604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190100,110447588515,4440,4440,4440,4440,192659
|
|
20230823,190000,110447588515,4440,4440,4440,4440,0
|
|
20230823,185900,110447588515,4440,4440,4440,4440,0
|
|
20230823,185800,110447588515,4440,4440,4440,4440,0
|
|
20230823,185700,110447588515,4440,4440,4440,4440,0
|
|
20230823,185600,110447588515,4440,4440,4440,4440,0
|
|
20230823,185500,110447588515,4440,4440,4440,4440,0
|
|
20230823,185400,110447588515,4440,4440,4440,4440,0
|
|
20230823,185300,110447588515,4440,4440,4440,4440,0
|
|
20230823,185200,110447588515,4440,4440,4440,4440,0
|
|
20230823,185100,110447588515,4440,4440,4440,4440,0
|
|
20230823,185000,110447588515,4440,4440,4440,4440,0
|
|
20230823,184900,110447588515,4440,4440,4440,4440,0
|
|
20230823,184800,110447588515,4440,4440,4440,4440,0
|
|
20230823,184700,110447588515,4440,4440,4440,4440,0
|
|
20230823,184600,110447588515,4440,4440,4440,4440,0
|
|
20230823,184500,110447588515,4440,4440,4440,4440,0
|
|
20230823,184400,110447588515,4440,4440,4440,4440,0
|
|
20230823,184300,110447588515,4440,4440,4440,4440,0
|
|
20230823,184200,110447588515,4440,4440,4440,4440,0
|
|
20230823,184100,110447588515,4440,4440,4440,4440,0
|
|
20230823,184000,110447588515,4440,4440,4440,4440,0
|
|
20230823,183900,110447588515,4440,4440,4440,4440,0
|
|
20230823,183800,110447588515,4440,4440,4440,4440,0
|
|
20230823,183700,110447588515,4440,4440,4440,4440,0
|
|
20230823,183600,110447588515,4440,4440,4440,4440,0
|
|
20230823,183500,110447588515,4440,4440,4440,4440,0
|
|
20230823,183400,110447588515,4440,4440,4440,4440,0
|
|
20230823,183300,110447588515,4440,4440,4440,4440,0
|
|
20230823,183200,110447588515,4440,4440,4440,4440,0
|
|
20230823,183100,110447588515,4440,4440,4440,4440,192659
|
|
20230823,183000,110447588515,4440,4440,4440,4440,0
|
|
20230823,182900,110447588515,4440,4440,4440,4440,0
|
|
20230823,182800,110447588515,4440,4440,4440,4440,0
|
|
20230823,182700,110447588515,4440,4440,4440,4440,0
|
|
20230823,182600,110447588515,4440,4440,4440,4440,0
|
|
20230823,182500,110447588515,4440,4440,4440,4440,0
|
|
20230823,182400,110447588515,4440,4440,4440,4440,0
|
|
20230823,182300,110447588515,4440,4440,4440,4440,0
|
|
20230823,182200,110447588515,4440,4440,4440,4440,0
|
|
20230823,182100,110447588515,4440,4440,4440,4440,0
|
|
20230823,182000,110447588515,4440,4440,4440,4440,0
|
|
20230823,181900,110447588515,4440,4440,4440,4440,0
|
|
20230823,181800,110447588515,4440,4440,4440,4440,0
|
|
20230823,181700,110447588515,4440,4440,4440,4440,0
|
|
20230823,181600,110447588515,4440,4440,4440,4440,0
|
|
20230823,181500,110447588515,4440,4440,4440,4440,0
|
|
20230823,181400,110447588515,4440,4440,4440,4440,0
|
|
20230823,181300,110447588515,4440,4440,4440,4440,0
|
|
20230823,181200,110447588515,4440,4440,4440,4440,0
|
|
20230823,181100,110447588515,4440,4440,4440,4440,0
|
|
20230823,181000,110447588515,4440,4440,4440,4440,0
|
|
20230823,180900,110447588515,4440,4440,4440,4440,0
|
|
20230823,180800,110447588515,4440,4440,4440,4440,0
|
|
20230823,180700,110447588515,4440,4440,4440,4440,0
|
|
20230823,180600,110447588515,4440,4440,4440,4440,0
|
|
20230823,180500,110447588515,4440,4440,4440,4440,0
|
|
20230823,180400,110447588515,4440,4440,4440,4440,0
|
|
20230823,180300,110447588515,4440,4440,4440,4440,0
|
|
20230823,180200,110447588515,4440,4440,4440,4440,0
|
|
20230823,180100,110447588515,4440,4440,4440,4440,192659
|
|
20230823,180000,110447588515,4440,4440,4440,4440,0
|
|
20230823,175900,110447588515,4440,4440,4440,4440,0
|
|
20230823,175800,110447588515,4440,4440,4440,4440,0
|
|
20230823,175700,110447588515,4440,4440,4440,4440,0
|
|
20230823,175600,110447588515,4440,4440,4440,4440,0
|
|
20230823,175500,110447588515,4440,4440,4440,4440,0
|
|
20230823,175400,110447588515,4440,4440,4440,4440,0
|
|
20230823,175300,110447588515,4440,4440,4440,4440,0
|
|
20230823,175200,110447588515,4440,4440,4440,4440,0
|
|
20230823,175100,110447588515,4440,4440,4440,4440,0
|
|
20230823,175000,110447588515,4440,4440,4440,4440,0
|
|
20230823,174900,110447588515,4440,4440,4440,4440,0
|
|
20230823,174800,110447588515,4440,4440,4440,4440,0
|
|
20230823,174700,110447588515,4440,4440,4440,4440,0
|
|
20230823,174600,110447588515,4440,4440,4440,4440,0
|
|
20230823,174500,110447588515,4440,4440,4440,4440,0
|
|
20230823,174400,110447588515,4440,4440,4440,4440,0
|
|
20230823,174300,110447588515,4440,4440,4440,4440,0
|
|
20230823,174200,110447588515,4440,4440,4440,4440,0
|
|
20230823,174100,110447588515,4440,4440,4440,4440,0
|
|
20230823,174000,110447588515,4440,4440,4440,4440,0
|
|
20230823,173900,110447588515,4440,4440,4440,4440,0
|
|
20230823,173800,110447588515,4440,4440,4440,4440,0
|
|
20230823,173700,110447588515,4440,4440,4440,4440,0
|
|
20230823,173600,110447588515,4440,4440,4440,4440,0
|
|
20230823,173500,110447588515,4440,4440,4440,4440,0
|
|
20230823,173400,110447588515,4440,4440,4440,4440,0
|
|
20230823,173300,110447588515,4440,4440,4440,4440,0
|
|
20230823,173200,110447588515,4440,4440,4440,4440,0
|
|
20230823,173100,110447588515,4440,4440,4440,4440,192659
|
|
20230823,173000,110447588515,4440,4440,4440,4440,0
|
|
20230823,172900,110447588515,4440,4440,4440,4440,0
|
|
20230823,172800,110447588515,4440,4440,4440,4440,0
|
|
20230823,172700,110447588515,4440,4440,4440,4440,0
|
|
20230823,172600,110447588515,4440,4440,4440,4440,0
|
|
20230823,172500,110447588515,4440,4440,4440,4440,0
|
|
20230823,172400,110447588515,4440,4440,4440,4440,0
|
|
20230823,172300,110447588515,4440,4440,4440,4440,0
|
|
20230823,172200,110447588515,4440,4440,4440,4440,0
|
|
20230823,172100,110447588515,4440,4440,4440,4440,0
|
|
20230823,172000,110447588515,4440,4440,4440,4440,0
|
|
20230823,171900,110447588515,4440,4440,4440,4440,0
|
|
20230823,171800,110447588515,4440,4440,4440,4440,0
|
|
20230823,171700,110447588515,4440,4440,4440,4440,0
|
|
20230823,171600,110447588515,4440,4440,4440,4440,0
|
|
20230823,171500,110447588515,4440,4440,4440,4440,0
|
|
20230823,171400,110447588515,4440,4440,4440,4440,0
|
|
20230823,171300,110447588515,4440,4440,4440,4440,0
|
|
20230823,171200,110447588515,4440,4440,4440,4440,0
|
|
20230823,171100,110447588515,4440,4440,4440,4440,0
|
|
20230823,171000,110447588515,4440,4440,4440,4440,0
|
|
20230823,170900,110447588515,4440,4440,4440,4440,0
|
|
20230823,170800,110447588515,4440,4440,4440,4440,0
|
|
20230823,170700,110447588515,4440,4440,4440,4440,0
|
|
20230823,170600,110447588515,4440,4440,4440,4440,0
|
|
20230823,170500,110447588515,4440,4440,4440,4440,0
|
|
20230823,170400,110447588515,4440,4440,4440,4440,0
|
|
20230823,170300,110447588515,4440,4440,4440,4440,0
|
|
20230823,170200,110447588515,4440,4440,4440,4440,0
|
|
20230823,170100,110447588515,4440,4440,4440,4440,192659
|
|
20230823,170000,110447588515,4440,4440,4440,4440,0
|
|
20230823,165900,110447588515,4440,4440,4440,4440,0
|
|
20230823,165800,110447588515,4440,4440,4440,4440,0
|
|
20230823,165700,110447588515,4440,4440,4440,4440,0
|
|
20230823,165600,110447588515,4440,4440,4440,4440,0
|
|
20230823,165500,110447588515,4440,4440,4440,4440,0
|
|
20230823,165400,110447588515,4440,4440,4440,4440,0
|
|
20230823,165300,110447588515,4440,4440,4440,4440,0
|
|
20230823,165200,110447588515,4440,4440,4440,4440,0
|
|
20230823,165100,110447588515,4440,4440,4440,4440,0
|
|
20230823,165000,110447588515,4440,4440,4440,4440,0
|
|
20230823,164900,110447588515,4440,4440,4440,4440,0
|
|
20230823,164800,110447588515,4440,4440,4440,4440,0
|
|
20230823,164700,110447588515,4440,4440,4440,4440,0
|
|
20230823,164600,110447588515,4440,4440,4440,4440,0
|
|
20230823,164500,110447588515,4440,4440,4440,4440,0
|
|
20230823,164400,110447588515,4440,4440,4440,4440,0
|
|
20230823,164300,110447588515,4440,4440,4440,4440,0
|
|
20230823,164200,110447588515,4440,4440,4440,4440,0
|
|
20230823,164100,110447588515,4440,4440,4440,4440,0
|
|
20230823,164000,110447588515,4440,4440,4440,4440,0
|
|
20230823,163900,110447588515,4440,4440,4440,4440,0
|
|
20230823,163800,110447588515,4440,4440,4440,4440,0
|
|
20230823,163700,110447588515,4440,4440,4440,4440,0
|
|
20230823,163600,110447588515,4440,4440,4440,4440,0
|
|
20230823,163500,110447588515,4440,4440,4440,4440,0
|
|
20230823,163400,110447588515,4440,4440,4440,4440,0
|
|
20230823,163300,110447588515,4440,4440,4440,4440,0
|
|
20230823,163200,110447588515,4440,4440,4440,4440,0
|
|
20230823,163100,110447588515,4440,4440,4440,4440,192659
|
|
20230823,163000,110447588515,4440,4440,4440,4440,0
|
|
20230823,162900,110447588515,4440,4440,4440,4440,0
|
|
20230823,162800,110447588515,4440,4440,4440,4440,0
|
|
20230823,162700,110447588515,4440,4440,4440,4440,0
|
|
20230823,162600,110447588515,4440,4440,4440,4440,0
|
|
20230823,162500,110447588515,4440,4440,4440,4440,0
|
|
20230823,162400,110447588515,4440,4440,4440,4440,0
|
|
20230823,162300,110447588515,4440,4440,4440,4440,0
|
|
20230823,162200,110447588515,4440,4440,4440,4440,0
|
|
20230823,162100,110447588515,4440,4440,4440,4440,0
|
|
20230823,162000,110447588515,4440,4440,4440,4440,0
|
|
20230823,161900,110447588515,4440,4440,4440,4440,0
|
|
20230823,161800,110447588515,4440,4440,4440,4440,0
|
|
20230823,161700,110447588515,4440,4440,4440,4440,0
|
|
20230823,161600,110447588515,4440,4440,4440,4440,0
|
|
20230823,161500,110447588515,4440,4440,4440,4440,0
|
|
20230823,161400,110447588515,4440,4440,4440,4440,0
|
|
20230823,161300,110447588515,4440,4440,4440,4440,0
|
|
20230823,161200,110447588515,4440,4440,4440,4440,0
|
|
20230823,161100,110447588515,4440,4440,4440,4440,0
|
|
20230823,161000,110447588515,4440,4440,4440,4440,0
|
|
20230823,160900,110447588515,4440,4440,4440,4440,0
|
|
20230823,160800,110447588515,4440,4440,4440,4440,0
|
|
20230823,160700,110447588515,4440,4440,4440,4440,0
|
|
20230823,160600,110447588515,4440,4440,4440,4440,0
|
|
20230823,160500,110447588515,4440,4440,4440,4440,0
|
|
20230823,160400,110447588515,4440,4440,4440,4440,0
|
|
20230823,160300,110447588515,4440,4440,4440,4440,0
|
|
20230823,160200,110447588515,4440,4440,4440,4440,0
|
|
20230823,160100,110447588515,4440,4440,4440,4440,192659
|
|
20230823,160000,110447588515,4440,4440,4440,4440,0
|
|
20230823,155900,110447588515,4440,4440,4440,4440,0
|
|
20230823,155800,110447588515,4440,4440,4440,4440,0
|
|
20230823,155700,110447588515,4440,4440,4440,4440,0
|
|
20230823,155600,110447588515,4440,4440,4440,4440,0
|
|
20230823,155500,110447588515,4440,4440,4440,4440,0
|
|
20230823,155400,110447588515,4440,4440,4440,4440,0
|
|
20230823,155300,110447588515,4440,4440,4440,4440,0
|
|
20230823,155200,110447588515,4440,4440,4440,4440,0
|
|
20230823,155100,110447588515,4440,4440,4440,4440,0
|
|
20230823,155000,110447588515,4440,4440,4440,4440,0
|
|
20230823,154900,110447588515,4440,4440,4440,4440,0
|
|
20230823,154800,110447588515,4440,4440,4440,4440,0
|
|
20230823,154700,110447588515,4440,4440,4440,4440,0
|
|
20230823,154600,110447588515,4440,4440,4440,4440,0
|
|
20230823,154500,110447588515,4440,4440,4440,4440,0
|
|
20230823,154400,110447588515,4440,4440,4440,4440,0
|
|
20230823,154300,110447588515,4440,4440,4440,4440,0
|
|
20230823,154200,110447588515,4440,4440,4440,4440,0
|
|
20230823,154100,110447588515,4440,4440,4440,4440,0
|
|
20230823,154000,110447588515,4440,4440,4440,4440,0
|
|
20230823,153900,110447588515,4440,4440,4440,4440,0
|
|
20230823,153800,110447588515,4440,4440,4440,4440,0
|
|
20230823,153700,110447588515,4440,4440,4440,4440,0
|
|
20230823,153600,110447588515,4440,4440,4440,4440,0
|
|
20230823,153500,110447588515,4440,4440,4440,4440,0
|
|
20230823,153400,110447588515,4440,4440,4440,4440,0
|
|
20230823,153300,110447588515,4440,4440,4440,4440,0
|
|
20230823,153200,110447588515,4440,4440,4440,4440,0
|
|
20230823,153100,110447588515,4440,4440,4440,4440,192659
|
|
20230823,153000,110447588515,4440,4440,4440,4440,192659
|
|
20230823,152900,109592182555,4415,4415,4415,4415,0
|
|
20230823,152800,109592182555,4415,4415,4415,4415,0
|
|
20230823,152700,109592182555,4415,4415,4415,4415,0
|
|
20230823,152600,109592182555,4415,4415,4415,4415,0
|
|
20230823,152500,109592182555,4415,4415,4415,4415,0
|
|
20230823,152400,109592182555,4415,4415,4415,4415,0
|
|
20230823,152300,109592182555,4415,4415,4415,4415,0
|
|
20230823,152200,109592182555,4415,4415,4415,4415,0
|
|
20230823,152100,109592182555,4415,4415,4415,4415,0
|
|
20230823,152000,109592182555,4415,4415,4415,4415,0
|
|
20230823,151900,109592182555,4415,4405,4420,4400,51768
|
|
20230823,151800,109363933460,4415,4425,4425,4400,54121
|
|
20230823,151700,109125345515,4425,4425,4430,4415,16164
|
|
20230823,151600,109053844435,4430,4420,4430,4405,60348
|
|
20230823,151500,108787424555,4420,4410,4425,4410,26686
|
|
20230823,151400,108669568315,4410,4420,4425,4410,30100
|
|
20230823,151300,108536682670,4425,4425,4430,4410,37136
|
|
20230823,151200,108372505415,4425,4420,4435,4420,19203
|
|
20230823,151100,108287487450,4420,4435,4435,4405,45605
|
|
20230823,151000,108086070825,4435,4430,4435,4430,12060
|
|
20230823,150900,108032601340,4440,4440,4440,4425,14223
|
|
20230823,150800,107969540310,4440,4435,4440,4425,17979
|
|
20230823,150700,107889837155,4435,4445,4445,4430,26523
|
|
20230823,150600,107772184540,4445,4435,4450,4435,11732
|
|
20230823,150500,107720094510,4430,4435,4440,4430,14115
|
|
20230823,150400,107657498005,4435,4420,4435,4420,16764
|
|
20230823,150300,107583263230,4425,4425,4425,4415,9546
|
|
20230823,150200,107541050840,4430,4415,4430,4405,47959
|
|
20230823,150100,107329333535,4420,4415,4420,4400,16348
|
|
20230823,150000,107257257415,4420,4415,4430,4400,77648
|
|
20230823,145900,106914959705,4425,4430,4435,4410,72502
|
|
20230823,145800,106594599445,4435,4440,4440,4420,29880
|
|
20230823,145700,106462291835,4440,4440,4445,4430,17566
|
|
20230823,145600,106384393880,4435,4440,4455,4430,17414
|
|
20230823,145500,106307093645,4440,4445,4455,4425,25297
|
|
20230823,145400,106194791535,4445,4450,4450,4420,26964
|
|
20230823,145300,106075349485,4450,4475,4475,4435,43140
|
|
20230823,145200,105883412620,4475,4470,4485,4470,30127
|
|
20230823,145100,105748568265,4475,4475,4475,4455,27610
|
|
20230823,145000,105625257130,4475,4450,4480,4425,78278
|
|
20230823,144900,105277026105,4455,4460,4470,4440,40532
|
|
20230823,144800,105096460625,4460,4450,4465,4445,31988
|
|
20230823,144700,104953991630,4450,4445,4475,4440,35265
|
|
20230823,144600,104797091955,4445,4465,4480,4445,44741
|
|
20230823,144500,104597470495,4465,4500,4515,4460,52446
|
|
20230823,144400,104362272505,4500,4510,4515,4500,14692
|
|
20230823,144300,104296043590,4510,4515,4520,4495,39662
|
|
20230823,144200,104117298075,4520,4510,4525,4510,36388
|
|
20230823,144100,103952906665,4515,4505,4520,4505,75117
|
|
20230823,144000,103613801265,4505,4485,4505,4480,25816
|
|
20230823,143900,103497829555,4485,4500,4510,4485,42293
|
|
20230823,143800,103307583920,4505,4495,4510,4490,49483
|
|
20230823,143700,103084938850,4495,4470,4500,4470,78316
|
|
20230823,143600,102733783275,4470,4465,4475,4460,39345
|
|
20230823,143500,102557950415,4460,4460,4465,4460,10563
|
|
20230823,143400,102510830690,4465,4455,4465,4455,19247
|
|
20230823,143300,102424988525,4455,4455,4455,4450,5351
|
|
20230823,143200,102401158750,4450,4455,4460,4445,26431
|
|
20230823,143100,102283444585,4455,4465,4470,4455,27462
|
|
20230823,143000,102160831805,4465,4455,4475,4450,30572
|
|
20230823,142900,102024293795,4455,4445,4455,4445,6007
|
|
20230823,142800,101997552145,4445,4455,4460,4445,32321
|
|
20230823,142700,101853686265,4455,4430,4465,4430,44006
|
|
20230823,142600,101657785500,4430,4420,4440,4415,13203
|
|
20230823,142500,101599249655,4420,4425,4430,4415,10094
|
|
20230823,142400,101554652740,4415,4430,4435,4415,16692
|
|
20230823,142300,101480811855,4435,4435,4440,4430,7305
|
|
20230823,142200,101448425315,4435,4425,4440,4420,11190
|
|
20230823,142100,101398868950,4425,4410,4430,4410,10483
|
|
20230823,142000,101352517645,4410,4415,4425,4410,8567
|
|
20230823,141900,101314693155,4415,4420,4420,4415,14026
|
|
20230823,141800,101252740435,4425,4420,4425,4410,27138
|
|
20230823,141700,101132888500,4420,4425,4435,4420,7016
|
|
20230823,141600,101101849150,4435,4415,4435,4415,5937
|
|
20230823,141500,101075572085,4415,4425,4430,4415,21176
|
|
20230823,141400,100981907960,4430,4430,4440,4425,4907
|
|
20230823,141300,100960163385,4435,4430,4440,4430,6128
|
|
20230823,141200,100932990075,4435,4420,4450,4420,17462
|
|
20230823,141100,100855486305,4425,4420,4425,4420,12277
|
|
20230823,141000,100801187710,4420,4420,4430,4415,8716
|
|
20230823,140900,100762646870,4415,4420,4425,4415,7873
|
|
20230823,140800,100727877000,4420,4420,4425,4420,5803
|
|
20230823,140700,100702226480,4420,4425,4430,4420,6576
|
|
20230823,140600,100673153215,4425,4420,4430,4415,11505
|
|
20230823,140500,100622304440,4420,4410,4420,4410,10339
|
|
20230823,140400,100576635750,4415,4420,4425,4410,28006
|
|
20230823,140300,100452992295,4420,4430,4435,4420,28538
|
|
20230823,140200,100326736295,4430,4445,4450,4430,33549
|
|
20230823,140100,100177863760,4450,4455,4455,4440,7340
|
|
20230823,140000,100145227995,4455,4450,4470,4440,48469
|
|
20230823,135900,99929274065,4455,4430,4455,4425,22333
|
|
20230823,135800,99830028700,4425,4430,4440,4425,6293
|
|
20230823,135700,99802159405,4430,4440,4440,4420,12983
|
|
20230823,135600,99744664800,4435,4425,4435,4420,12435
|
|
20230823,135500,99689630325,4425,4415,4430,4415,13577
|
|
20230823,135400,99629583160,4420,4435,4435,4415,12517
|
|
20230823,135300,99574239215,4435,4415,4435,4415,15187
|
|
20230823,135200,99507093265,4415,4435,4435,4415,17400
|
|
20230823,135100,99430148670,4435,4425,4445,4420,13058
|
|
20230823,135000,99372313270,4430,4420,4440,4410,29441
|
|
20230823,134900,99242157230,4410,4425,4430,4410,31469
|
|
20230823,134800,99103045215,4435,4430,4435,4425,9650
|
|
20230823,134700,99060289590,4430,4430,4440,4415,36709
|
|
20230823,134600,98897925875,4430,4425,4450,4425,17813
|
|
20230823,134500,98818995075,4425,4440,4450,4410,27141
|
|
20230823,134400,98698731350,4430,4460,4465,4410,80655
|
|
20230823,134300,98341554785,4460,4465,4470,4460,8450
|
|
20230823,134200,98303832495,4470,4460,4470,4460,18703
|
|
20230823,134100,98220319030,4460,4460,4465,4455,14116
|
|
20230823,134000,98157363390,4460,4450,4460,4445,9273
|
|
20230823,133900,98116087710,4445,4445,4455,4435,21213
|
|
20230823,133800,98021787760,4445,4440,4450,4435,17713
|
|
20230823,133700,97943127455,4440,4445,4455,4435,13925
|
|
20230823,133600,97881260645,4445,4445,4460,4445,31370
|
|
20230823,133500,97741605555,4445,4460,4465,4440,37145
|
|
20230823,133400,97576274810,4460,4460,4470,4455,14475
|
|
20230823,133300,97511726575,4465,4460,4470,4455,10128
|
|
20230823,133200,97466521510,4460,4470,4470,4455,24746
|
|
20230823,133100,97356138855,4470,4465,4470,4450,17442
|
|
20230823,133000,97278356235,4450,4460,4465,4450,23166
|
|
20230823,132900,97175104660,4460,4465,4475,4455,16208
|
|
20230823,132800,97102758695,4460,4480,4480,4460,35246
|
|
20230823,132700,96945287940,4480,4480,4485,4475,15858
|
|
20230823,132600,96874260480,4480,4485,4485,4475,27125
|
|
20230823,132500,96752677085,4490,4495,4495,4480,18482
|
|
20230823,132400,96669697950,4495,4495,4510,4490,29208
|
|
20230823,132300,96538273305,4495,4480,4495,4480,7844
|
|
20230823,132200,96503051200,4480,4485,4485,4475,14494
|
|
20230823,132100,96438099620,4480,4505,4505,4475,51572
|
|
20230823,132000,96206287540,4510,4520,4520,4505,13574
|
|
20230823,131900,96145021625,4520,4500,4520,4500,36753
|
|
20230823,131800,95979333345,4505,4505,4520,4500,56975
|
|
20230823,131700,95722279525,4505,4505,4515,4490,39578
|
|
20230823,131600,95544109275,4505,4495,4515,4490,65668
|
|
20230823,131500,95248297400,4495,4495,4500,4490,54086
|
|
20230823,131400,95005202700,4490,4470,4495,4465,55793
|
|
20230823,131300,94755028235,4470,4450,4475,4435,63798
|
|
20230823,131200,94470536580,4450,4435,4450,4415,33253
|
|
20230823,131100,94323105815,4435,4415,4445,4410,46888
|
|
20230823,131000,94115739510,4420,4430,4430,4415,14284
|
|
20230823,130900,94052615245,4415,4395,4440,4390,43022
|
|
20230823,130800,93863000430,4400,4425,4435,4390,65001
|
|
20230823,130700,93576434885,4425,4435,4445,4420,21174
|
|
20230823,130600,93482571470,4430,4440,4450,4400,167196
|
|
20230823,130500,92744370315,4445,4450,4455,4440,44474
|
|
20230823,130400,92546683675,4450,4480,4480,4445,52450
|
|
20230823,130300,92312938425,4475,4505,4505,4465,33836
|
|
20230823,130200,92161203065,4505,4535,4540,4505,60333
|
|
20230823,130100,91888218090,4535,4505,4535,4500,86105
|
|
20230823,130000,91498858840,4505,4490,4510,4485,38483
|
|
20230823,125900,91325837880,4490,4460,4500,4455,44181
|
|
20230823,125800,91127947680,4460,4450,4465,4450,29184
|
|
20230823,125700,90997779470,4450,4465,4470,4420,175518
|
|
20230823,125600,90217495830,4470,4470,4475,4465,28764
|
|
20230823,125500,90088937050,4475,4465,4475,4465,26156
|
|
20230823,125400,89972028100,4465,4480,4485,4465,47042
|
|
20230823,125300,89761518310,4480,4485,4490,4470,41603
|
|
20230823,125200,89575310625,4485,4515,4515,4480,80643
|
|
20230823,125100,89212577020,4515,4510,4515,4500,26886
|
|
20230823,125000,89091391530,4505,4495,4510,4495,18542
|
|
20230823,124900,89007875600,4495,4490,4500,4485,26434
|
|
20230823,124800,88889153755,4495,4485,4505,4480,18179
|
|
20230823,124700,88807528570,4490,4510,4515,4485,33435
|
|
20230823,124600,88657070385,4510,4490,4515,4490,40719
|
|
20230823,124500,88473653200,4495,4470,4495,4465,42686
|
|
20230823,124400,88282608650,4470,4475,4480,4465,13980
|
|
20230823,124300,88220129690,4475,4490,4495,4475,27019
|
|
20230823,124200,88099091640,4490,4480,4495,4475,20287
|
|
20230823,124100,88008053140,4485,4465,4485,4455,52772
|
|
20230823,124000,87772464425,4465,4480,4485,4465,36245
|
|
20230823,123900,87610407210,4480,4470,4495,4460,45596
|
|
20230823,123800,87406445920,4470,4490,4495,4465,49965
|
|
20230823,123700,87182363110,4495,4495,4500,4485,30849
|
|
20230823,123600,87043771135,4495,4510,4510,4485,47852
|
|
20230823,123500,86828602150,4510,4495,4510,4490,43595
|
|
20230823,123400,86632536510,4495,4490,4495,4475,27091
|
|
20230823,123300,86510930210,4490,4470,4500,4445,96318
|
|
20230823,123200,86081015000,4465,4500,4500,4460,69502
|
|
20230823,123100,85769943385,4500,4480,4520,4470,109614
|
|
20230823,123000,85276838750,4480,4480,4505,4450,99406
|
|
20230823,122900,84831875620,4480,4495,4510,4415,265204
|
|
20230823,122800,83649275055,4490,4470,4505,4465,192706
|
|
20230823,122700,82784319335,4475,4590,4595,4465,349712
|
|
20230823,122600,81204311715,4590,4565,4605,4560,56007
|
|
20230823,122500,80947980990,4565,4570,4590,4565,78135
|
|
20230823,122400,80590594265,4565,4605,4615,4565,125106
|
|
20230823,122300,80016697085,4615,4615,4645,4605,126078
|
|
20230823,122200,79433166645,4610,4550,4635,4550,126242
|
|
20230823,122100,78853432860,4550,4595,4600,4550,105420
|
|
20230823,122000,78371274010,4590,4585,4605,4580,65255
|
|
20230823,121900,78071500165,4590,4590,4625,4585,126122
|
|
20230823,121800,77490758750,4595,4600,4600,4555,211861
|
|
20230823,121700,76520808005,4600,4605,4625,4575,238413
|
|
20230823,121600,75424907080,4600,4655,4665,4595,290347
|
|
20230823,121500,74084556930,4645,4695,4700,4635,232954
|
|
20230823,121400,72996037340,4700,4655,4710,4640,332395
|
|
20230823,121300,71437780345,4655,4640,4680,4620,164236
|
|
20230823,121200,70673262860,4645,4675,4685,4635,205473
|
|
20230823,121100,69715753240,4675,4605,4700,4605,562636
|
|
20230823,121000,67088502700,4605,4550,4650,4545,395407
|
|
20230823,120900,65265229110,4550,4585,4610,4550,344959
|
|
20230823,120800,63685922100,4580,4600,4620,4570,308229
|
|
20230823,120700,62271014235,4595,4645,4665,4585,397596
|
|
20230823,120600,60433623135,4645,4665,4690,4610,377923
|
|
20230823,120500,58677149440,4660,4685,4710,4645,544216
|
|
20230823,120400,56129424695,4690,4650,4695,4640,325834
|
|
20230823,120300,54606985990,4650,4690,4715,4640,703893
|
|
20230823,120200,51310444510,4695,4620,4700,4615,974353
|
|
20230823,120100,46768667900,4615,4615,4660,4600,744677
|
|
20230823,120000,43321637055,4615,4595,4625,4555,767302
|
|
20230823,115900,39796867185,4595,4570,4595,4535,696698
|
|
20230823,115800,36614508555,4570,4470,4575,4460,762688
|
|
20230823,115700,33164482710,4465,4425,4470,4420,365223
|
|
20230823,115600,31540175175,4425,4420,4430,4415,75809
|
|
20230823,115500,31204997020,4420,4405,4420,4400,51734
|
|
20230823,115400,30976880555,4405,4400,4405,4395,10991
|
|
20230823,115300,30928503490,4400,4400,4405,4395,16417
|
|
20230823,115200,30856265990,4405,4395,4405,4395,18082
|
|
20230823,115100,30776734025,4400,4385,4400,4385,19566
|
|
20230823,115000,30690729250,4390,4375,4390,4370,7541
|
|
20230823,114900,30657685590,4385,4365,4385,4365,15823
|
|
20230823,114800,30588408030,4370,4375,4375,4365,12695
|
|
20230823,114700,30532923835,4375,4385,4385,4370,25267
|
|
20230823,114600,30422305230,4385,4385,4385,4380,978
|
|
20230823,114500,30418020185,4385,4385,4385,4380,11116
|
|
20230823,114400,30369307200,4385,4385,4395,4385,6653
|
|
20230823,114300,30340111930,4385,4390,4395,4385,2339
|
|
20230823,114200,30329848290,4385,4400,4400,4385,12476
|
|
20230823,114100,30275094755,4400,4395,4400,4390,10787
|
|
20230823,114000,30227657900,4400,4390,4400,4390,4318
|
|
20230823,113900,30208685535,4395,4390,4395,4385,5798
|
|
20230823,113800,30183231375,4390,4390,4395,4385,6319
|
|
20230823,113700,30155488980,4390,4385,4390,4385,5047
|
|
20230823,113600,30133340680,4380,4385,4390,4380,7192
|
|
20230823,113500,30101783650,4385,4390,4390,4380,10268
|
|
20230823,113400,30056769670,4385,4390,4390,4385,12662
|
|
20230823,113300,30001218805,4390,4390,4395,4390,1977
|
|
20230823,113200,29992534760,4395,4390,4395,4385,3743
|
|
20230823,113100,29976100665,4390,4385,4390,4385,6950
|
|
20230823,113000,29945603640,4385,4385,4390,4385,7104
|
|
20230823,112900,29914437650,4385,4390,4390,4385,3406
|
|
20230823,112800,29899492985,4390,4395,4395,4385,13099
|
|
20230823,112700,29841935100,4400,4400,4400,4395,15988
|
|
20230823,112600,29771593360,4400,4380,4400,4380,16712
|
|
20230823,112500,29698164545,4385,4385,4390,4380,7588
|
|
20230823,112400,29664902860,4385,4385,4390,4380,3874
|
|
20230823,112300,29647922195,4390,4380,4390,4380,12875
|
|
20230823,112200,29591522435,4380,4380,4390,4380,9874
|
|
20230823,112100,29548233020,4385,4390,4395,4380,13679
|
|
20230823,112000,29488221965,4390,4390,4400,4390,8874
|
|
20230823,111900,29449232110,4390,4390,4395,4390,7552
|
|
20230823,111800,29416074280,4395,4400,4405,4390,18335
|
|
20230823,111700,29335436170,4400,4400,4405,4395,12434
|
|
20230823,111600,29280739615,4400,4390,4405,4390,15783
|
|
20230823,111500,29211296755,4390,4410,4410,4390,22575
|
|
20230823,111400,29111941755,4410,4410,4410,4400,17149
|
|
20230823,111300,29036338225,4410,4385,4410,4385,30351
|
|
20230823,111200,28902765840,4385,4380,4390,4380,12890
|
|
20230823,111100,28846264475,4380,4380,4385,4375,3044
|
|
20230823,111000,28832927835,4380,4390,4390,4375,11001
|
|
20230823,110900,28784699040,4390,4400,4400,4385,18458
|
|
20230823,110800,28703660425,4400,4400,4410,4390,54177
|
|
20230823,110700,28465171195,4405,4405,4405,4390,19751
|
|
20230823,110600,28378354230,4400,4385,4405,4385,28701
|
|
20230823,110500,28252160620,4385,4390,4390,4375,5929
|
|
20230823,110400,28226151945,4385,4370,4390,4370,13515
|
|
20230823,110300,28166916010,4370,4365,4380,4365,18557
|
|
20230823,110200,28085828390,4370,4375,4375,4365,13685
|
|
20230823,110100,28026046360,4375,4380,4385,4370,29452
|
|
20230823,110000,27897047230,4385,4380,4385,4380,7111
|
|
20230823,105900,27865894965,4385,4390,4390,4375,9184
|
|
20230823,105800,27825653855,4385,4390,4390,4385,8069
|
|
20230823,105700,27790270110,4385,4375,4390,4370,12799
|
|
20230823,105600,27734204470,4375,4390,4390,4375,8911
|
|
20230823,105500,27695153825,4395,4390,4395,4385,7026
|
|
20230823,105400,27664326830,4390,4395,4400,4390,7624
|
|
20230823,105300,27630837300,4400,4380,4400,4380,8741
|
|
20230823,105200,27592486635,4375,4385,4385,4375,11057
|
|
20230823,105100,27544035355,4385,4380,4385,4370,12694
|
|
20230823,105000,27488451640,4380,4370,4380,4370,9154
|
|
20230823,104900,27448437560,4370,4380,4385,4370,13021
|
|
20230823,104800,27391444595,4380,4400,4400,4375,27045
|
|
20230823,104700,27272842895,4400,4405,4405,4385,49830
|
|
20230823,104600,27053769040,4400,4380,4410,4380,42042
|
|
20230823,104500,26868857095,4385,4380,4385,4380,19162
|
|
20230823,104400,26784884640,4375,4370,4375,4370,12731
|
|
20230823,104300,26729221500,4370,4370,4375,4365,10941
|
|
20230823,104200,26681419635,4370,4370,4370,4360,11463
|
|
20230823,104100,26631386875,4370,4365,4370,4360,12421
|
|
20230823,104000,26577214560,4365,4370,4370,4360,9354
|
|
20230823,103900,26536384360,4365,4370,4380,4365,5056
|
|
20230823,103800,26514300805,4375,4380,4395,4370,14178
|
|
20230823,103700,26452140545,4380,4375,4380,4365,20827
|
|
20230823,103600,26361086635,4370,4390,4390,4370,20965
|
|
20230823,103500,26269307655,4390,4380,4390,4370,18210
|
|
20230823,103400,26189599370,4380,4375,4380,4370,13745
|
|
20230823,103300,26129490110,4375,4375,4375,4370,18968
|
|
20230823,103200,26046592795,4375,4370,4380,4365,8721
|
|
20230823,103100,26008461250,4360,4360,4365,4355,11675
|
|
20230823,103000,25957541650,4360,4365,4370,4360,13050
|
|
20230823,102900,25900617965,4355,4365,4370,4355,12603
|
|
20230823,102800,25845630075,4360,4375,4375,4360,13631
|
|
20230823,102700,25786090510,4370,4370,4380,4365,25352
|
|
20230823,102600,25675297295,4370,4385,4385,4370,22061
|
|
20230823,102500,25578765390,4395,4375,4395,4355,47334
|
|
20230823,102400,25371705325,4375,4405,4420,4370,140310
|
|
20230823,102300,24754092140,4405,4395,4405,4395,43284
|
|
20230823,102200,24563686445,4390,4395,4400,4390,36826
|
|
20230823,102100,24401822105,4395,4395,4400,4385,58351
|
|
20230823,102000,24145337010,4395,4385,4400,4370,64797
|
|
20230823,101900,23860729825,4385,4390,4395,4380,89063
|
|
20230823,101800,23469819545,4390,4360,4395,4360,96362
|
|
20230823,101700,23047727835,4365,4355,4365,4350,11683
|
|
20230823,101600,22996802750,4350,4360,4360,4350,6053
|
|
20230823,101500,22970444405,4360,4360,4365,4345,10573
|
|
20230823,101400,22924360765,4365,4345,4365,4345,29736
|
|
20230823,101300,22794844885,4345,4350,4350,4335,13999
|
|
20230823,101200,22734053265,4350,4335,4350,4335,9039
|
|
20230823,101100,22694756155,4335,4340,4345,4335,16390
|
|
20230823,101000,22623671935,4340,4335,4340,4330,10809
|
|
20230823,100900,22576838075,4335,4335,4345,4330,9552
|
|
20230823,100800,22535423535,4345,4330,4345,4330,12102
|
|
20230823,100700,22482950025,4340,4345,4350,4325,16167
|
|
20230823,100600,22412833540,4345,4320,4350,4320,34523
|
|
20230823,100500,22263312195,4320,4330,4330,4315,24279
|
|
20230823,100400,22158381145,4330,4320,4330,4320,10187
|
|
20230823,100300,22114356610,4320,4330,4340,4320,21971
|
|
20230823,100200,22019244365,4330,4330,4335,4325,18844
|
|
20230823,100100,21937675330,4330,4335,4340,4330,10972
|
|
20230823,100000,21890124575,4340,4330,4345,4320,37479
|
|
20230823,095900,21727801200,4340,4345,4350,4330,12103
|
|
20230823,095800,21675261910,4350,4345,4355,4330,23648
|
|
20230823,095700,21572456770,4345,4330,4345,4325,16243
|
|
20230823,095600,21502054680,4335,4335,4335,4325,23805
|
|
20230823,095500,21399061595,4330,4325,4340,4320,17983
|
|
20230823,095400,21321238575,4325,4340,4345,4325,11478
|
|
20230823,095300,21271512280,4340,4335,4355,4330,37846
|
|
20230823,095200,21107070810,4335,4335,4340,4325,41586
|
|
20230823,095100,20927014500,4340,4340,4345,4330,9743
|
|
20230823,095000,20884778430,4340,4345,4350,4330,7058
|
|
20230823,094900,20854125490,4330,4330,4345,4330,21460
|
|
20230823,094800,20761151775,4330,4340,4350,4330,14397
|
|
20230823,094700,20698724675,4340,4345,4350,4340,15092
|
|
20230823,094600,20633167285,4345,4350,4355,4340,22236
|
|
20230823,094500,20536564085,4350,4360,4365,4345,28711
|
|
20230823,094400,20411443105,4355,4375,4375,4355,31011
|
|
20230823,094300,20276033575,4375,4360,4375,4355,54167
|
|
20230823,094200,20039324795,4360,4330,4380,4325,54269
|
|
20230823,094100,19803090285,4330,4305,4340,4305,52986
|
|
20230823,094000,19573946120,4310,4330,4340,4280,146483
|
|
20230823,093900,18943160500,4335,4330,4350,4325,24847
|
|
20230823,093800,18835484260,4330,4345,4360,4330,24042
|
|
20230823,093700,18731230160,4360,4340,4360,4330,30881
|
|
20230823,093600,18597300595,4340,4345,4350,4340,28508
|
|
20230823,093500,18473481655,4340,4375,4385,4335,81074
|
|
20230823,093400,18119992535,4370,4355,4400,4340,164314
|
|
20230823,093300,17400522655,4355,4360,4360,4350,24555
|
|
20230823,093200,17293546315,4360,4350,4360,4340,28352
|
|
20230823,093100,17170094750,4350,4350,4360,4345,36629
|
|
20230823,093000,17010758500,4350,4325,4360,4325,37809
|
|
20230823,092900,16846708280,4325,4340,4350,4325,36446
|
|
20230823,092800,16688772500,4340,4360,4365,4340,46533
|
|
20230823,092700,16486130955,4350,4335,4365,4330,41023
|
|
20230823,092600,16307868750,4335,4350,4370,4325,45924
|
|
20230823,092500,16108436940,4355,4340,4370,4335,54620
|
|
20230823,092400,15870721190,4340,4335,4350,4330,21460
|
|
20230823,092300,15777560730,4335,4335,4335,4315,57230
|
|
20230823,092200,15529988290,4335,4355,4365,4335,40181
|
|
20230823,092100,15355384360,4355,4365,4375,4350,87513
|
|
20230823,092000,14973583875,4365,4330,4380,4330,137930
|
|
20230823,091900,14372319670,4335,4330,4340,4330,48367
|
|
20230823,091800,14162641340,4330,4345,4350,4325,78391
|
|
20230823,091700,13822541890,4345,4285,4350,4275,139478
|
|
20230823,091600,13218884865,4275,4305,4305,4275,56211
|
|
20230823,091500,12977562465,4305,4300,4310,4290,82008
|
|
20230823,091400,12624787160,4295,4270,4300,4265,49040
|
|
20230823,091300,12414714685,4270,4265,4270,4260,32143
|
|
20230823,091200,12277658640,4265,4270,4275,4255,63863
|
|
20230823,091100,12005377230,4270,4230,4270,4220,100012
|
|
20230823,091000,11580673545,4225,4225,4240,4210,99032
|
|
20230823,090900,11162775840,4220,4215,4245,4215,127186
|
|
20230823,090800,10625082290,4220,4250,4255,4215,213847
|
|
20230823,090700,9720720360,4255,4270,4270,4225,190121
|
|
20230823,090600,8913855255,4270,4305,4305,4260,122326
|
|
20230823,090500,8390666150,4305,4275,4310,4260,124401
|
|
20230823,090400,7857330410,4270,4280,4285,4240,346612
|
|
20230823,090300,6380730750,4285,4275,4315,4270,214751
|
|
20230823,090200,5460702170,4275,4360,4365,4275,319944
|
|
20230823,090100,4084557870,4360,4320,4390,4315,231247
|
|
20230823,090000,3078327105,4320,4325,4340,4265,704687
|