602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185900,17092582555,3275,3275,3275,3275,42682
|
|
20230801,185800,17092582555,3275,3275,3275,3275,0
|
|
20230801,185700,17092582555,3275,3275,3275,3275,0
|
|
20230801,185600,17092582555,3275,3275,3275,3275,0
|
|
20230801,185500,17092582555,3275,3275,3275,3275,0
|
|
20230801,185400,17092582555,3275,3275,3275,3275,0
|
|
20230801,185300,17092582555,3275,3275,3275,3275,0
|
|
20230801,185200,17092582555,3275,3275,3275,3275,0
|
|
20230801,185100,17092582555,3275,3275,3275,3275,0
|
|
20230801,185000,17092582555,3275,3275,3275,3275,0
|
|
20230801,184900,17092582555,3275,3275,3275,3275,0
|
|
20230801,184800,17092582555,3275,3275,3275,3275,0
|
|
20230801,184700,17092582555,3275,3275,3275,3275,0
|
|
20230801,184600,17092582555,3275,3275,3275,3275,0
|
|
20230801,184500,17092582555,3275,3275,3275,3275,0
|
|
20230801,184400,17092582555,3275,3275,3275,3275,0
|
|
20230801,184300,17092582555,3275,3275,3275,3275,0
|
|
20230801,184200,17092582555,3275,3275,3275,3275,0
|
|
20230801,184100,17092582555,3275,3275,3275,3275,0
|
|
20230801,184000,17092582555,3275,3275,3275,3275,0
|
|
20230801,183900,17092582555,3275,3275,3275,3275,0
|
|
20230801,183800,17092582555,3275,3275,3275,3275,0
|
|
20230801,183700,17092582555,3275,3275,3275,3275,0
|
|
20230801,183600,17092582555,3275,3275,3275,3275,0
|
|
20230801,183500,17092582555,3275,3275,3275,3275,0
|
|
20230801,183400,17092582555,3275,3275,3275,3275,0
|
|
20230801,183300,17092582555,3275,3275,3275,3275,0
|
|
20230801,183200,17092582555,3275,3275,3275,3275,0
|
|
20230801,183100,17092582555,3275,3275,3275,3275,0
|
|
20230801,183000,17092582555,3275,3275,3275,3275,0
|
|
20230801,182900,17092582555,3275,3275,3275,3275,42682
|
|
20230801,182800,17092582555,3275,3275,3275,3275,0
|
|
20230801,182700,17092582555,3275,3275,3275,3275,0
|
|
20230801,182600,17092582555,3275,3275,3275,3275,0
|
|
20230801,182500,17092582555,3275,3275,3275,3275,0
|
|
20230801,182400,17092582555,3275,3275,3275,3275,0
|
|
20230801,182300,17092582555,3275,3275,3275,3275,0
|
|
20230801,182200,17092582555,3275,3275,3275,3275,0
|
|
20230801,182100,17092582555,3275,3275,3275,3275,0
|
|
20230801,182000,17092582555,3275,3275,3275,3275,0
|
|
20230801,181900,17092582555,3275,3275,3275,3275,0
|
|
20230801,181800,17092582555,3275,3275,3275,3275,0
|
|
20230801,181700,17092582555,3275,3275,3275,3275,0
|
|
20230801,181600,17092582555,3275,3275,3275,3275,0
|
|
20230801,181500,17092582555,3275,3275,3275,3275,0
|
|
20230801,181400,17092582555,3275,3275,3275,3275,0
|
|
20230801,181300,17092582555,3275,3275,3275,3275,0
|
|
20230801,181200,17092582555,3275,3275,3275,3275,0
|
|
20230801,181100,17092582555,3275,3275,3275,3275,0
|
|
20230801,181000,17092582555,3275,3275,3275,3275,0
|
|
20230801,180900,17092582555,3275,3275,3275,3275,0
|
|
20230801,180800,17092582555,3275,3275,3275,3275,0
|
|
20230801,180700,17092582555,3275,3275,3275,3275,0
|
|
20230801,180600,17092582555,3275,3275,3275,3275,0
|
|
20230801,180500,17092582555,3275,3275,3275,3275,0
|
|
20230801,180400,17092582555,3275,3275,3275,3275,0
|
|
20230801,180300,17092582555,3275,3275,3275,3275,0
|
|
20230801,180200,17092582555,3275,3275,3275,3275,0
|
|
20230801,180100,17092582555,3275,3275,3275,3275,0
|
|
20230801,180000,17092582555,3275,3275,3275,3275,0
|
|
20230801,175900,17092582555,3275,3275,3275,3275,42682
|
|
20230801,175800,17092582555,3275,3275,3275,3275,0
|
|
20230801,175700,17092582555,3275,3275,3275,3275,0
|
|
20230801,175600,17092582555,3275,3275,3275,3275,0
|
|
20230801,175500,17092582555,3275,3275,3275,3275,0
|
|
20230801,175400,17092582555,3275,3275,3275,3275,0
|
|
20230801,175300,17092582555,3275,3275,3275,3275,0
|
|
20230801,175200,17092582555,3275,3275,3275,3275,0
|
|
20230801,175100,17092582555,3275,3275,3275,3275,0
|
|
20230801,175000,17092582555,3275,3275,3275,3275,0
|
|
20230801,174900,17092582555,3275,3275,3275,3275,0
|
|
20230801,174800,17092582555,3275,3275,3275,3275,0
|
|
20230801,174700,17092582555,3275,3275,3275,3275,0
|
|
20230801,174600,17092582555,3275,3275,3275,3275,0
|
|
20230801,174500,17092582555,3275,3275,3275,3275,0
|
|
20230801,174400,17092582555,3275,3275,3275,3275,0
|
|
20230801,174300,17092582555,3275,3275,3275,3275,0
|
|
20230801,174200,17092582555,3275,3275,3275,3275,0
|
|
20230801,174100,17092582555,3275,3275,3275,3275,0
|
|
20230801,174000,17092582555,3275,3275,3275,3275,0
|
|
20230801,173900,17092582555,3275,3275,3275,3275,0
|
|
20230801,173800,17092582555,3275,3275,3275,3275,0
|
|
20230801,173700,17092582555,3275,3275,3275,3275,0
|
|
20230801,173600,17092582555,3275,3275,3275,3275,0
|
|
20230801,173500,17092582555,3275,3275,3275,3275,0
|
|
20230801,173400,17092582555,3275,3275,3275,3275,0
|
|
20230801,173300,17092582555,3275,3275,3275,3275,0
|
|
20230801,173200,17092582555,3275,3275,3275,3275,0
|
|
20230801,173100,17092582555,3275,3275,3275,3275,0
|
|
20230801,173000,17092582555,3275,3275,3275,3275,0
|
|
20230801,172900,17092582555,3275,3275,3275,3275,42682
|
|
20230801,172800,17092582555,3275,3275,3275,3275,0
|
|
20230801,172700,17092582555,3275,3275,3275,3275,0
|
|
20230801,172600,17092582555,3275,3275,3275,3275,0
|
|
20230801,172500,17092582555,3275,3275,3275,3275,0
|
|
20230801,172400,17092582555,3275,3275,3275,3275,0
|
|
20230801,172300,17092582555,3275,3275,3275,3275,0
|
|
20230801,172200,17092582555,3275,3275,3275,3275,0
|
|
20230801,172100,17092582555,3275,3275,3275,3275,0
|
|
20230801,172000,17092582555,3275,3275,3275,3275,0
|
|
20230801,171900,17092582555,3275,3275,3275,3275,0
|
|
20230801,171800,17092582555,3275,3275,3275,3275,0
|
|
20230801,171700,17092582555,3275,3275,3275,3275,0
|
|
20230801,171600,17092582555,3275,3275,3275,3275,0
|
|
20230801,171500,17092582555,3275,3275,3275,3275,0
|
|
20230801,171400,17092582555,3275,3275,3275,3275,0
|
|
20230801,171300,17092582555,3275,3275,3275,3275,0
|
|
20230801,171200,17092582555,3275,3275,3275,3275,0
|
|
20230801,171100,17092582555,3275,3275,3275,3275,0
|
|
20230801,171000,17092582555,3275,3275,3275,3275,0
|
|
20230801,170900,17092582555,3275,3275,3275,3275,0
|
|
20230801,170800,17092582555,3275,3275,3275,3275,0
|
|
20230801,170700,17092582555,3275,3275,3275,3275,0
|
|
20230801,170600,17092582555,3275,3275,3275,3275,0
|
|
20230801,170500,17092582555,3275,3275,3275,3275,0
|
|
20230801,170400,17092582555,3275,3275,3275,3275,0
|
|
20230801,170300,17092582555,3275,3275,3275,3275,0
|
|
20230801,170200,17092582555,3275,3275,3275,3275,0
|
|
20230801,170100,17092582555,3275,3275,3275,3275,0
|
|
20230801,170000,17092582555,3275,3275,3275,3275,0
|
|
20230801,165900,17092582555,3275,3275,3275,3275,42682
|
|
20230801,165800,17092582555,3275,3275,3275,3275,0
|
|
20230801,165700,17092582555,3275,3275,3275,3275,0
|
|
20230801,165600,17092582555,3275,3275,3275,3275,0
|
|
20230801,165500,17092582555,3275,3275,3275,3275,0
|
|
20230801,165400,17092582555,3275,3275,3275,3275,0
|
|
20230801,165300,17092582555,3275,3275,3275,3275,0
|
|
20230801,165200,17092582555,3275,3275,3275,3275,0
|
|
20230801,165100,17092582555,3275,3275,3275,3275,0
|
|
20230801,165000,17092582555,3275,3275,3275,3275,0
|
|
20230801,164900,17092582555,3275,3275,3275,3275,0
|
|
20230801,164800,17092582555,3275,3275,3275,3275,0
|
|
20230801,164700,17092582555,3275,3275,3275,3275,0
|
|
20230801,164600,17092582555,3275,3275,3275,3275,0
|
|
20230801,164500,17092582555,3275,3275,3275,3275,0
|
|
20230801,164400,17092582555,3275,3275,3275,3275,0
|
|
20230801,164300,17092582555,3275,3275,3275,3275,0
|
|
20230801,164200,17092582555,3275,3275,3275,3275,0
|
|
20230801,164100,17092582555,3275,3275,3275,3275,0
|
|
20230801,164000,17092582555,3275,3275,3275,3275,0
|
|
20230801,163900,17092582555,3275,3275,3275,3275,0
|
|
20230801,163800,17092582555,3275,3275,3275,3275,0
|
|
20230801,163700,17092582555,3275,3275,3275,3275,0
|
|
20230801,163600,17092582555,3275,3275,3275,3275,0
|
|
20230801,163500,17092582555,3275,3275,3275,3275,0
|
|
20230801,163400,17092582555,3275,3275,3275,3275,0
|
|
20230801,163300,17092582555,3275,3275,3275,3275,0
|
|
20230801,163200,17092582555,3275,3275,3275,3275,0
|
|
20230801,163100,17092582555,3275,3275,3275,3275,0
|
|
20230801,163000,17092582555,3275,3275,3275,3275,0
|
|
20230801,162900,17092582555,3275,3275,3275,3275,42682
|
|
20230801,162800,17092582555,3275,3275,3275,3275,0
|
|
20230801,162700,17092582555,3275,3275,3275,3275,0
|
|
20230801,162600,17092582555,3275,3275,3275,3275,0
|
|
20230801,162500,17092582555,3275,3275,3275,3275,0
|
|
20230801,162400,17092582555,3275,3275,3275,3275,0
|
|
20230801,162300,17092582555,3275,3275,3275,3275,0
|
|
20230801,162200,17092582555,3275,3275,3275,3275,0
|
|
20230801,162100,17092582555,3275,3275,3275,3275,0
|
|
20230801,162000,17092582555,3275,3275,3275,3275,0
|
|
20230801,161900,17092582555,3275,3275,3275,3275,0
|
|
20230801,161800,17092582555,3275,3275,3275,3275,0
|
|
20230801,161700,17092582555,3275,3275,3275,3275,0
|
|
20230801,161600,17092582555,3275,3275,3275,3275,0
|
|
20230801,161500,17092582555,3275,3275,3275,3275,0
|
|
20230801,161400,17092582555,3275,3275,3275,3275,0
|
|
20230801,161300,17092582555,3275,3275,3275,3275,0
|
|
20230801,161200,17092582555,3275,3275,3275,3275,0
|
|
20230801,161100,17092582555,3275,3275,3275,3275,0
|
|
20230801,161000,17092582555,3275,3275,3275,3275,0
|
|
20230801,160900,17092582555,3275,3275,3275,3275,0
|
|
20230801,160800,17092582555,3275,3275,3275,3275,0
|
|
20230801,160700,17092582555,3275,3275,3275,3275,0
|
|
20230801,160600,17092582555,3275,3275,3275,3275,0
|
|
20230801,160500,17092582555,3275,3275,3275,3275,0
|
|
20230801,160400,17092582555,3275,3275,3275,3275,0
|
|
20230801,160300,17092582555,3275,3275,3275,3275,0
|
|
20230801,160200,17092582555,3275,3275,3275,3275,0
|
|
20230801,160100,17092582555,3275,3275,3275,3275,0
|
|
20230801,160000,17092582555,3275,3275,3275,3275,0
|
|
20230801,155900,17092582555,3275,3275,3275,3275,42682
|
|
20230801,155800,17092582555,3275,3275,3275,3275,0
|
|
20230801,155700,17092582555,3275,3275,3275,3275,0
|
|
20230801,155600,17092582555,3275,3275,3275,3275,0
|
|
20230801,155500,17092582555,3275,3275,3275,3275,0
|
|
20230801,155400,17092582555,3275,3275,3275,3275,0
|
|
20230801,155300,17092582555,3275,3275,3275,3275,0
|
|
20230801,155200,17092582555,3275,3275,3275,3275,0
|
|
20230801,155100,17092582555,3275,3275,3275,3275,0
|
|
20230801,155000,17092582555,3275,3275,3275,3275,0
|
|
20230801,154900,17092582555,3275,3275,3275,3275,0
|
|
20230801,154800,17092582555,3275,3275,3275,3275,0
|
|
20230801,154700,17092582555,3275,3275,3275,3275,0
|
|
20230801,154600,17092582555,3275,3275,3275,3275,0
|
|
20230801,154500,17092582555,3275,3275,3275,3275,0
|
|
20230801,154400,17092582555,3275,3275,3275,3275,0
|
|
20230801,154300,17092582555,3275,3275,3275,3275,0
|
|
20230801,154200,17092582555,3275,3275,3275,3275,0
|
|
20230801,154100,17092582555,3275,3275,3275,3275,0
|
|
20230801,154000,17092582555,3275,3275,3275,3275,0
|
|
20230801,153900,17092582555,3275,3275,3275,3275,0
|
|
20230801,153800,17092582555,3275,3275,3275,3275,0
|
|
20230801,153700,17092582555,3275,3275,3275,3275,0
|
|
20230801,153600,17092582555,3275,3275,3275,3275,0
|
|
20230801,153500,17092582555,3275,3275,3275,3275,0
|
|
20230801,153400,17092582555,3275,3275,3275,3275,0
|
|
20230801,153300,17092582555,3275,3275,3275,3275,0
|
|
20230801,153200,17092582555,3275,3275,3275,3275,0
|
|
20230801,153100,17092582555,3275,3275,3275,3275,0
|
|
20230801,153000,17092582555,3275,3275,3275,3275,42682
|
|
20230801,152900,16952799005,3265,3265,3265,3265,0
|
|
20230801,152800,16952799005,3265,3265,3265,3265,0
|
|
20230801,152700,16952799005,3265,3265,3265,3265,0
|
|
20230801,152600,16952799005,3265,3265,3265,3265,0
|
|
20230801,152500,16952799005,3265,3265,3265,3265,0
|
|
20230801,152400,16952799005,3265,3265,3265,3265,0
|
|
20230801,152300,16952799005,3265,3265,3265,3265,0
|
|
20230801,152200,16952799005,3265,3265,3265,3265,0
|
|
20230801,152100,16952799005,3265,3265,3265,3265,0
|
|
20230801,152000,16952799005,3265,3265,3265,3265,0
|
|
20230801,151900,16952799005,3265,3270,3270,3265,4850
|
|
20230801,151800,16936954825,3270,3270,3275,3265,9689
|
|
20230801,151700,16905270975,3270,3275,3275,3270,3369
|
|
20230801,151600,16894246630,3270,3275,3275,3270,1390
|
|
20230801,151500,16889697000,3275,3275,3275,3270,4148
|
|
20230801,151400,16876116030,3270,3275,3275,3265,11176
|
|
20230801,151300,16839545970,3275,3275,3280,3270,5297
|
|
20230801,151200,16822187665,3280,3295,3295,3280,2647
|
|
20230801,151100,16813479025,3300,3260,3300,3255,7036
|
|
20230801,151000,16790442930,3255,3285,3285,3255,20198
|
|
20230801,150900,16724509470,3285,3280,3285,3280,3596
|
|
20230801,150800,16712709135,3280,3275,3280,3275,1318
|
|
20230801,150700,16708389640,3275,3275,3280,3265,1540
|
|
20230801,150600,16703348780,3270,3265,3270,3260,3012
|
|
20230801,150500,16693512900,3260,3270,3270,3260,12489
|
|
20230801,150400,16652739835,3270,3280,3285,3265,1902
|
|
20230801,150300,16646507550,3280,3295,3295,3280,2499
|
|
20230801,150200,16638295840,3295,3270,3295,3265,5498
|
|
20230801,150100,16620292650,3265,3265,3270,3260,4875
|
|
20230801,150000,16604375800,3270,3280,3280,3270,10230
|
|
20230801,145900,16570876095,3285,3290,3295,3285,4411
|
|
20230801,145800,16556363155,3295,3295,3295,3295,2386
|
|
20230801,145700,16548501285,3295,3290,3295,3290,1189
|
|
20230801,145600,16544584885,3300,3300,3300,3280,2717
|
|
20230801,145500,16535654825,3285,3305,3310,3285,26787
|
|
20230801,145400,16447252035,3310,3320,3320,3310,1425
|
|
20230801,145300,16442531425,3320,3320,3320,3310,8978
|
|
20230801,145200,16412787445,3320,3315,3320,3315,3372
|
|
20230801,145100,16401597190,3320,3320,3320,3305,11238
|
|
20230801,145000,16364344025,3315,3315,3320,3310,3042
|
|
20230801,144900,16354259990,3315,3315,3320,3305,3601
|
|
20230801,144800,16342335355,3315,3315,3315,3310,466
|
|
20230801,144700,16340791415,3315,3315,3315,3305,4688
|
|
20230801,144600,16325277700,3315,3315,3320,3315,23331
|
|
20230801,144500,16247852240,3315,3300,3315,3300,4644
|
|
20230801,144400,16232499870,3305,3300,3305,3300,1886
|
|
20230801,144300,16226271070,3300,3300,3300,3300,3549
|
|
20230801,144200,16214559370,3300,3295,3300,3295,2049
|
|
20230801,144100,16207806840,3295,3300,3300,3290,577
|
|
20230801,144000,16205905375,3295,3290,3295,3290,4917
|
|
20230801,143900,16189717375,3295,3295,3295,3295,1552
|
|
20230801,143800,16184603535,3295,3295,3295,3290,5785
|
|
20230801,143700,16165546130,3295,3295,3295,3290,4371
|
|
20230801,143600,16151143720,3295,3285,3295,3285,170
|
|
20230801,143500,16150584965,3285,3290,3290,3285,1765
|
|
20230801,143400,16144781870,3290,3290,3290,3285,1750
|
|
20230801,143300,16139030145,3290,3280,3290,3280,4043
|
|
20230801,143200,16125738280,3280,3285,3285,3280,606
|
|
20230801,143100,16123750230,3285,3275,3285,3275,734
|
|
20230801,143000,16121343290,3275,3280,3280,3270,2224
|
|
20230801,142900,16114056330,3280,3280,3280,3280,2317
|
|
20230801,142800,16106456570,3280,3275,3280,3270,989
|
|
20230801,142700,16103215765,3280,3280,3280,3270,5344
|
|
20230801,142600,16085704035,3285,3275,3285,3275,8911
|
|
20230801,142500,16056437330,3270,3270,3275,3270,757
|
|
20230801,142400,16053960655,3275,3270,3275,3265,2163
|
|
20230801,142300,16046886825,3270,3275,3275,3265,334
|
|
20230801,142200,16045794005,3275,3270,3275,3265,356
|
|
20230801,142100,16044630060,3270,3270,3270,3270,2316
|
|
20230801,142000,16037056740,3270,3270,3275,3265,2605
|
|
20230801,141900,16028537580,3270,3275,3275,3270,3176
|
|
20230801,141800,16018136325,3275,3275,3275,3270,2902
|
|
20230801,141700,16008634100,3275,3275,3275,3275,890
|
|
20230801,141600,16005719350,3275,3270,3275,3270,2524
|
|
20230801,141500,15997453535,3270,3275,3275,3270,2733
|
|
20230801,141400,15988508380,3275,3275,3275,3270,2216
|
|
20230801,141300,15981258850,3275,3280,3290,3275,3991
|
|
20230801,141200,15968154645,3290,3275,3290,3270,1995
|
|
20230801,141100,15961625030,3300,3275,3300,3275,2201
|
|
20230801,141000,15954390605,3270,3285,3285,3265,10085
|
|
20230801,140900,15921348260,3285,3285,3285,3280,1019
|
|
20230801,140800,15918005675,3280,3295,3295,3280,5000
|
|
20230801,140700,15901596005,3295,3290,3295,3285,1090
|
|
20230801,140600,15898009960,3295,3300,3300,3295,4568
|
|
20230801,140500,15882939910,3305,3290,3305,3290,2034
|
|
20230801,140400,15876222235,3285,3275,3285,3275,1025
|
|
20230801,140300,15872855855,3280,3280,3280,3275,1820
|
|
20230801,140200,15866887160,3280,3280,3290,3275,1793
|
|
20230801,140100,15861005330,3290,3295,3295,3275,9657
|
|
20230801,140000,15829304680,3295,3310,3310,3295,6019
|
|
20230801,135900,15809429545,3310,3320,3325,3310,5760
|
|
20230801,135800,15790342175,3320,3320,3320,3315,7744
|
|
20230801,135700,15764655845,3320,3320,3320,3310,2642
|
|
20230801,135600,15755893055,3320,3315,3325,3310,5089
|
|
20230801,135500,15738990930,3315,3325,3330,3315,13656
|
|
20230801,135400,15693568785,3315,3310,3325,3305,5749
|
|
20230801,135300,15674472610,3310,3315,3315,3305,3803
|
|
20230801,135200,15661878340,3315,3315,3320,3315,2009
|
|
20230801,135100,15655216790,3315,3325,3325,3310,9688
|
|
20230801,135000,15623044380,3325,3300,3325,3295,7486
|
|
20230801,134900,15598222980,3300,3300,3310,3300,2598
|
|
20230801,134800,15589647545,3300,3285,3300,3275,5271
|
|
20230801,134700,15572316895,3285,3280,3285,3275,1109
|
|
20230801,134600,15568681685,3275,3275,3285,3270,2488
|
|
20230801,134500,15560533340,3275,3270,3275,3265,2812
|
|
20230801,134400,15551336085,3270,3255,3270,3255,11865
|
|
20230801,134300,15512708170,3255,3260,3290,3250,13428
|
|
20230801,134200,15468976845,3260,3300,3300,3250,11537
|
|
20230801,134100,15431278370,3300,3300,3300,3290,4123
|
|
20230801,134000,15417675520,3300,3320,3325,3300,5543
|
|
20230801,133900,15399346110,3325,3325,3325,3305,2965
|
|
20230801,133800,15389529120,3325,3330,3330,3320,7583
|
|
20230801,133700,15364334745,3330,3325,3330,3320,11510
|
|
20230801,133600,15326071380,3320,3305,3320,3300,7983
|
|
20230801,133500,15299605215,3300,3310,3310,3300,5998
|
|
20230801,133400,15279779390,3310,3305,3320,3300,9631
|
|
20230801,133300,15247902300,3305,3300,3320,3300,7335
|
|
20230801,133200,15223633015,3300,3305,3305,3295,1333
|
|
20230801,133100,15219229905,3305,3275,3305,3275,12267
|
|
20230801,133000,15178812195,3275,3280,3280,3265,3047
|
|
20230801,132900,15168842875,3280,3265,3290,3265,2391
|
|
20230801,132800,15161004030,3280,3265,3280,3265,23407
|
|
20230801,132700,15084427835,3265,3255,3275,3235,6197
|
|
20230801,132600,15064262095,3250,3245,3260,3230,12520
|
|
20230801,132500,15023686815,3245,3255,3255,3220,33700
|
|
20230801,132400,14914414180,3255,3285,3285,3255,14127
|
|
20230801,132300,14868184645,3280,3275,3295,3275,8196
|
|
20230801,132200,14841274200,3275,3280,3295,3265,12963
|
|
20230801,132100,14798845665,3280,3290,3290,3280,17029
|
|
20230801,132000,14742911875,3300,3320,3320,3295,17613
|
|
20230801,131900,14684724235,3325,3330,3335,3315,3329
|
|
20230801,131800,14673637395,3330,3330,3330,3320,8923
|
|
20230801,131700,14644011250,3330,3325,3330,3320,7815
|
|
20230801,131600,14618041450,3320,3325,3330,3320,983
|
|
20230801,131500,14614771465,3325,3330,3330,3325,8410
|
|
20230801,131400,14586799600,3330,3330,3335,3320,8211
|
|
20230801,131300,14559475745,3320,3310,3320,3305,7801
|
|
20230801,131200,14533625505,3310,3320,3325,3310,3022
|
|
20230801,131100,14523594315,3325,3330,3330,3305,5936
|
|
20230801,131000,14503881070,3330,3320,3330,3300,10294
|
|
20230801,130900,14469763770,3320,3325,3335,3320,3675
|
|
20230801,130800,14457538920,3330,3335,3340,3320,4923
|
|
20230801,130700,14441141445,3340,3335,3350,3330,11932
|
|
20230801,130600,14401271455,3350,3345,3350,3340,16065
|
|
20230801,130500,14347535680,3340,3305,3340,3305,51623
|
|
20230801,130400,14176268875,3305,3305,3310,3305,2970
|
|
20230801,130300,14166449290,3305,3300,3310,3300,9268
|
|
20230801,130200,14135817265,3295,3295,3300,3285,11238
|
|
20230801,130100,14098759325,3295,3295,3295,3290,1202
|
|
20230801,130000,14094803545,3295,3285,3295,3285,8680
|
|
20230801,125900,14066236995,3285,3285,3295,3285,1135
|
|
20230801,125800,14062504220,3300,3300,3300,3280,1476
|
|
20230801,125700,14057637700,3300,3265,3300,3260,5731
|
|
20230801,125600,14038884835,3270,3290,3305,3270,8218
|
|
20230801,125500,14011942840,3305,3315,3315,3290,13109
|
|
20230801,125400,13968659215,3315,3305,3315,3305,8078
|
|
20230801,125300,13941908935,3310,3315,3315,3300,4230
|
|
20230801,125200,13927912220,3315,3295,3320,3285,15329
|
|
20230801,125100,13877220765,3290,3260,3290,3260,13829
|
|
20230801,125000,13831838550,3250,3275,3275,3245,21524
|
|
20230801,124900,13761653920,3275,3270,3275,3270,1845
|
|
20230801,124800,13755620730,3275,3270,3275,3270,1251
|
|
20230801,124700,13751527270,3270,3270,3275,3270,1295
|
|
20230801,124600,13747292580,3280,3270,3280,3265,413
|
|
20230801,124500,13745944115,3265,3275,3280,3260,5162
|
|
20230801,124400,13729041830,3275,3275,3280,3260,3369
|
|
20230801,124300,13718022470,3270,3255,3270,3255,1667
|
|
20230801,124200,13712589800,3255,3275,3280,3255,13391
|
|
20230801,124100,13668909875,3275,3275,3275,3275,3598
|
|
20230801,124000,13657126425,3280,3285,3285,3280,2311
|
|
20230801,123900,13649539185,3280,3280,3290,3280,2997
|
|
20230801,123800,13639708015,3280,3280,3290,3280,1873
|
|
20230801,123700,13633559980,3285,3275,3290,3270,6571
|
|
20230801,123600,13612007910,3275,3285,3285,3275,7842
|
|
20230801,123500,13586286390,3285,3290,3295,3285,1008
|
|
20230801,123400,13582971615,3290,3295,3295,3290,431
|
|
20230801,123300,13581552220,3300,3300,3305,3290,3079
|
|
20230801,123200,13571397945,3300,3270,3300,3270,5472
|
|
20230801,123100,13553428045,3290,3275,3295,3265,10572
|
|
20230801,123000,13518835580,3280,3290,3290,3275,15905
|
|
20230801,122900,13466610215,3295,3315,3315,3295,30178
|
|
20230801,122800,13366896870,3315,3315,3315,3315,3245
|
|
20230801,122700,13356139695,3315,3320,3320,3310,5196
|
|
20230801,122600,13338914545,3325,3325,3330,3320,6928
|
|
20230801,122500,13315901665,3330,3325,3330,3325,2892
|
|
20230801,122400,13306285615,3325,3335,3340,3320,1207
|
|
20230801,122300,13302272700,3340,3330,3340,3320,3662
|
|
20230801,122200,13290103740,3330,3315,3350,3315,11678
|
|
20230801,122100,13251165465,3320,3330,3330,3315,4259
|
|
20230801,122000,13237020900,3335,3320,3335,3315,8532
|
|
20230801,121900,13208654730,3320,3330,3330,3315,14917
|
|
20230801,121800,13159181545,3325,3330,3335,3315,24147
|
|
20230801,121700,13078964105,3330,3325,3335,3315,10125
|
|
20230801,121600,13045378355,3320,3330,3345,3320,9630
|
|
20230801,121500,13013351350,3345,3315,3345,3315,8317
|
|
20230801,121400,12985728045,3315,3340,3350,3315,18999
|
|
20230801,121300,12922412785,3345,3370,3375,3345,36660
|
|
20230801,121200,12799292755,3375,3350,3375,3350,9295
|
|
20230801,121100,12768095605,3350,3365,3370,3335,27171
|
|
20230801,121000,12677212205,3370,3365,3385,3365,34602
|
|
20230801,120900,12560458345,3365,3355,3375,3350,25903
|
|
20230801,120800,12473341555,3350,3345,3365,3345,14622
|
|
20230801,120700,12424308285,3345,3370,3375,3345,28910
|
|
20230801,120600,12327129275,3365,3325,3370,3325,111710
|
|
20230801,120500,11953517795,3325,3330,3330,3320,10123
|
|
20230801,120400,11919847975,3320,3315,3325,3315,27770
|
|
20230801,120300,11827595945,3315,3320,3320,3315,4625
|
|
20230801,120200,11812263460,3320,3315,3320,3315,8710
|
|
20230801,120100,11783360965,3315,3315,3320,3315,3119
|
|
20230801,120000,11773019740,3320,3305,3320,3305,14881
|
|
20230801,115900,11723727150,3305,3300,3305,3300,1925
|
|
20230801,115800,11717371395,3300,3310,3310,3300,5648
|
|
20230801,115700,11698695320,3315,3305,3315,3305,17343
|
|
20230801,115600,11641274115,3300,3295,3300,3285,8708
|
|
20230801,115500,11612587175,3295,3295,3295,3290,1405
|
|
20230801,115400,11607960275,3295,3285,3295,3275,4286
|
|
20230801,115300,11593862205,3285,3270,3285,3265,5067
|
|
20230801,115200,11577270780,3270,3285,3285,3270,10125
|
|
20230801,115100,11544089190,3285,3285,3285,3285,2021
|
|
20230801,115000,11537450205,3285,3285,3290,3285,2483
|
|
20230801,114900,11529293400,3290,3285,3290,3285,2415
|
|
20230801,114800,11521356670,3295,3280,3295,3280,2298
|
|
20230801,114700,11513794615,3295,3295,3295,3285,2825
|
|
20230801,114600,11504501450,3300,3310,3310,3300,3419
|
|
20230801,114500,11493207560,3310,3285,3315,3285,25856
|
|
20230801,114400,11407778955,3285,3280,3285,3280,1773
|
|
20230801,114300,11401963115,3285,3280,3290,3280,2926
|
|
20230801,114200,11392348860,3280,3265,3285,3265,4327
|
|
20230801,114100,11378191100,3265,3285,3285,3260,6100
|
|
20230801,114000,11358292550,3290,3270,3300,3270,6301
|
|
20230801,113900,11337614880,3265,3270,3275,3260,3984
|
|
20230801,113800,11324615675,3265,3260,3265,3255,2353
|
|
20230801,113700,11316946160,3265,3275,3275,3265,4639
|
|
20230801,113600,11301772740,3275,3300,3300,3275,53573
|
|
20230801,113500,11125812815,3300,3320,3320,3290,10765
|
|
20230801,113400,11090237085,3320,3300,3325,3300,35001
|
|
20230801,113300,10974435770,3300,3280,3300,3275,22368
|
|
20230801,113200,10900935570,3280,3280,3280,3275,8561
|
|
20230801,113100,10872878430,3280,3255,3280,3250,27215
|
|
20230801,113000,10783974295,3260,3255,3260,3255,1604
|
|
20230801,112900,10778752560,3255,3255,3265,3250,5993
|
|
20230801,112800,10759220340,3250,3255,3260,3245,3383
|
|
20230801,112700,10748222105,3250,3255,3260,3250,2001
|
|
20230801,112600,10741708825,3255,3255,3260,3250,2252
|
|
20230801,112500,10734377500,3260,3245,3260,3245,2826
|
|
20230801,112400,10725195055,3240,3235,3245,3235,4757
|
|
20230801,112300,10709785990,3230,3215,3235,3215,5405
|
|
20230801,112200,10692361440,3210,3205,3215,3205,2079
|
|
20230801,112100,10685686635,3205,3205,3215,3205,4884
|
|
20230801,112000,10670013580,3210,3195,3210,3185,3900
|
|
20230801,111900,10657532060,3195,3210,3210,3175,40668
|
|
20230801,111800,10527899785,3205,3210,3225,3200,4989
|
|
20230801,111700,10511904370,3200,3220,3230,3190,18760
|
|
20230801,111600,10451792630,3220,3230,3230,3220,2163
|
|
20230801,111500,10444819250,3220,3230,3230,3220,6227
|
|
20230801,111400,10424728525,3230,3240,3240,3230,1477
|
|
20230801,111300,10419953895,3230,3240,3240,3230,8488
|
|
20230801,111200,10392501160,3240,3240,3250,3240,14414
|
|
20230801,111100,10345798290,3245,3245,3260,3240,1988
|
|
20230801,111000,10339354005,3250,3265,3275,3250,8456
|
|
20230801,110900,10311777355,3265,3270,3270,3260,3278
|
|
20230801,110800,10301071920,3275,3270,3275,3250,15981
|
|
20230801,110700,10248879730,3270,3280,3285,3260,21562
|
|
20230801,110600,10178241085,3280,3265,3280,3255,6471
|
|
20230801,110500,10157053625,3260,3275,3285,3255,22592
|
|
20230801,110400,10083170650,3270,3255,3280,3245,34489
|
|
20230801,110300,9970450790,3255,3240,3255,3240,13465
|
|
20230801,110200,9926693015,3240,3250,3250,3240,609
|
|
20230801,110100,9924719295,3240,3245,3245,3240,2245
|
|
20230801,110000,9917438125,3240,3225,3245,3220,14281
|
|
20230801,105900,9871295580,3230,3215,3230,3215,6613
|
|
20230801,105800,9849957060,3215,3200,3220,3200,2291
|
|
20230801,105700,9842592520,3205,3210,3210,3205,3768
|
|
20230801,105600,9830513315,3205,3200,3220,3200,3614
|
|
20230801,105500,9818911080,3210,3195,3215,3185,10264
|
|
20230801,105400,9785999075,3190,3195,3210,3180,23952
|
|
20230801,105300,9709541870,3190,3200,3215,3185,15514
|
|
20230801,105200,9659958195,3200,3225,3225,3195,40533
|
|
20230801,105100,9530147745,3225,3220,3235,3215,8614
|
|
20230801,105000,9502368170,3235,3235,3235,3225,5243
|
|
20230801,104900,9485458075,3240,3240,3240,3230,2025
|
|
20230801,104800,9478914970,3235,3250,3255,3235,19121
|
|
20230801,104700,9416955605,3260,3250,3265,3245,4957
|
|
20230801,104600,9400809555,3245,3260,3265,3245,10477
|
|
20230801,104500,9366719080,3260,3250,3270,3250,10017
|
|
20230801,104400,9334084190,3260,3255,3260,3250,6980
|
|
20230801,104300,9311388650,3260,3260,3270,3250,3233
|
|
20230801,104200,9300846045,3265,3255,3270,3250,16082
|
|
20230801,104100,9248375670,3255,3245,3260,3245,12002
|
|
20230801,104000,9209325005,3245,3235,3250,3235,3410
|
|
20230801,103900,9198276870,3235,3220,3250,3220,15667
|
|
20230801,103800,9147565190,3220,3215,3230,3210,15574
|
|
20230801,103700,9097412460,3230,3230,3240,3220,3886
|
|
20230801,103600,9084857945,3235,3215,3240,3210,19936
|
|
20230801,103500,9020532405,3215,3230,3240,3215,9163
|
|
20230801,103400,8990945400,3230,3250,3260,3220,20374
|
|
20230801,103300,8924996980,3240,3245,3265,3240,14428
|
|
20230801,103200,8878050650,3255,3255,3270,3230,43738
|
|
20230801,103100,8735899775,3255,3250,3270,3230,25894
|
|
20230801,103000,8651527975,3245,3235,3245,3205,62709
|
|
20230801,102900,8449041805,3235,3235,3240,3230,9347
|
|
20230801,102800,8418807830,3240,3260,3265,3235,7384
|
|
20230801,102700,8394799300,3260,3255,3295,3255,32698
|
|
20230801,102600,8287591045,3255,3215,3255,3175,32480
|
|
20230801,102500,8183032595,3190,3300,3300,3170,114809
|
|
20230801,102400,7809787915,3295,3305,3330,3290,27186
|
|
20230801,102300,7719687955,3315,3280,3315,3280,49486
|
|
20230801,102200,7556578715,3300,3305,3345,3275,125130
|
|
20230801,102100,7142854965,3280,3285,3315,3280,251279
|
|
20230801,102000,6314057320,3285,3255,3285,3250,84280
|
|
20230801,101900,6038275300,3245,3245,3265,3240,52288
|
|
20230801,101800,5868190305,3245,3220,3245,3215,17009
|
|
20230801,101700,5813247735,3220,3200,3230,3175,66582
|
|
20230801,101600,5600379105,3195,3240,3240,3195,58528
|
|
20230801,101500,5412047085,3240,3215,3255,3210,67131
|
|
20230801,101400,5194812560,3215,3230,3230,3200,58870
|
|
20230801,101300,5004990715,3230,3230,3230,3230,0
|
|
20230801,101200,5004990715,3230,3210,3230,3205,55540
|
|
20230801,101100,4826146590,3210,3210,3210,3200,22970
|
|
20230801,101000,4752458505,3205,3200,3210,3195,38695
|
|
20230801,100900,4628620325,3200,3195,3200,3195,51650
|
|
20230801,100800,4463371445,3200,3185,3200,3185,34426
|
|
20230801,100700,4353437945,3190,3165,3190,3160,58431
|
|
20230801,100600,4167710465,3165,3160,3165,3150,5106
|
|
20230801,100500,4151597975,3160,3160,3160,3150,3511
|
|
20230801,100400,4140517365,3160,3170,3170,3145,7179
|
|
20230801,100300,4117843160,3170,3125,3170,3120,43073
|
|
20230801,100200,3982570420,3125,3125,3130,3125,1525
|
|
20230801,100100,3977804100,3125,3120,3130,3115,6227
|
|
20230801,100000,3958364910,3120,3130,3145,3115,36864
|
|
20230801,095900,3842738120,3135,3145,3150,3135,9099
|
|
20230801,095800,3814156500,3140,3135,3150,3130,11024
|
|
20230801,095700,3779563895,3135,3155,3175,3135,36914
|
|
20230801,095600,3663084785,3155,3130,3165,3130,78812
|
|
20230801,095500,3414693230,3125,3120,3145,3110,22587
|
|
20230801,095400,3344024175,3120,3130,3130,3120,4410
|
|
20230801,095300,3330252160,3130,3125,3135,3095,10252
|
|
20230801,095200,3298229095,3130,3100,3130,3100,31366
|
|
20230801,095100,3200430570,3095,3090,3105,3070,19951
|
|
20230801,095000,3138923460,3090,3095,3100,3080,10587
|
|
20230801,094900,3106201505,3095,3080,3105,3080,4452
|
|
20230801,094800,3092426835,3075,3125,3125,3065,54420
|
|
20230801,094700,2923208235,3120,3120,3125,3110,27478
|
|
20230801,094600,2837555190,3120,3130,3135,3120,11586
|
|
20230801,094500,2801313985,3130,3105,3130,3105,26966
|
|
20230801,094400,2717353650,3100,3090,3110,3085,8128
|
|
20230801,094300,2692206690,3090,3080,3090,3080,7028
|
|
20230801,094200,2670500985,3080,3085,3085,3065,22367
|
|
20230801,094100,2601714295,3090,3105,3130,3090,48823
|
|
20230801,094000,2449951085,3110,3090,3130,3090,106519
|
|
20230801,093900,2118633715,3090,3075,3095,3070,30161
|
|
20230801,093800,2025628575,3075,3060,3075,3050,32514
|
|
20230801,093700,1925989290,3055,3035,3055,3035,18949
|
|
20230801,093600,1868347160,3035,3065,3065,3035,15446
|
|
20230801,093500,1821259720,3060,3055,3065,3055,7803
|
|
20230801,093400,1797387510,3055,3040,3060,3040,8664
|
|
20230801,093300,1770947255,3040,3055,3055,3035,27473
|
|
20230801,093200,1687325155,3055,3045,3065,3045,12419
|
|
20230801,093100,1649413205,3050,3070,3085,3040,33250
|
|
20230801,093000,1547656430,3080,3050,3095,3050,72267
|
|
20230801,092900,1326053575,3045,3025,3050,3025,43329
|
|
20230801,092800,1194277490,3030,3020,3030,3020,5410
|
|
20230801,092700,1177929915,3020,3020,3020,3015,8501
|
|
20230801,092600,1152265130,3020,2995,3020,2995,17739
|
|
20230801,092500,1098909210,2995,2995,3005,2995,5980
|
|
20230801,092400,1080970525,2995,2995,3000,2995,9051
|
|
20230801,092300,1053858230,2995,2990,2995,2980,7168
|
|
20230801,092200,1032410330,2980,2965,2990,2965,4159
|
|
20230801,092100,1020009075,2960,2970,2980,2960,3996
|
|
20230801,092000,1008143770,2980,2970,2980,2955,13477
|
|
20230801,091900,968245900,2970,2970,2970,2945,20779
|
|
20230801,091800,906904815,2970,2990,2990,2970,49697
|
|
20230801,091700,758773820,2985,2995,2995,2980,18296
|
|
20230801,091600,704103995,2995,3000,3000,2990,9259
|
|
20230801,091500,676342990,3000,3010,3015,2990,61389
|
|
20230801,091400,492046240,3010,2975,3010,2975,29946
|
|
20230801,091300,402397310,2975,2940,2975,2940,16828
|
|
20230801,091200,352633000,2930,2925,2945,2925,14563
|
|
20230801,091100,309943345,2925,2925,2935,2925,4307
|
|
20230801,091000,297345120,2925,2920,2935,2920,3082
|
|
20230801,090900,288331080,2920,2910,2920,2910,5234
|
|
20230801,090800,273071145,2905,2900,2915,2900,4078
|
|
20230801,090700,261221545,2900,2910,2920,2900,11300
|
|
20230801,090600,228426635,2910,2910,2920,2910,5208
|
|
20230801,090500,213235265,2910,2900,2910,2900,1349
|
|
20230801,090400,209311105,2925,2885,2925,2885,15175
|
|
20230801,090300,165177680,2885,2870,2885,2860,8094
|
|
20230801,090200,141927900,2860,2860,2880,2855,24661
|
|
20230801,090100,71025225,2860,2905,2905,2855,8412
|
|
20230801,090000,46770055,2900,2940,2940,2885,16028
|