594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185100,55337768055,3595,3595,3595,3595,200088
|
|
20230811,185000,55337768055,3595,3595,3595,3595,0
|
|
20230811,184900,55337768055,3595,3595,3595,3595,0
|
|
20230811,184800,55337768055,3595,3595,3595,3595,0
|
|
20230811,184700,55337768055,3595,3595,3595,3595,0
|
|
20230811,184600,55337768055,3595,3595,3595,3595,0
|
|
20230811,184500,55337768055,3595,3595,3595,3595,0
|
|
20230811,184400,55337768055,3595,3595,3595,3595,0
|
|
20230811,184300,55337768055,3595,3595,3595,3595,0
|
|
20230811,184200,55337768055,3595,3595,3595,3595,0
|
|
20230811,184100,55337768055,3595,3595,3595,3595,0
|
|
20230811,184000,55337768055,3595,3595,3595,3595,0
|
|
20230811,183900,55337768055,3595,3595,3595,3595,0
|
|
20230811,183800,55337768055,3595,3595,3595,3595,0
|
|
20230811,183700,55337768055,3595,3595,3595,3595,0
|
|
20230811,183600,55337768055,3595,3595,3595,3595,0
|
|
20230811,183500,55337768055,3595,3595,3595,3595,0
|
|
20230811,183400,55337768055,3595,3595,3595,3595,0
|
|
20230811,183300,55337768055,3595,3595,3595,3595,0
|
|
20230811,183200,55337768055,3595,3595,3595,3595,0
|
|
20230811,183100,55337768055,3595,3595,3595,3595,0
|
|
20230811,183000,55337768055,3595,3595,3595,3595,0
|
|
20230811,182900,55337768055,3595,3595,3595,3595,0
|
|
20230811,182800,55337768055,3595,3595,3595,3595,0
|
|
20230811,182700,55337768055,3595,3595,3595,3595,0
|
|
20230811,182600,55337768055,3595,3595,3595,3595,0
|
|
20230811,182500,55337768055,3595,3595,3595,3595,0
|
|
20230811,182400,55337768055,3595,3595,3595,3595,0
|
|
20230811,182300,55337768055,3595,3595,3595,3595,0
|
|
20230811,182200,55337768055,3595,3595,3595,3595,0
|
|
20230811,182100,55337768055,3595,3595,3595,3595,200088
|
|
20230811,182000,55337768055,3595,3595,3595,3595,0
|
|
20230811,181900,55337768055,3595,3595,3595,3595,0
|
|
20230811,181800,55337768055,3595,3595,3595,3595,0
|
|
20230811,181700,55337768055,3595,3595,3595,3595,0
|
|
20230811,181600,55337768055,3595,3595,3595,3595,0
|
|
20230811,181500,55337768055,3595,3595,3595,3595,0
|
|
20230811,181400,55337768055,3595,3595,3595,3595,0
|
|
20230811,181300,55337768055,3595,3595,3595,3595,0
|
|
20230811,181200,55337768055,3595,3595,3595,3595,0
|
|
20230811,181100,55337768055,3595,3595,3595,3595,0
|
|
20230811,181000,55337768055,3595,3595,3595,3595,0
|
|
20230811,180900,55337768055,3595,3595,3595,3595,0
|
|
20230811,180800,55337768055,3595,3595,3595,3595,0
|
|
20230811,180700,55337768055,3595,3595,3595,3595,0
|
|
20230811,180600,55337768055,3595,3595,3595,3595,0
|
|
20230811,180500,55337768055,3595,3595,3595,3595,0
|
|
20230811,180400,55337768055,3595,3595,3595,3595,0
|
|
20230811,180300,55337768055,3595,3595,3595,3595,0
|
|
20230811,180200,55337768055,3595,3595,3595,3595,0
|
|
20230811,180100,55337768055,3595,3595,3595,3595,0
|
|
20230811,180000,55337768055,3595,3595,3595,3595,0
|
|
20230811,175900,55337768055,3595,3595,3595,3595,0
|
|
20230811,175800,55337768055,3595,3595,3595,3595,0
|
|
20230811,175700,55337768055,3595,3595,3595,3595,0
|
|
20230811,175600,55337768055,3595,3595,3595,3595,0
|
|
20230811,175500,55337768055,3595,3595,3595,3595,0
|
|
20230811,175400,55337768055,3595,3595,3595,3595,0
|
|
20230811,175300,55337768055,3595,3595,3595,3595,0
|
|
20230811,175200,55337768055,3595,3595,3595,3595,0
|
|
20230811,175100,55337768055,3595,3595,3595,3595,200088
|
|
20230811,175000,55337768055,3595,3595,3595,3595,0
|
|
20230811,174900,55337768055,3595,3595,3595,3595,0
|
|
20230811,174800,55337768055,3595,3595,3595,3595,0
|
|
20230811,174700,55337768055,3595,3595,3595,3595,0
|
|
20230811,174600,55337768055,3595,3595,3595,3595,0
|
|
20230811,174500,55337768055,3595,3595,3595,3595,0
|
|
20230811,174400,55337768055,3595,3595,3595,3595,0
|
|
20230811,174300,55337768055,3595,3595,3595,3595,0
|
|
20230811,174200,55337768055,3595,3595,3595,3595,0
|
|
20230811,174100,55337768055,3595,3595,3595,3595,0
|
|
20230811,174000,55337768055,3595,3595,3595,3595,0
|
|
20230811,173900,55337768055,3595,3595,3595,3595,0
|
|
20230811,173800,55337768055,3595,3595,3595,3595,0
|
|
20230811,173700,55337768055,3595,3595,3595,3595,0
|
|
20230811,173600,55337768055,3595,3595,3595,3595,0
|
|
20230811,173500,55337768055,3595,3595,3595,3595,0
|
|
20230811,173400,55337768055,3595,3595,3595,3595,0
|
|
20230811,173300,55337768055,3595,3595,3595,3595,0
|
|
20230811,173200,55337768055,3595,3595,3595,3595,0
|
|
20230811,173100,55337768055,3595,3595,3595,3595,0
|
|
20230811,173000,55337768055,3595,3595,3595,3595,0
|
|
20230811,172900,55337768055,3595,3595,3595,3595,0
|
|
20230811,172800,55337768055,3595,3595,3595,3595,0
|
|
20230811,172700,55337768055,3595,3595,3595,3595,0
|
|
20230811,172600,55337768055,3595,3595,3595,3595,0
|
|
20230811,172500,55337768055,3595,3595,3595,3595,0
|
|
20230811,172400,55337768055,3595,3595,3595,3595,0
|
|
20230811,172300,55337768055,3595,3595,3595,3595,0
|
|
20230811,172200,55337768055,3595,3595,3595,3595,0
|
|
20230811,172100,55337768055,3595,3595,3595,3595,200088
|
|
20230811,172000,55337768055,3595,3595,3595,3595,0
|
|
20230811,171900,55337768055,3595,3595,3595,3595,0
|
|
20230811,171800,55337768055,3595,3595,3595,3595,0
|
|
20230811,171700,55337768055,3595,3595,3595,3595,0
|
|
20230811,171600,55337768055,3595,3595,3595,3595,0
|
|
20230811,171500,55337768055,3595,3595,3595,3595,0
|
|
20230811,171400,55337768055,3595,3595,3595,3595,0
|
|
20230811,171300,55337768055,3595,3595,3595,3595,0
|
|
20230811,171200,55337768055,3595,3595,3595,3595,0
|
|
20230811,171100,55337768055,3595,3595,3595,3595,0
|
|
20230811,171000,55337768055,3595,3595,3595,3595,0
|
|
20230811,170900,55337768055,3595,3595,3595,3595,0
|
|
20230811,170800,55337768055,3595,3595,3595,3595,0
|
|
20230811,170700,55337768055,3595,3595,3595,3595,0
|
|
20230811,170600,55337768055,3595,3595,3595,3595,0
|
|
20230811,170500,55337768055,3595,3595,3595,3595,0
|
|
20230811,170400,55337768055,3595,3595,3595,3595,0
|
|
20230811,170300,55337768055,3595,3595,3595,3595,0
|
|
20230811,170200,55337768055,3595,3595,3595,3595,0
|
|
20230811,170100,55337768055,3595,3595,3595,3595,0
|
|
20230811,170000,55337768055,3595,3595,3595,3595,0
|
|
20230811,165900,55337768055,3595,3595,3595,3595,0
|
|
20230811,165800,55337768055,3595,3595,3595,3595,0
|
|
20230811,165700,55337768055,3595,3595,3595,3595,0
|
|
20230811,165600,55337768055,3595,3595,3595,3595,0
|
|
20230811,165500,55337768055,3595,3595,3595,3595,0
|
|
20230811,165400,55337768055,3595,3595,3595,3595,0
|
|
20230811,165300,55337768055,3595,3595,3595,3595,0
|
|
20230811,165200,55337768055,3595,3595,3595,3595,0
|
|
20230811,165100,55337768055,3595,3595,3595,3595,200088
|
|
20230811,165000,55337768055,3595,3595,3595,3595,0
|
|
20230811,164900,55337768055,3595,3595,3595,3595,0
|
|
20230811,164800,55337768055,3595,3595,3595,3595,0
|
|
20230811,164700,55337768055,3595,3595,3595,3595,0
|
|
20230811,164600,55337768055,3595,3595,3595,3595,0
|
|
20230811,164500,55337768055,3595,3595,3595,3595,0
|
|
20230811,164400,55337768055,3595,3595,3595,3595,0
|
|
20230811,164300,55337768055,3595,3595,3595,3595,0
|
|
20230811,164200,55337768055,3595,3595,3595,3595,0
|
|
20230811,164100,55337768055,3595,3595,3595,3595,0
|
|
20230811,164000,55337768055,3595,3595,3595,3595,0
|
|
20230811,163900,55337768055,3595,3595,3595,3595,0
|
|
20230811,163800,55337768055,3595,3595,3595,3595,0
|
|
20230811,163700,55337768055,3595,3595,3595,3595,0
|
|
20230811,163600,55337768055,3595,3595,3595,3595,0
|
|
20230811,163500,55337768055,3595,3595,3595,3595,0
|
|
20230811,163400,55337768055,3595,3595,3595,3595,0
|
|
20230811,163300,55337768055,3595,3595,3595,3595,0
|
|
20230811,163200,55337768055,3595,3595,3595,3595,0
|
|
20230811,163100,55337768055,3595,3595,3595,3595,0
|
|
20230811,163000,55337768055,3595,3595,3595,3595,0
|
|
20230811,162900,55337768055,3595,3595,3595,3595,0
|
|
20230811,162800,55337768055,3595,3595,3595,3595,0
|
|
20230811,162700,55337768055,3595,3595,3595,3595,0
|
|
20230811,162600,55337768055,3595,3595,3595,3595,0
|
|
20230811,162500,55337768055,3595,3595,3595,3595,0
|
|
20230811,162400,55337768055,3595,3595,3595,3595,0
|
|
20230811,162300,55337768055,3595,3595,3595,3595,0
|
|
20230811,162200,55337768055,3595,3595,3595,3595,0
|
|
20230811,162100,55337768055,3595,3595,3595,3595,200088
|
|
20230811,162000,55337768055,3595,3595,3595,3595,0
|
|
20230811,161900,55337768055,3595,3595,3595,3595,0
|
|
20230811,161800,55337768055,3595,3595,3595,3595,0
|
|
20230811,161700,55337768055,3595,3595,3595,3595,0
|
|
20230811,161600,55337768055,3595,3595,3595,3595,0
|
|
20230811,161500,55337768055,3595,3595,3595,3595,0
|
|
20230811,161400,55337768055,3595,3595,3595,3595,0
|
|
20230811,161300,55337768055,3595,3595,3595,3595,0
|
|
20230811,161200,55337768055,3595,3595,3595,3595,0
|
|
20230811,161100,55337768055,3595,3595,3595,3595,0
|
|
20230811,161000,55337768055,3595,3595,3595,3595,0
|
|
20230811,160900,55337768055,3595,3595,3595,3595,0
|
|
20230811,160800,55337768055,3595,3595,3595,3595,0
|
|
20230811,160700,55337768055,3595,3595,3595,3595,0
|
|
20230811,160600,55337768055,3595,3595,3595,3595,0
|
|
20230811,160500,55337768055,3595,3595,3595,3595,0
|
|
20230811,160400,55337768055,3595,3595,3595,3595,0
|
|
20230811,160300,55337768055,3595,3595,3595,3595,0
|
|
20230811,160200,55337768055,3595,3595,3595,3595,0
|
|
20230811,160100,55337768055,3595,3595,3595,3595,0
|
|
20230811,160000,55337768055,3595,3595,3595,3595,0
|
|
20230811,155900,55337768055,3595,3595,3595,3595,0
|
|
20230811,155800,55337768055,3595,3595,3595,3595,0
|
|
20230811,155700,55337768055,3595,3595,3595,3595,0
|
|
20230811,155600,55337768055,3595,3595,3595,3595,0
|
|
20230811,155500,55337768055,3595,3595,3595,3595,0
|
|
20230811,155400,55337768055,3595,3595,3595,3595,0
|
|
20230811,155300,55337768055,3595,3595,3595,3595,0
|
|
20230811,155200,55337768055,3595,3595,3595,3595,0
|
|
20230811,155100,55337768055,3595,3595,3595,3595,200088
|
|
20230811,155000,55337768055,3595,3595,3595,3595,0
|
|
20230811,154900,55337768055,3595,3595,3595,3595,0
|
|
20230811,154800,55337768055,3595,3595,3595,3595,0
|
|
20230811,154700,55337768055,3595,3595,3595,3595,0
|
|
20230811,154600,55337768055,3595,3595,3595,3595,0
|
|
20230811,154500,55337768055,3595,3595,3595,3595,0
|
|
20230811,154400,55337768055,3595,3595,3595,3595,0
|
|
20230811,154300,55337768055,3595,3595,3595,3595,0
|
|
20230811,154200,55337768055,3595,3595,3595,3595,0
|
|
20230811,154100,55337768055,3595,3595,3595,3595,0
|
|
20230811,154000,55337768055,3595,3595,3595,3595,0
|
|
20230811,153900,55337768055,3595,3595,3595,3595,0
|
|
20230811,153800,55337768055,3595,3595,3595,3595,0
|
|
20230811,153700,55337768055,3595,3595,3595,3595,0
|
|
20230811,153600,55337768055,3595,3595,3595,3595,0
|
|
20230811,153500,55337768055,3595,3595,3595,3595,0
|
|
20230811,153400,55337768055,3595,3595,3595,3595,0
|
|
20230811,153300,55337768055,3595,3595,3595,3595,0
|
|
20230811,153200,55337768055,3595,3595,3595,3595,0
|
|
20230811,153100,55337768055,3595,3595,3595,3595,0
|
|
20230811,153000,55337768055,3595,3595,3595,3595,200088
|
|
20230811,152900,54618451695,3625,3625,3625,3625,0
|
|
20230811,152800,54618451695,3625,3625,3625,3625,0
|
|
20230811,152700,54618451695,3625,3625,3625,3625,0
|
|
20230811,152600,54618451695,3625,3625,3625,3625,0
|
|
20230811,152500,54618451695,3625,3625,3625,3625,0
|
|
20230811,152400,54618451695,3625,3625,3625,3625,0
|
|
20230811,152300,54618451695,3625,3625,3625,3625,0
|
|
20230811,152200,54618451695,3625,3625,3625,3625,0
|
|
20230811,152100,54618451695,3625,3625,3625,3625,0
|
|
20230811,152000,54618451695,3625,3625,3625,3625,0
|
|
20230811,151900,54618451695,3625,3640,3640,3620,36197
|
|
20230811,151800,54487078215,3640,3610,3640,3605,27039
|
|
20230811,151700,54389228125,3610,3605,3615,3595,34356
|
|
20230811,151600,54265417245,3605,3605,3605,3600,37644
|
|
20230811,151500,54129888995,3605,3630,3630,3600,54088
|
|
20230811,151400,53934600655,3635,3640,3640,3625,35785
|
|
20230811,151300,53804636445,3635,3635,3640,3630,10815
|
|
20230811,151200,53765339130,3630,3635,3635,3630,24770
|
|
20230811,151100,53675378575,3635,3630,3635,3625,16054
|
|
20230811,151000,53617073310,3635,3630,3635,3625,13381
|
|
20230811,150900,53568517040,3630,3625,3635,3625,11536
|
|
20230811,150800,53526637410,3630,3625,3630,3625,15515
|
|
20230811,150700,53470334150,3625,3630,3630,3620,7892
|
|
20230811,150600,53441733280,3630,3630,3630,3620,28269
|
|
20230811,150500,53339278275,3630,3630,3630,3625,9191
|
|
20230811,150400,53305935165,3630,3635,3635,3625,12469
|
|
20230811,150300,53260689265,3635,3640,3640,3630,12857
|
|
20230811,150200,53214005825,3630,3645,3645,3630,9556
|
|
20230811,150100,53179256535,3640,3650,3650,3640,4130
|
|
20230811,150000,53164198115,3650,3655,3660,3645,12341
|
|
20230811,145900,53119131420,3660,3655,3660,3640,12198
|
|
20230811,145800,53074561715,3645,3645,3655,3635,22756
|
|
20230811,145700,52991696695,3645,3645,3645,3640,6810
|
|
20230811,145600,52966884215,3645,3640,3645,3640,3445
|
|
20230811,145500,52954344085,3635,3630,3645,3615,13690
|
|
20230811,145400,52904553800,3630,3625,3635,3610,12770
|
|
20230811,145300,52858296800,3610,3630,3635,3610,23588
|
|
20230811,145200,52772956905,3625,3640,3645,3610,37251
|
|
20230811,145100,52638105140,3650,3640,3655,3635,20427
|
|
20230811,145000,52563655225,3645,3650,3650,3640,5169
|
|
20230811,144900,52544812970,3645,3650,3655,3645,12250
|
|
20230811,144800,52500083945,3655,3660,3660,3650,3630
|
|
20230811,144700,52486821720,3660,3660,3660,3655,2798
|
|
20230811,144600,52476586410,3660,3665,3665,3660,7972
|
|
20230811,144500,52447403295,3660,3660,3665,3655,2261
|
|
20230811,144400,52439127895,3655,3665,3665,3655,10507
|
|
20230811,144300,52400684930,3660,3665,3665,3660,5944
|
|
20230811,144200,52378923380,3660,3660,3665,3660,10469
|
|
20230811,144100,52340583120,3660,3660,3670,3655,17538
|
|
20230811,144000,52276340915,3665,3670,3675,3655,16900
|
|
20230811,143900,52214380320,3670,3665,3675,3655,14003
|
|
20230811,143800,52163016225,3665,3655,3670,3650,25312
|
|
20230811,143700,52070339220,3655,3645,3660,3645,13590
|
|
20230811,143600,52020695945,3640,3620,3640,3615,15484
|
|
20230811,143500,51964495540,3620,3615,3625,3615,4658
|
|
20230811,143400,51947633255,3620,3610,3625,3610,16534
|
|
20230811,143300,51887856690,3605,3610,3615,3600,11447
|
|
20230811,143200,51846566890,3605,3620,3620,3605,11982
|
|
20230811,143100,51803298340,3620,3630,3630,3610,19642
|
|
20230811,143000,51732232410,3630,3615,3630,3615,16097
|
|
20230811,142900,51673905535,3620,3620,3625,3615,7450
|
|
20230811,142800,51646943795,3620,3620,3630,3615,9929
|
|
20230811,142700,51610985695,3620,3620,3625,3605,19102
|
|
20230811,142600,51541893345,3620,3605,3630,3605,29699
|
|
20230811,142500,51434443130,3605,3605,3610,3585,95902
|
|
20230811,142400,51089393620,3605,3630,3630,3605,62160
|
|
20230811,142300,50864688330,3625,3630,3630,3620,13358
|
|
20230811,142200,50816282200,3625,3635,3640,3625,37067
|
|
20230811,142100,50681726845,3640,3635,3640,3635,9910
|
|
20230811,142000,50645678420,3635,3640,3645,3635,5313
|
|
20230811,141900,50626347240,3645,3635,3650,3635,5511
|
|
20230811,141800,50606292495,3640,3650,3650,3630,14668
|
|
20230811,141700,50552945235,3640,3635,3650,3635,33106
|
|
20230811,141600,50432420295,3640,3640,3640,3635,20543
|
|
20230811,141500,50357680135,3640,3645,3645,3640,14203
|
|
20230811,141400,50305956390,3645,3640,3645,3635,13585
|
|
20230811,141300,50256516170,3640,3640,3640,3630,16856
|
|
20230811,141200,50195219910,3640,3650,3655,3640,36136
|
|
20230811,141100,50063477415,3650,3665,3665,3650,23250
|
|
20230811,141000,49978574715,3665,3665,3670,3655,11813
|
|
20230811,140900,49935363500,3660,3655,3665,3655,7266
|
|
20230811,140800,49908784025,3655,3660,3660,3655,6348
|
|
20230811,140700,49885579495,3660,3665,3670,3655,5438
|
|
20230811,140600,49865690470,3665,3670,3670,3655,3742
|
|
20230811,140500,49851994130,3660,3665,3670,3655,12570
|
|
20230811,140400,49805959810,3665,3670,3670,3660,9708
|
|
20230811,140300,49770370535,3670,3670,3670,3665,7943
|
|
20230811,140200,49741221190,3665,3665,3670,3665,2341
|
|
20230811,140100,49732637290,3665,3670,3670,3665,8364
|
|
20230811,140000,49701965360,3675,3670,3675,3670,1602
|
|
20230811,135900,49696079650,3670,3670,3670,3665,2878
|
|
20230811,135800,49685518095,3665,3665,3670,3660,3515
|
|
20230811,135700,49672643485,3665,3665,3665,3650,5633
|
|
20230811,135600,49652038270,3665,3670,3670,3650,19322
|
|
20230811,135500,49581354705,3670,3665,3670,3660,5929
|
|
20230811,135400,49559637475,3665,3665,3665,3660,475
|
|
20230811,135300,49557898325,3665,3660,3665,3655,8218
|
|
20230811,135200,49527824730,3660,3660,3660,3650,15495
|
|
20230811,135100,49471191960,3660,3665,3665,3655,24975
|
|
20230811,135000,49379886035,3665,3670,3670,3660,21547
|
|
20230811,134900,49301018660,3665,3665,3670,3660,23781
|
|
20230811,134800,49213919180,3665,3670,3670,3660,7265
|
|
20230811,134700,49187296550,3670,3675,3675,3660,7880
|
|
20230811,134600,49158396370,3680,3680,3690,3665,39920
|
|
20230811,134500,49011586745,3680,3680,3680,3675,11634
|
|
20230811,134400,48968794565,3680,3685,3685,3675,4717
|
|
20230811,134300,48951437125,3685,3685,3685,3680,3400
|
|
20230811,134200,48938913975,3685,3675,3685,3665,16447
|
|
20230811,134100,48878496055,3675,3680,3680,3665,1781
|
|
20230811,134000,48871949190,3680,3675,3680,3660,9183
|
|
20230811,133900,48838251640,3675,3665,3680,3665,4510
|
|
20230811,133800,48821697775,3665,3665,3665,3660,5191
|
|
20230811,133700,48802680035,3665,3680,3680,3665,31339
|
|
20230811,133600,48687766890,3680,3670,3680,3665,15832
|
|
20230811,133500,48629669925,3670,3685,3685,3670,9915
|
|
20230811,133400,48593234695,3690,3685,3690,3685,2352
|
|
20230811,133300,48584559725,3685,3695,3700,3680,18677
|
|
20230811,133200,48515510705,3700,3675,3700,3675,11563
|
|
20230811,133100,48472838490,3685,3665,3685,3665,27392
|
|
20230811,133000,48372162525,3665,3670,3670,3665,4100
|
|
20230811,132900,48357128955,3670,3675,3675,3665,3511
|
|
20230811,132800,48344250435,3675,3675,3675,3665,5845
|
|
20230811,132700,48322803305,3675,3680,3680,3665,10093
|
|
20230811,132600,48285743285,3680,3680,3680,3670,6371
|
|
20230811,132500,48262326770,3680,3670,3680,3665,5165
|
|
20230811,132400,48243361335,3670,3665,3670,3660,9510
|
|
20230811,132300,48208502595,3665,3670,3675,3660,18483
|
|
20230811,132200,48140754160,3675,3675,3675,3670,5929
|
|
20230811,132100,48118992105,3680,3685,3685,3675,5611
|
|
20230811,132000,48098363785,3685,3690,3690,3675,3984
|
|
20230811,131900,48083692245,3690,3695,3695,3685,10327
|
|
20230811,131800,48045561605,3695,3690,3700,3690,11649
|
|
20230811,131700,48002529035,3695,3690,3695,3685,6969
|
|
20230811,131600,47976815560,3685,3680,3690,3680,10230
|
|
20230811,131500,47939129445,3680,3680,3685,3675,2392
|
|
20230811,131400,47930326970,3680,3675,3680,3665,8212
|
|
20230811,131300,47900113570,3675,3670,3680,3665,4216
|
|
20230811,131200,47884635230,3670,3670,3675,3665,12526
|
|
20230811,131100,47838707990,3670,3670,3675,3665,7690
|
|
20230811,131000,47810498030,3670,3680,3680,3665,7604
|
|
20230811,130900,47782584645,3675,3675,3675,3670,1191
|
|
20230811,130800,47778210225,3675,3685,3685,3670,5119
|
|
20230811,130700,47759390810,3685,3685,3690,3675,7667
|
|
20230811,130600,47731161260,3685,3670,3685,3665,7439
|
|
20230811,130500,47703859865,3670,3670,3675,3665,8100
|
|
20230811,130400,47674136465,3670,3665,3670,3660,16370
|
|
20230811,130300,47614129560,3665,3665,3670,3660,8224
|
|
20230811,130200,47583985755,3665,3670,3675,3665,19319
|
|
20230811,130100,47513085540,3675,3680,3685,3670,7503
|
|
20230811,130000,47485496530,3685,3690,3690,3680,10480
|
|
20230811,125900,47446875740,3685,3685,3695,3680,13723
|
|
20230811,125800,47396280770,3685,3680,3685,3670,5159
|
|
20230811,125700,47377301730,3670,3680,3690,3665,31675
|
|
20230811,125600,47260807335,3685,3665,3685,3665,11790
|
|
20230811,125500,47217531530,3665,3665,3670,3655,16021
|
|
20230811,125400,47158887880,3665,3685,3685,3660,14021
|
|
20230811,125300,47107457650,3685,3680,3690,3670,14866
|
|
20230811,125200,47052737480,3680,3660,3680,3660,6466
|
|
20230811,125100,47029012620,3655,3665,3665,3655,19373
|
|
20230811,125000,46958139325,3660,3670,3670,3660,7669
|
|
20230811,124900,46930033755,3665,3670,3670,3665,11073
|
|
20230811,124800,46889442555,3670,3665,3670,3660,3010
|
|
20230811,124700,46878411125,3665,3670,3670,3660,8008
|
|
20230811,124600,46849080700,3660,3670,3675,3660,31872
|
|
20230811,124500,46732299465,3670,3680,3680,3665,23857
|
|
20230811,124400,46644784010,3675,3675,3680,3670,4379
|
|
20230811,124300,46628697095,3675,3675,3680,3670,3437
|
|
20230811,124200,46616065330,3680,3675,3680,3670,5895
|
|
20230811,124100,46594402000,3675,3680,3680,3675,3592
|
|
20230811,124000,46581199890,3675,3675,3680,3670,6535
|
|
20230811,123900,46557184170,3675,3675,3675,3670,10338
|
|
20230811,123800,46519198395,3675,3675,3675,3670,5817
|
|
20230811,123700,46497844395,3675,3685,3685,3670,15862
|
|
20230811,123600,46439503000,3685,3685,3685,3680,5499
|
|
20230811,123500,46419247300,3685,3690,3690,3685,6534
|
|
20230811,123400,46395153720,3690,3680,3690,3675,3931
|
|
20230811,123300,46380684315,3680,3685,3690,3670,3945
|
|
20230811,123200,46366185770,3680,3675,3680,3665,15187
|
|
20230811,123100,46310430365,3675,3670,3685,3670,6258
|
|
20230811,123000,46287452690,3670,3690,3695,3660,52781
|
|
20230811,122900,46093533690,3695,3695,3700,3690,5911
|
|
20230811,122800,46071695410,3690,3690,3695,3685,20477
|
|
20230811,122700,45996207775,3690,3705,3705,3685,40048
|
|
20230811,122600,45848321655,3705,3695,3705,3695,6575
|
|
20230811,122500,45824016630,3695,3690,3705,3690,12779
|
|
20230811,122400,45776784495,3690,3715,3720,3690,52854
|
|
20230811,122300,45581284700,3715,3725,3730,3705,14865
|
|
20230811,122200,45526090640,3725,3725,3730,3715,4611
|
|
20230811,122100,45508913445,3725,3720,3725,3710,5939
|
|
20230811,122000,45486817980,3720,3720,3725,3710,5052
|
|
20230811,121900,45468035100,3725,3710,3725,3705,11754
|
|
20230811,121800,45424430895,3705,3720,3735,3705,10215
|
|
20230811,121700,45386441320,3720,3735,3740,3720,12463
|
|
20230811,121600,45339911705,3740,3725,3740,3720,31360
|
|
20230811,121500,45222881350,3720,3745,3745,3715,27172
|
|
20230811,121400,45121596275,3745,3735,3745,3720,25053
|
|
20230811,121300,45028064780,3735,3750,3755,3710,40544
|
|
20230811,121200,44876468875,3750,3735,3755,3730,82985
|
|
20230811,121100,44565576500,3735,3720,3740,3710,99448
|
|
20230811,121000,44195241130,3720,3710,3720,3710,17363
|
|
20230811,120900,44130757820,3715,3715,3715,3705,8006
|
|
20230811,120800,44101043915,3710,3710,3720,3710,7321
|
|
20230811,120700,44073860455,3715,3715,3715,3710,12854
|
|
20230811,120600,44026153285,3715,3715,3720,3710,17039
|
|
20230811,120500,43962891715,3715,3715,3715,3705,7498
|
|
20230811,120400,43935042610,3710,3715,3720,3705,10687
|
|
20230811,120300,43895345055,3715,3700,3720,3695,36342
|
|
20230811,120200,43760631655,3700,3695,3700,3690,14697
|
|
20230811,120100,43706360545,3695,3695,3695,3690,3895
|
|
20230811,120000,43691970220,3695,3700,3700,3690,7497
|
|
20230811,115900,43664267305,3700,3695,3700,3695,1608
|
|
20230811,115800,43658323160,3700,3695,3700,3695,4804
|
|
20230811,115700,43640553485,3700,3695,3700,3690,4427
|
|
20230811,115600,43624207455,3695,3700,3700,3690,15093
|
|
20230811,115500,43568444880,3700,3710,3710,3695,10323
|
|
20230811,115400,43530236590,3710,3710,3715,3705,10318
|
|
20230811,115300,43491960865,3710,3715,3715,3710,13716
|
|
20230811,115200,43441052360,3715,3705,3715,3690,14707
|
|
20230811,115100,43386517170,3705,3690,3705,3685,14749
|
|
20230811,115000,43332013035,3690,3695,3695,3680,4567
|
|
20230811,114900,43315202860,3680,3695,3700,3680,15138
|
|
20230811,114800,43259389080,3700,3705,3705,3695,8045
|
|
20230811,114700,43229633315,3700,3705,3705,3700,5964
|
|
20230811,114600,43207538120,3710,3705,3710,3700,10519
|
|
20230811,114500,43168563915,3705,3695,3705,3695,12992
|
|
20230811,114400,43120502845,3700,3700,3705,3695,7081
|
|
20230811,114300,43094316170,3695,3695,3700,3685,10002
|
|
20230811,114200,43057358735,3690,3680,3690,3665,13484
|
|
20230811,114100,43007719620,3685,3665,3685,3665,6634
|
|
20230811,114000,42983339545,3670,3665,3670,3660,9729
|
|
20230811,113900,42947687625,3665,3680,3680,3665,5181
|
|
20230811,113800,42928678170,3680,3670,3680,3670,3962
|
|
20230811,113700,42914130325,3670,3675,3675,3665,7257
|
|
20230811,113600,42887501035,3675,3670,3675,3660,4308
|
|
20230811,113500,42871708110,3670,3675,3675,3660,2965
|
|
20230811,113400,42860839320,3665,3675,3680,3660,20193
|
|
20230811,113300,42786754555,3675,3675,3680,3670,4724
|
|
20230811,113200,42769399245,3675,3680,3680,3670,6017
|
|
20230811,113100,42747306565,3675,3670,3675,3665,7742
|
|
20230811,113000,42718884550,3675,3680,3680,3665,11770
|
|
20230811,112900,42675671335,3675,3685,3685,3675,2857
|
|
20230811,112800,42665156720,3685,3680,3685,3675,3348
|
|
20230811,112700,42652836605,3685,3675,3685,3675,8496
|
|
20230811,112600,42621596670,3685,3690,3690,3675,24865
|
|
20230811,112500,42529961990,3690,3695,3695,3685,7636
|
|
20230811,112400,42501797545,3685,3680,3695,3675,6119
|
|
20230811,112300,42479241825,3680,3680,3680,3675,7797
|
|
20230811,112200,42450566395,3680,3690,3695,3675,20737
|
|
20230811,112100,42374119160,3700,3680,3700,3680,9189
|
|
20230811,112000,42340163675,3680,3670,3680,3670,17565
|
|
20230811,111900,42275647140,3675,3670,3675,3665,8238
|
|
20230811,111800,42245416305,3670,3665,3675,3655,9430
|
|
20230811,111700,42210880350,3660,3675,3675,3660,8745
|
|
20230811,111600,42178812115,3675,3650,3675,3645,30666
|
|
20230811,111500,42066682035,3655,3660,3660,3650,14995
|
|
20230811,111400,42011879325,3660,3655,3660,3650,16150
|
|
20230811,111300,41952865555,3655,3660,3660,3655,13468
|
|
20230811,111200,41903632285,3660,3665,3665,3650,39105
|
|
20230811,111100,41760602955,3670,3680,3680,3665,35859
|
|
20230811,111000,41628989705,3680,3695,3695,3675,31846
|
|
20230811,110900,41511679775,3690,3690,3700,3690,8456
|
|
20230811,110800,41480461095,3695,3700,3700,3690,9351
|
|
20230811,110700,41445921845,3700,3695,3705,3690,11892
|
|
20230811,110600,41401972755,3695,3700,3710,3695,14213
|
|
20230811,110500,41349401930,3695,3710,3715,3695,24125
|
|
20230811,110400,41260066495,3710,3715,3715,3710,2048
|
|
20230811,110300,41252464910,3715,3720,3720,3710,3674
|
|
20230811,110200,41238825595,3720,3705,3725,3700,21740
|
|
20230811,110100,41158090505,3705,3700,3705,3695,10879
|
|
20230811,110000,41117839575,3700,3700,3705,3700,10527
|
|
20230811,105900,41078870625,3700,3705,3705,3695,23541
|
|
20230811,105800,40991783290,3705,3710,3710,3705,16511
|
|
20230811,105700,40930576190,3710,3710,3710,3705,5465
|
|
20230811,105600,40910318065,3710,3710,3710,3700,7211
|
|
20230811,105500,40883601880,3710,3710,3710,3700,9649
|
|
20230811,105400,40847837395,3710,3710,3710,3705,5561
|
|
20230811,105300,40827221775,3710,3705,3710,3700,6325
|
|
20230811,105200,40803785105,3705,3715,3715,3700,5582
|
|
20230811,105100,40783095965,3715,3715,3715,3700,9274
|
|
20230811,105000,40748699215,3710,3715,3720,3710,8152
|
|
20230811,104900,40718409095,3705,3715,3720,3705,16599
|
|
20230811,104800,40656818350,3715,3705,3715,3700,13307
|
|
20230811,104700,40607463800,3700,3710,3710,3700,21065
|
|
20230811,104600,40529395865,3705,3705,3705,3700,13550
|
|
20230811,104500,40479205415,3700,3705,3705,3700,13648
|
|
20230811,104400,40428668895,3705,3680,3705,3680,24972
|
|
20230811,104300,40336540550,3685,3685,3690,3675,25029
|
|
20230811,104200,40244407985,3690,3705,3705,3685,22474
|
|
20230811,104100,40161448925,3705,3690,3710,3690,16354
|
|
20230811,104000,40101054055,3685,3690,3690,3685,27700
|
|
20230811,103900,39998910025,3690,3710,3710,3690,43029
|
|
20230811,103800,39839758120,3710,3710,3710,3700,9632
|
|
20230811,103700,39804083120,3700,3715,3720,3695,23470
|
|
20230811,103600,39717094125,3715,3725,3730,3710,33186
|
|
20230811,103500,39593692530,3720,3715,3725,3705,17544
|
|
20230811,103400,39528508920,3710,3705,3715,3705,19442
|
|
20230811,103300,39456411890,3705,3685,3710,3685,19440
|
|
20230811,103200,39384523330,3685,3685,3690,3670,47135
|
|
20230811,103100,39211232040,3675,3700,3710,3675,47805
|
|
20230811,103000,39034645440,3700,3715,3720,3700,25649
|
|
20230811,102900,38939457150,3715,3735,3745,3715,82449
|
|
20230811,102800,38631877235,3740,3715,3740,3700,53033
|
|
20230811,102700,38433827485,3700,3715,3720,3680,105275
|
|
20230811,102600,38044275900,3715,3735,3735,3715,53550
|
|
20230811,102500,37844914260,3730,3750,3755,3725,110346
|
|
20230811,102400,37432469785,3745,3725,3745,3725,50979
|
|
20230811,102300,37242013235,3725,3725,3740,3715,57398
|
|
20230811,102200,37027926090,3725,3715,3725,3700,82715
|
|
20230811,102100,36721065670,3715,3705,3715,3695,64684
|
|
20230811,102000,36481489015,3705,3680,3710,3680,47663
|
|
20230811,101900,36305528925,3680,3675,3680,3670,23895
|
|
20230811,101800,36217655595,3680,3670,3680,3670,18627
|
|
20230811,101700,36149226630,3670,3650,3680,3645,46965
|
|
20230811,101600,35977187475,3650,3645,3650,3645,6374
|
|
20230811,101500,35953936110,3645,3650,3650,3640,14512
|
|
20230811,101400,35901048535,3650,3645,3650,3640,16197
|
|
20230811,101300,35842022750,3645,3640,3650,3635,13198
|
|
20230811,101200,35793978580,3640,3650,3655,3635,26144
|
|
20230811,101100,35698683845,3660,3670,3670,3645,46521
|
|
20230811,101000,35528289805,3665,3675,3685,3660,58969
|
|
20230811,100900,35311807290,3675,3655,3680,3640,40541
|
|
20230811,100800,35163439025,3655,3620,3655,3620,23216
|
|
20230811,100700,35078836915,3630,3635,3635,3605,58857
|
|
20230811,100600,34866185075,3640,3645,3645,3635,27236
|
|
20230811,100500,34767037260,3645,3650,3650,3640,27407
|
|
20230811,100400,34667202830,3650,3650,3655,3630,39552
|
|
20230811,100300,34523171805,3650,3660,3675,3645,88037
|
|
20230811,100200,34200772625,3655,3620,3665,3620,41115
|
|
20230811,100100,34051271320,3625,3600,3625,3600,31519
|
|
20230811,100000,33937301400,3600,3570,3600,3565,46692
|
|
20230811,095900,33769992385,3570,3565,3580,3560,50007
|
|
20230811,095800,33591527505,3570,3575,3595,3560,68757
|
|
20230811,095700,33346220350,3565,3590,3600,3565,153244
|
|
20230811,095600,32797876140,3595,3595,3610,3590,32600
|
|
20230811,095500,32680724915,3610,3605,3610,3590,59405
|
|
20230811,095400,32466844010,3605,3615,3620,3600,30451
|
|
20230811,095300,32356990085,3615,3630,3630,3610,28629
|
|
20230811,095200,32253360915,3630,3630,3630,3620,19066
|
|
20230811,095100,32184265590,3635,3620,3635,3615,40276
|
|
20230811,095000,32038216375,3615,3595,3615,3595,45626
|
|
20230811,094900,31873815430,3595,3590,3600,3590,28311
|
|
20230811,094800,31772069290,3595,3605,3605,3590,65256
|
|
20230811,094700,31537503945,3605,3610,3620,3600,40392
|
|
20230811,094600,31391771175,3610,3655,3655,3595,109472
|
|
20230811,094500,30995023115,3655,3630,3660,3625,78289
|
|
20230811,094400,30709564845,3630,3615,3635,3610,48932
|
|
20230811,094300,30532342455,3615,3620,3625,3595,78074
|
|
20230811,094200,30250258670,3620,3575,3620,3555,147371
|
|
20230811,094100,29721812730,3580,3610,3630,3560,176417
|
|
20230811,094000,29087543670,3610,3645,3650,3560,282585
|
|
20230811,093900,28067960605,3645,3670,3670,3635,220441
|
|
20230811,093800,27263577220,3665,3665,3695,3655,120297
|
|
20230811,093700,26821885070,3670,3715,3715,3665,253274
|
|
20230811,093600,25886074685,3715,3715,3715,3705,62208
|
|
20230811,093500,25655327990,3715,3730,3730,3705,70181
|
|
20230811,093400,25394784760,3725,3725,3735,3705,127322
|
|
20230811,093300,24921571315,3725,3755,3760,3705,260387
|
|
20230811,093200,23950831395,3760,3760,3770,3750,68233
|
|
20230811,093100,23694507870,3765,3765,3770,3750,55533
|
|
20230811,093000,23485847755,3770,3760,3770,3750,126800
|
|
20230811,092900,23009830925,3765,3770,3775,3755,87265
|
|
20230811,092800,22681279045,3770,3815,3820,3765,65550
|
|
20230811,092700,22432895780,3810,3790,3830,3775,76078
|
|
20230811,092600,22142466170,3770,3790,3820,3760,158394
|
|
20230811,092500,21544264820,3780,3815,3815,3765,187423
|
|
20230811,092400,20835340485,3810,3800,3825,3790,91397
|
|
20230811,092300,20488032895,3800,3840,3845,3795,115369
|
|
20230811,092200,20048186205,3850,3835,3875,3835,72304
|
|
20230811,092100,19769778555,3835,3870,3875,3820,142163
|
|
20230811,092000,19223361010,3870,3830,3880,3815,107740
|
|
20230811,091900,18807939135,3830,3865,3870,3790,363911
|
|
20230811,091800,17414664275,3865,3870,3880,3865,83158
|
|
20230811,091700,17092833145,3875,3895,3900,3870,71171
|
|
20230811,091600,16816663640,3885,3900,3905,3875,99776
|
|
20230811,091500,16428471920,3900,3865,3910,3860,130120
|
|
20230811,091400,15923905550,3860,3905,3905,3855,272163
|
|
20230811,091300,14869074130,3900,3895,3910,3895,90197
|
|
20230811,091200,14517239865,3900,3915,3920,3890,173131
|
|
20230811,091100,13841899790,3920,3930,3945,3920,121262
|
|
20230811,091000,13365290705,3930,3960,3960,3910,224796
|
|
20230811,090900,12479408800,3960,3915,3970,3910,387598
|
|
20230811,090800,10949660370,3910,3915,3925,3905,141016
|
|
20230811,090700,10397661380,3915,3915,3925,3890,147484
|
|
20230811,090600,9820280070,3915,3885,3920,3875,263355
|
|
20230811,090500,8795403670,3885,3890,3900,3875,134899
|
|
20230811,090400,8270895560,3890,3925,3935,3870,179078
|
|
20230811,090300,7572874615,3920,3860,3935,3840,328442
|
|
20230811,090200,6298996705,3855,3910,3910,3855,245563
|
|
20230811,090100,5344710370,3905,3860,3950,3845,468602
|
|
20230811,090000,3512309010,3850,3880,3945,3845,901348
|