,3700,3700,0
|
|
20230810,175900,74792790910,3700,3700,3700,3700,0
|
|
20230810,175800,74792790910,3700,3700,3700,3700,0
|
|
20230810,175700,74792790910,3700,3700,3700,3700,0
|
|
20230810,175600,74792790910,3700,3700,3700,3700,0
|
|
20230810,175500,74792790910,3700,3700,3700,3700,0
|
|
20230810,175400,74792790910,3700,3700,3700,3700,0
|
|
20230810,175300,74792790910,3700,3700,3700,3700,0
|
|
20230810,175200,74792790910,3700,3700,3700,3700,0
|
|
20230810,175100,74792790910,3700,3700,3700,3700,0
|
|
20230810,175000,74792790910,3700,3700,3700,3700,0
|
|
20230810,174900,74792790910,3700,3700,3700,3700,175103
|
|
20230810,174800,74792790910,3700,3700,3700,3700,0
|
|
20230810,174700,74792790910,3700,3700,3700,3700,0
|
|
20230810,174600,74792790910,3700,3700,3700,3700,0
|
|
20230810,174500,74792790910,3700,3700,3700,3700,0
|
|
20230810,174400,74792790910,3700,3700,3700,3700,0
|
|
20230810,174300,74792790910,3700,3700,3700,3700,0
|
|
20230810,174200,74792790910,3700,3700,3700,3700,0
|
|
20230810,174100,74792790910,3700,3700,3700,3700,0
|
|
20230810,174000,74792790910,3700,3700,3700,3700,0
|
|
20230810,173900,74792790910,3700,3700,3700,3700,0
|
|
20230810,173800,74792790910,3700,3700,3700,3700,0
|
|
20230810,173700,74792790910,3700,3700,3700,3700,0
|
|
20230810,173600,74792790910,3700,3700,3700,3700,0
|
|
20230810,173500,74792790910,3700,3700,3700,3700,0
|
|
20230810,173400,74792790910,3700,3700,3700,3700,0
|
|
20230810,173300,74792790910,3700,3700,3700,3700,0
|
|
20230810,173200,74792790910,3700,3700,3700,3700,0
|
|
20230810,173100,74792790910,3700,3700,3700,3700,0
|
|
20230810,173000,74792790910,3700,3700,3700,3700,0
|
|
20230810,172900,74792790910,3700,3700,3700,3700,0
|
|
20230810,172800,74792790910,3700,3700,3700,3700,0
|
|
20230810,172700,74792790910,3700,3700,3700,3700,0
|
|
20230810,172600,74792790910,3700,3700,3700,3700,0
|
|
20230810,172500,74792790910,3700,3700,3700,3700,0
|
|
20230810,172400,74792790910,3700,3700,3700,3700,0
|
|
20230810,172300,74792790910,3700,3700,3700,3700,0
|
|
20230810,172200,74792790910,3700,3700,3700,3700,0
|
|
20230810,172100,74792790910,3700,3700,3700,3700,0
|
|
20230810,172000,74792790910,3700,3700,3700,3700,0
|
|
20230810,171900,74792790910,3700,3700,3700,3700,175103
|
|
20230810,171800,74792790910,3700,3700,3700,3700,0
|
|
20230810,171700,74792790910,3700,3700,3700,3700,0
|
|
20230810,171600,74792790910,3700,3700,3700,3700,0
|
|
20230810,171500,74792790910,3700,3700,3700,3700,0
|
|
20230810,171400,74792790910,3700,3700,3700,3700,0
|
|
20230810,171300,74792790910,3700,3700,3700,3700,0
|
|
20230810,171200,74792790910,3700,3700,3700,3700,0
|
|
20230810,171100,74792790910,3700,3700,3700,3700,0
|
|
20230810,171000,74792790910,3700,3700,3700,3700,0
|
|
20230810,170900,74792790910,3700,3700,3700,3700,0
|
|
20230810,170800,74792790910,3700,3700,3700,3700,0
|
|
20230810,170700,74792790910,3700,3700,3700,3700,0
|
|
20230810,170600,74792790910,3700,3700,3700,3700,0
|
|
20230810,170500,74792790910,3700,3700,3700,3700,0
|
|
20230810,170400,74792790910,3700,3700,3700,3700,0
|
|
20230810,170300,74792790910,3700,3700,3700,3700,0
|
|
20230810,170200,74792790910,3700,3700,3700,3700,0
|
|
20230810,170100,74792790910,3700,3700,3700,3700,0
|
|
20230810,170000,74792790910,3700,3700,3700,3700,0
|
|
20230810,165900,74792790910,3700,3700,3700,3700,0
|
|
20230810,165800,74792790910,3700,3700,3700,3700,0
|
|
20230810,165700,74792790910,3700,3700,3700,3700,0
|
|
20230810,165600,74792790910,3700,3700,3700,3700,0
|
|
20230810,165500,74792790910,3700,3700,3700,3700,0
|
|
20230810,165400,74792790910,3700,3700,3700,3700,0
|
|
20230810,165300,74792790910,3700,3700,3700,3700,0
|
|
20230810,165200,74792790910,3700,3700,3700,3700,0
|
|
20230810,165100,74792790910,3700,3700,3700,3700,0
|
|
20230810,165000,74792790910,3700,3700,3700,3700,0
|
|
20230810,164900,74792790910,3700,3700,3700,3700,175103
|
|
20230810,164800,74792790910,3700,3700,3700,3700,0
|
|
20230810,164700,74792790910,3700,3700,3700,3700,0
|
|
20230810,164600,74792790910,3700,3700,3700,3700,0
|
|
20230810,164500,74792790910,3700,3700,3700,3700,0
|
|
20230810,164400,74792790910,3700,3700,3700,3700,0
|
|
20230810,164300,74792790910,3700,3700,3700,3700,0
|
|
20230810,164200,74792790910,3700,3700,3700,3700,0
|
|
20230810,164100,74792790910,3700,3700,3700,3700,0
|
|
20230810,164000,74792790910,3700,3700,3700,3700,0
|
|
20230810,163900,74792790910,3700,3700,3700,3700,0
|
|
20230810,163800,74792790910,3700,3700,3700,3700,0
|
|
20230810,163700,74792790910,3700,3700,3700,3700,0
|
|
20230810,163600,74792790910,3700,3700,3700,3700,0
|
|
20230810,163500,74792790910,3700,3700,3700,3700,0
|
|
20230810,163400,74792790910,3700,3700,3700,3700,0
|
|
20230810,163300,74792790910,3700,3700,3700,3700,0
|
|
20230810,163200,74792790910,3700,3700,3700,3700,0
|
|
20230810,163100,74792790910,3700,3700,3700,3700,0
|
|
20230810,163000,74792790910,3700,3700,3700,3700,0
|
|
20230810,162900,74792790910,3700,3700,3700,3700,0
|
|
20230810,162800,74792790910,3700,3700,3700,3700,0
|
|
20230810,162700,74792790910,3700,3700,3700,3700,0
|
|
20230810,162600,74792790910,3700,3700,3700,3700,0
|
|
20230810,162500,74792790910,3700,3700,3700,3700,0
|
|
20230810,162400,74792790910,3700,3700,3700,3700,0
|
|
20230810,162300,74792790910,3700,3700,3700,3700,0
|
|
20230810,162200,74792790910,3700,3700,3700,3700,0
|
|
20230810,162100,74792790910,3700,3700,3700,3700,0
|
|
20230810,162000,74792790910,3700,3700,3700,3700,0
|
|
20230810,161900,74792790910,3700,3700,3700,3700,175103
|
|
20230810,161800,74792790910,3700,3700,3700,3700,0
|
|
20230810,161700,74792790910,3700,3700,3700,3700,0
|
|
20230810,161600,74792790910,3700,3700,3700,3700,0
|
|
20230810,161500,74792790910,3700,3700,3700,3700,0
|
|
20230810,161400,74792790910,3700,3700,3700,3700,0
|
|
20230810,161300,74792790910,3700,3700,3700,3700,0
|
|
20230810,161200,74792790910,3700,3700,3700,3700,0
|
|
20230810,161100,74792790910,3700,3700,3700,3700,0
|
|
20230810,161000,74792790910,3700,3700,3700,3700,0
|
|
20230810,160900,74792790910,3700,3700,3700,3700,0
|
|
20230810,160800,74792790910,3700,3700,3700,3700,0
|
|
20230810,160700,74792790910,3700,3700,3700,3700,0
|
|
20230810,160600,74792790910,3700,3700,3700,3700,0
|
|
20230810,160500,74792790910,3700,3700,3700,3700,0
|
|
20230810,160400,74792790910,3700,3700,3700,3700,0
|
|
20230810,160300,74792790910,3700,3700,3700,3700,0
|
|
20230810,160200,74792790910,3700,3700,3700,3700,0
|
|
20230810,160100,74792790910,3700,3700,3700,3700,0
|
|
20230810,160000,74792790910,3700,3700,3700,3700,0
|
|
20230810,155900,74792790910,3700,3700,3700,3700,0
|
|
20230810,155800,74792790910,3700,3700,3700,3700,0
|
|
20230810,155700,74792790910,3700,3700,3700,3700,0
|
|
20230810,155600,74792790910,3700,3700,3700,3700,0
|
|
20230810,155500,74792790910,3700,3700,3700,3700,0
|
|
20230810,155400,74792790910,3700,3700,3700,3700,0
|
|
20230810,155300,74792790910,3700,3700,3700,3700,0
|
|
20230810,155200,74792790910,3700,3700,3700,3700,0
|
|
20230810,155100,74792790910,3700,3700,3700,3700,0
|
|
20230810,155000,74792790910,3700,3700,3700,3700,0
|
|
20230810,154900,74792790910,3700,3700,3700,3700,175103
|
|
20230810,154800,74792790910,3700,3700,3700,3700,0
|
|
20230810,154700,74792790910,3700,3700,3700,3700,0
|
|
20230810,154600,74792790910,3700,3700,3700,3700,0
|
|
20230810,154500,74792790910,3700,3700,3700,3700,0
|
|
20230810,154400,74792790910,3700,3700,3700,3700,0
|
|
20230810,154300,74792790910,3700,3700,3700,3700,0
|
|
20230810,154200,74792790910,3700,3700,3700,3700,0
|
|
20230810,154100,74792790910,3700,3700,3700,3700,0
|
|
20230810,154000,74792790910,3700,3700,3700,3700,0
|
|
20230810,153900,74792790910,3700,3700,3700,3700,0
|
|
20230810,153800,74792790910,3700,3700,3700,3700,0
|
|
20230810,153700,74792790910,3700,3700,3700,3700,0
|
|
20230810,153600,74792790910,3700,3700,3700,3700,0
|
|
20230810,153500,74792790910,3700,3700,3700,3700,0
|
|
20230810,153400,74792790910,3700,3700,3700,3700,0
|
|
20230810,153300,74792790910,3700,3700,3700,3700,0
|
|
20230810,153200,74792790910,3700,3700,3700,3700,0
|
|
20230810,153100,74792790910,3700,3700,3700,3700,0
|
|
20230810,153000,74792790910,3700,3700,3700,3700,175103
|
|
20230810,152900,74144909810,3710,3710,3710,3710,0
|
|
20230810,152800,74144909810,3710,3710,3710,3710,0
|
|
20230810,152700,74144909810,3710,3710,3710,3710,0
|
|
20230810,152600,74144909810,3710,3710,3710,3710,0
|
|
20230810,152500,74144909810,3710,3710,3710,3710,0
|
|
20230810,152400,74144909810,3710,3710,3710,3710,0
|
|
20230810,152300,74144909810,3710,3710,3710,3710,0
|
|
20230810,152200,74144909810,3710,3710,3710,3710,0
|
|
20230810,152100,74144909810,3710,3710,3710,3710,0
|
|
20230810,152000,74144909810,3710,3710,3710,3710,0
|
|
20230810,151900,74144909810,3710,3705,3710,3700,63985
|
|
20230810,151800,73907670510,3705,3695,3705,3695,51214
|
|
20230810,151700,73718170665,3700,3700,3705,3695,42204
|
|
20230810,151600,73561984105,3700,3700,3710,3695,18860
|
|
20230810,151500,73492145330,3700,3685,3700,3685,18955
|
|
20230810,151400,73422123280,3690,3675,3695,3675,25181
|
|
20230810,151300,73329345395,3680,3680,3685,3675,21703
|
|
20230810,151200,73249442655,3685,3660,3685,3655,52800
|
|
20230810,151100,73055806185,3660,3695,3695,3660,96335
|
|
20230810,151000,72701866415,3685,3700,3710,3685,51943
|
|
20230810,150900,72509906920,3700,3720,3720,3700,46845
|
|
20230810,150800,72336253310,3720,3720,3725,3715,14629
|
|
20230810,150700,72281805985,3725,3715,3725,3710,23431
|
|
20230810,150600,72194723815,3715,3710,3715,3705,12248
|
|
20230810,150500,72149307035,3710,3710,3710,3700,19216
|
|
20230810,150400,72078131650,3700,3710,3715,3700,12967
|
|
20230810,150300,72030110235,3710,3715,3720,3710,18517
|
|
20230810,150200,71961315995,3720,3710,3720,3710,14999
|
|
20230810,150100,71905637555,3710,3705,3715,3690,51964
|
|
20230810,150000,71713555235,3705,3720,3725,3700,44212
|
|
20230810,145900,71549445740,3715,3720,3725,3715,13802
|
|
20230810,145800,71498085825,3715,3720,3725,3715,21383
|
|
20230810,145700,71418565795,3725,3740,3745,3720,45785
|
|
20230810,145600,71247643370,3740,3735,3745,3730,39817
|
|
20230810,145500,71098777645,3735,3735,3740,3730,24638
|
|
20230810,145400,71006759370,3735,3725,3735,3725,17398
|
|
20230810,145300,70941859755,3725,3730,3735,3720,31578
|
|
20230810,145200,70824146770,3730,3720,3745,3720,58996
|
|
20230810,145100,70603757870,3725,3715,3730,3710,39925
|
|
20230810,145000,70455117555,3715,3715,3715,3710,13714
|
|
20230810,144900,70404193950,3715,3710,3720,3705,17797
|
|
20230810,144800,70338117810,3710,3700,3715,3700,13630
|
|
20230810,144700,70287590475,3705,3700,3705,3685,9840
|
|
20230810,144600,70251209140,3700,3685,3700,3680,24022
|
|
20230810,144500,70162613620,3685,3700,3705,3685,51257
|
|
20230810,144400,69973301360,3700,3715,3720,3700,30766
|
|
20230810,144300,69859293695,3715,3735,3735,3715,16829
|
|
20230810,144200,69796661100,3720,3710,3730,3705,32433
|
|
20230810,144100,69676064125,3710,3700,3715,3695,28384
|
|
20230810,144000,69570905875,3700,3705,3710,3695,17962
|
|
20230810,143900,69504430990,3705,3690,3710,3685,14778
|
|
20230810,143800,69449799665,3690,3710,3710,3690,22708
|
|
20230810,143700,69365776680,3705,3725,3730,3700,37402
|
|
20230810,143600,69226891845,3725,3710,3735,3710,31741
|
|
20230810,143500,69108888985,3710,3695,3715,3690,23412
|
|
20230810,143400,69022196560,3690,3690,3700,3675,45325
|
|
20230810,143300,68855121495,3690,3695,3705,3685,40688
|
|
20230810,143200,68704926615,3695,3715,3720,3690,101413
|
|
20230810,143100,68329502965,3720,3730,3740,3715,80647
|
|
20230810,143000,68028853530,3730,3725,3760,3725,151553
|
|
20230810,142900,67461404935,3730,3745,3745,3715,69065
|
|
20230810,142800,67203848305,3745,3745,3750,3735,40272
|
|
20230810,142700,67053055120,3745,3725,3745,3720,54008
|
|
20230810,142600,66851267965,3735,3740,3750,3725,84765
|
|
20230810,142500,66534139300,3745,3745,3750,3720,129561
|
|
20230810,142400,66049361815,3745,3730,3745,3705,105433
|
|
20230810,142300,65656374935,3725,3695,3730,3690,126749
|
|
20230810,142200,65185950360,3695,3690,3695,3685,13117
|
|
20230810,142100,65137549445,3690,3675,3695,3670,47013
|
|
20230810,142000,64964299355,3675,3680,3680,3670,12666
|
|
20230810,141900,64917749165,3675,3675,3685,3675,8399
|
|
20230810,141800,64886864215,3680,3670,3685,3670,9051
|
|
20230810,141700,64853575505,3675,3670,3690,3670,13081
|
|
20230810,141600,64805470655,3670,3690,3690,3665,15820
|
|
20230810,141500,64747329750,3685,3695,3695,3655,28370
|
|
20230810,141400,64642935270,3695,3700,3700,3690,18313
|
|
20230810,141300,64575258560,3700,3685,3700,3670,37707
|
|
20230810,141200,64436222420,3680,3680,3690,3675,19170
|
|
20230810,141100,64365627490,3670,3665,3680,3650,37267
|
|
20230810,141000,64229050515,3660,3680,3680,3660,20290
|
|
20230810,140900,64154668240,3675,3665,3675,3650,35937
|
|
20230810,140800,64023263325,3665,3655,3680,3650,44827
|
|
20230810,140700,63858972225,3660,3660,3665,3650,24275
|
|
20230810,140600,63770228230,3660,3665,3665,3650,18605
|
|
20230810,140500,63702169550,3665,3660,3670,3655,43677
|
|
20230810,140400,63542118585,3660,3655,3660,3650,7561
|
|
20230810,140300,63514463115,3655,3655,3665,3650,27504
|
|
20230810,140200,63413900710,3660,3640,3660,3635,15473
|
|
20230810,140100,63357440310,3640,3630,3640,3630,7154
|
|
20230810,140000,63331436845,3630,3620,3635,3615,18135
|
|
20230810,135900,63265729870,3625,3625,3630,3615,23462
|
|
20230810,135800,63180777075,3625,3635,3640,3625,17831
|
|
20230810,135700,63115997605,3640,3635,3650,3630,32276
|
|
20230810,135600,62998452910,3635,3620,3635,3615,25627
|
|
20230810,135500,62905527490,3620,3620,3625,3610,58038
|
|
20230810,135400,62695757345,3620,3625,3625,3615,36035
|
|
20230810,135300,62565352585,3620,3630,3635,3615,50908
|
|
20230810,135200,62380843240,3625,3635,3640,3620,105429
|
|
20230810,135100,61998657015,3635,3650,3650,3630,85940
|
|
20230810,135000,61686015580,3650,3680,3685,3645,68629
|
|
20230810,134900,61434736715,3685,3675,3690,3675,21953
|
|
20230810,134800,61353933790,3680,3670,3680,3660,27088
|
|
20230810,134700,61254555135,3675,3675,3685,3670,27923
|
|
20230810,134600,61152000705,3680,3680,3685,3675,14112
|
|
20230810,134500,61100066910,3680,3685,3690,3680,19952
|
|
20230810,134400,61026563100,3690,3695,3700,3690,20561
|
|
20230810,134300,60950581375,3695,3700,3705,3695,17928
|
|
20230810,134200,60884261360,3700,3700,3705,3690,31645
|
|
20230810,134100,60767233935,3695,3700,3705,3675,61539
|
|
20230810,134000,60540089445,3700,3710,3710,3700,24531
|
|
20230810,133900,60449242660,3710,3710,3710,3700,29059
|
|
20230810,133800,60341562670,3710,3710,3715,3705,39865
|
|
20230810,133700,60193605005,3715,3710,3725,3705,101389
|
|
20230810,133600,59816663495,3710,3710,3720,3705,53607
|
|
20230810,133500,59617610770,3710,3670,3710,3660,67031
|
|
20230810,133400,59370574930,3675,3685,3685,3675,16657
|
|
20230810,133300,59309288845,3685,3690,3690,3685,17179
|
|
20230810,133200,59245944985,3690,3675,3690,3670,19945
|
|
20230810,133100,59172499530,3675,3685,3685,3670,24732
|
|
20230810,133000,59081582890,3685,3690,3695,3680,29087
|
|
20230810,132900,58974415240,3690,3690,3695,3685,56424
|
|
20230810,132800,58766214490,3690,3685,3695,3680,51250
|
|
20230810,132700,58577273125,3685,3660,3685,3655,34429
|
|
20230810,132600,58450925485,3660,3655,3660,3655,17020
|
|
20230810,132500,58388680490,3655,3660,3665,3650,23011
|
|
20230810,132400,58304503555,3665,3665,3675,3650,38079
|
|
20230810,132300,58165048080,3655,3645,3670,3640,54232
|
|
20230810,132200,57967258185,3645,3660,3665,3645,71953
|
|
20230810,132100,57704415240,3665,3665,3665,3640,85754
|
|
20230810,132000,57391137675,3665,3690,3690,3655,83502
|
|
20230810,131900,57084670055,3685,3680,3690,3670,28741
|
|
20230810,131800,56978998915,3680,3675,3690,3670,52750
|
|
20230810,131700,56784715345,3680,3685,3690,3675,55381
|
|
20230810,131600,56580805270,3685,3710,3710,3685,45550
|
|
20230810,131500,56412540680,3710,3680,3745,3670,171516
|
|
20230810,131400,55775733185,3675,3680,3685,3670,27517
|
|
20230810,131300,55674556390,3680,3690,3695,3670,48118
|
|
20230810,131200,55497520285,3690,3655,3695,3650,124417
|
|
20230810,131100,55039408885,3650,3660,3670,3645,36465
|
|
20230810,131000,54905992520,3645,3670,3675,3640,140009
|
|
20230810,130900,54394311500,3670,3625,3680,3625,158784
|
|
20230810,130800,53813563395,3625,3690,3695,3620,282972
|
|
20230810,130700,52777470285,3690,3735,3745,3690,136608
|
|
20230810,130600,52270281540,3735,3765,3770,3725,140722
|
|
20230810,130500,51742654265,3765,3730,3770,3730,142283
|
|
20230810,130400,51209083810,3730,3720,3735,3705,87684
|
|
20230810,130300,50882765590,3725,3705,3740,3700,147447
|
|
20230810,130200,50334423665,3705,3715,3720,3700,208012
|
|
20230810,130100,49563108355,3715,3745,3760,3715,163293
|
|
20230810,130000,48952617265,3740,3770,3800,3740,194712
|
|
20230810,125900,48217128450,3775,3740,3785,3740,226930
|
|
20230810,125800,47362112090,3740,3760,3770,3735,252972
|
|
20230810,125700,46413063690,3760,3785,3810,3755,413621
|
|
20230810,125600,44847216480,3790,3765,3820,3755,525147
|
|
20230810,125500,42856410690,3760,3715,3765,3705,297075
|
|
20230810,125400,41745091215,3710,3740,3750,3705,273542
|
|
20230810,125300,40725818295,3730,3745,3790,3725,593132
|
|
20230810,125200,38497699105,3750,3680,3750,3675,628441
|
|
20230810,125100,36165480215,3680,3645,3680,3645,225930
|
|
20230810,125000,35336909410,3645,3630,3655,3625,80768
|
|
20230810,124900,35042882545,3635,3640,3650,3630,41848
|
|
20230810,124800,34890683840,3645,3655,3655,3640,61191
|
|
20230810,124700,34667653805,3655,3655,3665,3635,78250
|
|
20230810,124600,34381698935,3660,3630,3660,3625,110139
|
|
20230810,124500,33979904840,3640,3625,3640,3620,66694
|
|
20230810,124400,33737660385,3630,3625,3635,3615,43126
|
|
20230810,124300,33581222900,3630,3620,3630,3600,77207
|
|
20230810,124200,33302035220,3620,3630,3650,3615,114927
|
|
20230810,124100,32884306225,3630,3660,3665,3630,161696
|
|
20230810,124000,32294273825,3660,3615,3665,3610,277731
|
|
20230810,123900,31280810050,3615,3580,3630,3570,118557
|
|
20230810,123800,30853488560,3575,3600,3605,3575,86872
|
|
20230810,123700,30542094125,3600,3610,3615,3600,45903
|
|
20230810,123600,30376560890,3605,3625,3630,3600,64546
|
|
20230810,123500,30143378540,3630,3640,3645,3600,125353
|
|
20230810,123400,29688855840,3640,3590,3640,3585,211756
|
|
20230810,123300,28923409230,3590,3585,3600,3580,137797
|
|
20230810,123200,28428260460,3580,3570,3585,3565,46972
|
|
20230810,123100,28260245515,3575,3550,3575,3540,26209
|
|
20230810,123000,28166893345,3550,3575,3580,3540,44150
|
|
20230810,122900,28009536730,3580,3575,3580,3570,27283
|
|
20230810,122800,27911951875,3575,3570,3575,3560,34688
|
|
20230810,122700,27788139035,3565,3560,3570,3560,27877
|
|
20230810,122600,27688782870,3560,3550,3560,3550,18809
|
|
20230810,122500,27621892545,3550,3545,3555,3540,16664
|
|
20230810,122400,27562764930,3550,3540,3550,3540,18500
|
|
20230810,122300,27497107080,3545,3545,3550,3545,5268
|
|
20230810,122200,27478427355,3550,3540,3550,3540,8023
|
|
20230810,122100,27449996995,3540,3545,3545,3535,6565
|
|
20230810,122000,27426746455,3545,3545,3545,3540,1727
|
|
20230810,121900,27420627430,3550,3530,3550,3530,13029
|
|
20230810,121800,27374552045,3530,3525,3530,3525,3554
|
|
20230810,121700,27362023940,3525,3530,3530,3525,7665
|
|
20230810,121600,27335003725,3530,3535,3535,3525,8346
|
|
20230810,121500,27305542760,3535,3540,3540,3525,12050
|
|
20230810,121400,27262975410,3535,3540,3545,3535,17384
|
|
20230810,121300,27201432455,3545,3540,3550,3540,7419
|
|
20230810,121200,27175139865,3550,3540,3560,3540,33930
|
|
20230810,121100,27054678100,3540,3550,3550,3535,12497
|
|
20230810,121000,27010428930,3545,3545,3550,3540,18050
|
|
20230810,120900,26946445140,3540,3545,3550,3540,22540
|
|
20230810,120800,26866458725,3550,3510,3550,3510,34699
|
|
20230810,120700,26743815695,3525,3510,3525,3505,20060
|
|
20230810,120600,26673324395,3510,3510,3510,3500,3656
|
|
20230810,120500,26660494445,3510,3515,3515,3500,10669
|
|
20230810,120400,26623099540,3515,3515,3515,3500,29664
|
|
20230810,120300,26519115625,3515,3500,3515,3500,4109
|
|
20230810,120200,26504701130,3510,3505,3510,3500,4329
|
|
20230810,120100,26489528995,3505,3510,3510,3495,7368
|
|
20230810,120000,26463737010,3510,3510,3510,3505,5465
|
|
20230810,115900,26444562420,3510,3500,3510,3490,2969
|
|
20230810,115800,26434168245,3500,3500,3500,3490,7676
|
|
20230810,115700,26407335015,3500,3510,3515,3500,6167
|
|
20230810,115600,26385721615,3510,3500,3515,3500,6403
|
|
20230810,115500,26363261015,3495,3495,3500,3490,15680
|
|
20230810,115400,26308467515,3490,3490,3495,3485,7341
|
|
20230810,115300,26282849715,3490,3490,3490,3485,3938
|
|
20230810,115200,26269106530,3490,3495,3495,3485,5366
|
|
20230810,115100,26250379680,3495,3490,3495,3490,4913
|
|
20230810,115000,26233228625,3495,3495,3495,3490,4787
|
|
20230810,114900,26216513980,3490,3495,3495,3490,2318
|
|
20230810,114800,26208414600,3490,3490,3495,3485,20066
|
|
20230810,114700,26138343160,3485,3490,3490,3485,11009
|
|
20230810,114600,26099964770,3490,3490,3495,3485,5817
|
|
20230810,114500,26079675505,3490,3490,3495,3485,7272
|
|
20230810,114400,26054297380,3490,3495,3495,3485,14782
|
|
20230810,114300,26002750170,3490,3490,3495,3490,6236
|
|
20230810,114200,25980985065,3490,3495,3495,3490,4762
|
|
20230810,114100,25964363865,3495,3490,3495,3485,2686
|
|
20230810,114000,25954989760,3495,3495,3495,3490,4512
|
|
20230810,113900,25939231075,3495,3495,3495,3485,3388
|
|
20230810,113800,25927407055,3495,3500,3505,3480,33972
|
|
20230810,113700,25808851290,3500,3515,3520,3500,14867
|
|
20230810,113600,25756721615,3515,3515,3520,3505,3585
|
|
20230810,113500,25744126660,3515,3515,3520,3510,12705
|
|
20230810,113400,25699503995,3515,3505,3515,3505,14253
|
|
20230810,113300,25649538330,3505,3510,3515,3505,8038
|
|
20230810,113200,25621328345,3510,3505,3510,3505,6134
|
|
20230810,113100,25599804955,3510,3505,3510,3505,7976
|
|
20230810,113000,25571820010,3505,3495,3515,3490,8795
|
|
20230810,112900,25541018920,3495,3495,3500,3490,14336
|
|
20230810,112800,25490903245,3490,3490,3495,3485,10326
|
|
20230810,112700,25454882040,3490,3495,3500,3490,18397
|
|
20230810,112600,25390669140,3495,3495,3500,3490,9647
|
|
20230810,112500,25356955830,3500,3500,3505,3495,4387
|
|
20230810,112400,25341600960,3500,3500,3505,3490,11290
|
|
20230810,112300,25302110495,3500,3510,3510,3495,10761
|
|
20230810,112200,25264471330,3510,3510,3520,3495,48249
|
|
20230810,112100,25095619710,3510,3525,3530,3500,33801
|
|
20230810,112000,24976836875,3525,3510,3530,3505,20621
|
|
20230810,111900,24904393470,3510,3505,3510,3505,6346
|
|
20230810,111800,24882137925,3505,3505,3510,3505,13011
|
|
20230810,111700,24836530125,3505,3510,3510,3505,9569
|
|
20230810,111600,24802955440,3510,3510,3515,3505,7256
|
|
20230810,111500,24777498480,3510,3510,3515,3505,13453
|
|
20230810,111400,24730272885,3510,3515,3515,3510,16360
|
|
20230810,111300,24672816315,3515,3515,3520,3510,12197
|
|
20230810,111200,24629972515,3515,3520,3520,3515,6642
|
|
20230810,111100,24606618020,3515,3520,3525,3515,5794
|
|
20230810,111000,24586223505,3520,3520,3530,3515,11257
|
|
20230810,110900,24546615365,3520,3525,3530,3520,8591
|
|
20230810,110800,24516344165,3525,3535,3540,3525,10706
|
|
20230810,110700,24478565900,3540,3535,3545,3530,22232
|
|
20230810,110600,24399993010,3535,3540,3540,3535,9961
|
|
20230810,110500,24364776475,3535,3545,3545,3535,10189
|
|
20230810,110400,24328708855,3540,3535,3550,3530,32758
|
|
20230810,110300,24212787195,3540,3540,3550,3535,7945
|
|
20230810,110200,24184654640,3530,3560,3560,3530,23245
|
|
20230810,110100,24102283020,3555,3570,3580,3555,56242
|
|
20230810,110000,23901356795,3570,3550,3595,3540,74388
|
|
20230810,105900,23635869905,3545,3545,3550,3540,36256
|
|
20230810,105800,23507294345,3540,3540,3550,3535,32918
|
|
20230810,105700,23390688645,3535,3525,3540,3520,10293
|
|
20230810,105600,23354338390,3520,3520,3540,3505,21898
|
|
20230810,105500,23277183430,3520,3525,3530,3520,8851
|
|
20230810,105400,23245977400,3525,3535,3540,3525,14651
|
|
20230810,105300,23194205130,3535,3515,3545,3510,34714
|
|
20230810,105200,23071567610,3515,3525,3530,3505,22516
|
|
20230810,105100,22992427840,3530,3545,3545,3520,40990
|
|
20230810,105000,22847427975,3545,3525,3550,3520,47300
|
|
20230810,104900,22680129990,3525,3510,3530,3510,28545
|
|
20230810,104800,22579694915,3515,3490,3515,3490,24436
|
|
20230810,104700,22493952220,3490,3490,3495,3490,9361
|
|
20230810,104600,22461249990,3490,3495,3495,3485,3391
|
|
20230810,104500,22449409960,3490,3490,3490,3480,9781
|
|
20230810,104400,22415281480,3490,3475,3490,3475,9112
|
|
20230810,104300,22383569600,3475,3480,3480,3475,4952
|
|
20230810,104200,22366353125,3475,3480,3485,3475,4482
|
|
20230810,104100,22350766855,3480,3485,3485,3475,4579
|
|
20230810,104000,22334835600,3485,3480,3485,3475,15800
|
|
20230810,103900,22279906155,3475,3490,3490,3475,5764
|
|
20230810,103800,22259854985,3490,3495,3495,3475,34384
|
|
20230810,103700,22140145440,3495,3480,3495,3480,10353
|
|
20230810,103600,22104071745,3485,3485,3490,3480,7267
|
|
20230810,103500,22078733750,3490,3495,3495,3490,8611
|
|
20230810,103400,22048661085,3495,3495,3495,3490,4977
|
|
20230810,103300,22031283645,3495,3490,3500,3490,4964
|
|
20230810,103200,22013939130,3495,3495,3495,3490,4787
|
|
20230810,103100,21997217740,3495,3500,3500,3495,4806
|
|
20230810,103000,21980410345,3500,3505,3505,3490,11205
|
|
20230810,102900,21941210435,3505,3505,3515,3500,17012
|
|
20230810,102800,21881560025,3505,3490,3505,3490,20232
|
|
20230810,102700,21810751195,3490,3480,3490,3475,13527
|
|
20230810,102600,21763622295,3480,3485,3490,3475,10535
|
|
20230810,102500,21726953220,3490,3485,3490,3475,19873
|
|
20230810,102400,21657802455,3485,3490,3490,3480,6948
|
|
20230810,102300,21633591685,3485,3485,3490,3480,14746
|
|
20230810,102200,21582211060,3490,3485,3495,3480,12158
|
|
20230810,102100,21539806375,3485,3490,3495,3485,10963
|
|
20230810,102000,21501576020,3490,3495,3495,3490,12214
|
|
20230810,101900,21458909300,3495,3485,3500,3475,20576
|
|
20230810,101800,21387107310,3485,3480,3485,3475,16733
|
|
20230810,101700,21328883575,3480,3480,3480,3470,14966
|
|
20230810,101600,21276871255,3475,3465,3480,3455,12840
|
|
20230810,101500,21232379470,3460,3460,3460,3450,28463
|
|
20230810,101400,21134019895,3455,3465,3470,3455,67144
|
|
20230810,101300,20901604010,3470,3475,3475,3465,20726
|
|
20230810,101200,20829695360,3470,3470,3480,3470,17721
|
|
20230810,101100,20768169185,3470,3480,3480,3470,13293
|
|
20230810,101000,20721989250,3480,3480,3480,3475,9250
|
|
20230810,100900,20689834830,3480,3470,3480,3470,17583
|
|
20230810,100800,20628753210,3475,3475,3480,3470,19016
|
|
20230810,100700,20562669565,3470,3485,3485,3470,24815
|
|
20230810,100600,20476486170,3485,3485,3490,3480,15427
|
|
20230810,100500,20422717250,3485,3470,3490,3470,39393
|
|
20230810,100400,20285781120,3470,3475,3480,3470,32538
|
|
20230810,100300,20172802300,3480,3480,3480,3470,44214
|
|
20230810,100200,20019174100,3475,3480,3490,3475,21655
|
|
20230810,100100,19943850565,3485,3475,3490,3475,58063
|
|
20230810,100000,19741716100,3480,3470,3480,3460,36097
|
|
20230810,095900,19616470955,3465,3465,3470,3455,28207
|
|
20230810,095800,19518799000,3455,3470,3480,3455,59195
|
|
20230810,095700,19313926875,3470,3480,3500,3465,70195
|
|
20230810,095600,19069650530,3485,3480,3490,3470,39189
|
|
20230810,095500,18933209915,3470,3450,3485,3450,38086
|
|
20230810,095400,18801370620,3460,3490,3495,3450,159511
|
|
20230810,095300,18247112390,3490,3495,3495,3480,56762
|
|
20230810,095200,18049204575,3490,3480,3495,3475,22088
|
|
20230810,095100,17972187535,3475,3495,3515,3470,61420
|
|
20230810,095000,17758284150,3515,3505,3525,3495,57723
|
|
20230810,094900,17555706715,3505,3495,3505,3490,26751
|
|
20230810,094800,17462165025,3495,3470,3500,3465,49978
|
|
20230810,094700,17288190790,3470,3505,3510,3470,95600
|
|
20230810,094600,16954707980,3510,3505,3515,3500,52104
|
|
20230810,094500,16772082455,3505,3510,3515,3485,125837
|
|
20230810,094400,16331929620,3510,3530,3535,3510,71149
|
|
20230810,094300,16081502865,3530,3550,3560,3530,37628
|
|
20230810,094200,15948285700,3555,3555,3560,3550,18221
|
|
20230810,094100,15883511990,3555,3555,3560,3540,14431
|
|
20230810,094000,15832216175,3555,3535,3565,3530,51368
|
|
20230810,093900,15650083755,3535,3540,3545,3525,41142
|
|
20230810,093800,15504758930,3540,3560,3560,3535,39277
|
|
20230810,093700,15365478505,3560,3535,3565,3530,55479
|
|
20230810,093600,15168956850,3530,3585,3585,3520,155566
|
|
20230810,093500,14617265745,3585,3580,3590,3580,40347
|
|
20230810,093400,14472579260,3585,3600,3600,3575,48835
|
|
20230810,093300,14297500000,3595,3580,3610,3575,55842
|
|
20230810,093200,14096660460,3580,3570,3580,3560,44097
|
|
20230810,093100,13939247135,3565,3580,3585,3550,120153
|
|
20230810,093000,13510667295,3580,3600,3605,3575,83133
|
|
20230810,092900,13212608045,3600,3590,3610,3580,61053
|
|
20230810,092800,12992761330,3590,3625,3630,3580,137165
|
|
20230810,092700,12497800020,3620,3660,3670,3620,187494
|
|
20230810,092600,11814494700,3665,3680,3685,3630,193396
|
|
20230810,092500,11106538520,3675,3620,3680,3615,278568
|
|
20230810,092400,10089879930,3630,3600,3635,3575,151349
|
|
20230810,092300,9543982580,3610,3630,3650,3600,246742
|
|
20230810,092200,8647354585,3635,3550,3650,3545,449890
|
|
20230810,092100,7023228895,3550,3555,3560,3510,130516
|
|
20230810,092000,6560914110,3555,3505,3570,3500,228057
|
|
20230810,091900,5752893625,3500,3520,3520,3500,31410
|
|
20230810,091800,5642675000,3520,3515,3520,3510,26970
|
|
20230810,091700,5547815745,3520,3490,3520,3485,49721
|
|
20230810,091600,5373397165,3495,3510,3510,3475,26762
|
|
20230810,091500,5279972270,3510,3510,3520,3500,47832
|
|
20230810,091400,5111967465,3515,3455,3515,3445,106300
|
|
20230810,091300,4741424965,3455,3470,3475,3440,63321
|
|
20230810,091200,4522513385,3470,3475,3475,3445,24373
|
|
20230810,091100,4438137655,3475,3460,3480,3445,55130
|
|
20230810,091000,4247222905,3465,3460,3470,3435,36389
|
|
20230810,090900,4121681530,3460,3465,3475,3455,61959
|
|
20230810,090800,3906905135,3460,3465,3485,3450,51451
|
|
20230810,090700,3728700660,3465,3475,3475,3420,149919
|
|
20230810,090600,3211271205,3465,3510,3510,3465,60880
|
|
20230810,090500,2998932190,3500,3520,3525,3500,77528
|
|
20230810,090400,2726551465,3520,3535,3550,3505,178368
|
|
20230810,090300,2096235300,3535,3490,3540,3485,128985
|
|
20230810,090200,1643811030,3500,3490,3500,3450,136089
|
|
20230810,090100,1171398715,3490,3495,3500,3480,90866
|
|
20230810,090000,854497340,3500,3500,3510,3465,244438
|