622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191900,6114381590,3365,3365,3365,3365,41296
|
|
20230801,191800,6114381590,3365,3365,3365,3365,0
|
|
20230801,191700,6114381590,3365,3365,3365,3365,0
|
|
20230801,191600,6114381590,3365,3365,3365,3365,0
|
|
20230801,191500,6114381590,3365,3365,3365,3365,0
|
|
20230801,191400,6114381590,3365,3365,3365,3365,0
|
|
20230801,191300,6114381590,3365,3365,3365,3365,0
|
|
20230801,191200,6114381590,3365,3365,3365,3365,0
|
|
20230801,191100,6114381590,3365,3365,3365,3365,0
|
|
20230801,191000,6114381590,3365,3365,3365,3365,0
|
|
20230801,190900,6114381590,3365,3365,3365,3365,0
|
|
20230801,190800,6114381590,3365,3365,3365,3365,0
|
|
20230801,190700,6114381590,3365,3365,3365,3365,0
|
|
20230801,190600,6114381590,3365,3365,3365,3365,0
|
|
20230801,190500,6114381590,3365,3365,3365,3365,0
|
|
20230801,190400,6114381590,3365,3365,3365,3365,0
|
|
20230801,190300,6114381590,3365,3365,3365,3365,0
|
|
20230801,190200,6114381590,3365,3365,3365,3365,0
|
|
20230801,190100,6114381590,3365,3365,3365,3365,0
|
|
20230801,190000,6114381590,3365,3365,3365,3365,0
|
|
20230801,185900,6114381590,3365,3365,3365,3365,0
|
|
20230801,185800,6114381590,3365,3365,3365,3365,0
|
|
20230801,185700,6114381590,3365,3365,3365,3365,0
|
|
20230801,185600,6114381590,3365,3365,3365,3365,0
|
|
20230801,185500,6114381590,3365,3365,3365,3365,0
|
|
20230801,185400,6114381590,3365,3365,3365,3365,0
|
|
20230801,185300,6114381590,3365,3365,3365,3365,0
|
|
20230801,185200,6114381590,3365,3365,3365,3365,0
|
|
20230801,185100,6114381590,3365,3365,3365,3365,0
|
|
20230801,185000,6114381590,3365,3365,3365,3365,0
|
|
20230801,184900,6114381590,3365,3365,3365,3365,41296
|
|
20230801,184800,6114381590,3365,3365,3365,3365,0
|
|
20230801,184700,6114381590,3365,3365,3365,3365,0
|
|
20230801,184600,6114381590,3365,3365,3365,3365,0
|
|
20230801,184500,6114381590,3365,3365,3365,3365,0
|
|
20230801,184400,6114381590,3365,3365,3365,3365,0
|
|
20230801,184300,6114381590,3365,3365,3365,3365,0
|
|
20230801,184200,6114381590,3365,3365,3365,3365,0
|
|
20230801,184100,6114381590,3365,3365,3365,3365,0
|
|
20230801,184000,6114381590,3365,3365,3365,3365,0
|
|
20230801,183900,6114381590,3365,3365,3365,3365,0
|
|
20230801,183800,6114381590,3365,3365,3365,3365,0
|
|
20230801,183700,6114381590,3365,3365,3365,3365,0
|
|
20230801,183600,6114381590,3365,3365,3365,3365,0
|
|
20230801,183500,6114381590,3365,3365,3365,3365,0
|
|
20230801,183400,6114381590,3365,3365,3365,3365,0
|
|
20230801,183300,6114381590,3365,3365,3365,3365,0
|
|
20230801,183200,6114381590,3365,3365,3365,3365,0
|
|
20230801,183100,6114381590,3365,3365,3365,3365,0
|
|
20230801,183000,6114381590,3365,3365,3365,3365,0
|
|
20230801,182900,6114381590,3365,3365,3365,3365,0
|
|
20230801,182800,6114381590,3365,3365,3365,3365,0
|
|
20230801,182700,6114381590,3365,3365,3365,3365,0
|
|
20230801,182600,6114381590,3365,3365,3365,3365,0
|
|
20230801,182500,6114381590,3365,3365,3365,3365,0
|
|
20230801,182400,6114381590,3365,3365,3365,3365,0
|
|
20230801,182300,6114381590,3365,3365,3365,3365,0
|
|
20230801,182200,6114381590,3365,3365,3365,3365,0
|
|
20230801,182100,6114381590,3365,3365,3365,3365,0
|
|
20230801,182000,6114381590,3365,3365,3365,3365,0
|
|
20230801,181900,6114381590,3365,3365,3365,3365,41296
|
|
20230801,181800,6114381590,3365,3365,3365,3365,0
|
|
20230801,181700,6114381590,3365,3365,3365,3365,0
|
|
20230801,181600,6114381590,3365,3365,3365,3365,0
|
|
20230801,181500,6114381590,3365,3365,3365,3365,0
|
|
20230801,181400,6114381590,3365,3365,3365,3365,0
|
|
20230801,181300,6114381590,3365,3365,3365,3365,0
|
|
20230801,181200,6114381590,3365,3365,3365,3365,0
|
|
20230801,181100,6114381590,3365,3365,3365,3365,0
|
|
20230801,181000,6114381590,3365,3365,3365,3365,0
|
|
20230801,180900,6114381590,3365,3365,3365,3365,0
|
|
20230801,180800,6114381590,3365,3365,3365,3365,0
|
|
20230801,180700,6114381590,3365,3365,3365,3365,0
|
|
20230801,180600,6114381590,3365,3365,3365,3365,0
|
|
20230801,180500,6114381590,3365,3365,3365,3365,0
|
|
20230801,180400,6114381590,3365,3365,3365,3365,0
|
|
20230801,180300,6114381590,3365,3365,3365,3365,0
|
|
20230801,180200,6114381590,3365,3365,3365,3365,0
|
|
20230801,180100,6114381590,3365,3365,3365,3365,0
|
|
20230801,180000,6114381590,3365,3365,3365,3365,0
|
|
20230801,175900,6114381590,3365,3365,3365,3365,0
|
|
20230801,175800,6114381590,3365,3365,3365,3365,0
|
|
20230801,175700,6114381590,3365,3365,3365,3365,0
|
|
20230801,175600,6114381590,3365,3365,3365,3365,0
|
|
20230801,175500,6114381590,3365,3365,3365,3365,0
|
|
20230801,175400,6114381590,3365,3365,3365,3365,0
|
|
20230801,175300,6114381590,3365,3365,3365,3365,0
|
|
20230801,175200,6114381590,3365,3365,3365,3365,0
|
|
20230801,175100,6114381590,3365,3365,3365,3365,0
|
|
20230801,175000,6114381590,3365,3365,3365,3365,0
|
|
20230801,174900,6114381590,3365,3365,3365,3365,41296
|
|
20230801,174800,6114381590,3365,3365,3365,3365,0
|
|
20230801,174700,6114381590,3365,3365,3365,3365,0
|
|
20230801,174600,6114381590,3365,3365,3365,3365,0
|
|
20230801,174500,6114381590,3365,3365,3365,3365,0
|
|
20230801,174400,6114381590,3365,3365,3365,3365,0
|
|
20230801,174300,6114381590,3365,3365,3365,3365,0
|
|
20230801,174200,6114381590,3365,3365,3365,3365,0
|
|
20230801,174100,6114381590,3365,3365,3365,3365,0
|
|
20230801,174000,6114381590,3365,3365,3365,3365,0
|
|
20230801,173900,6114381590,3365,3365,3365,3365,0
|
|
20230801,173800,6114381590,3365,3365,3365,3365,0
|
|
20230801,173700,6114381590,3365,3365,3365,3365,0
|
|
20230801,173600,6114381590,3365,3365,3365,3365,0
|
|
20230801,173500,6114381590,3365,3365,3365,3365,0
|
|
20230801,173400,6114381590,3365,3365,3365,3365,0
|
|
20230801,173300,6114381590,3365,3365,3365,3365,0
|
|
20230801,173200,6114381590,3365,3365,3365,3365,0
|
|
20230801,173100,6114381590,3365,3365,3365,3365,0
|
|
20230801,173000,6114381590,3365,3365,3365,3365,0
|
|
20230801,172900,6114381590,3365,3365,3365,3365,0
|
|
20230801,172800,6114381590,3365,3365,3365,3365,0
|
|
20230801,172700,6114381590,3365,3365,3365,3365,0
|
|
20230801,172600,6114381590,3365,3365,3365,3365,0
|
|
20230801,172500,6114381590,3365,3365,3365,3365,0
|
|
20230801,172400,6114381590,3365,3365,3365,3365,0
|
|
20230801,172300,6114381590,3365,3365,3365,3365,0
|
|
20230801,172200,6114381590,3365,3365,3365,3365,0
|
|
20230801,172100,6114381590,3365,3365,3365,3365,0
|
|
20230801,172000,6114381590,3365,3365,3365,3365,0
|
|
20230801,171900,6114381590,3365,3365,3365,3365,41296
|
|
20230801,171800,6114381590,3365,3365,3365,3365,0
|
|
20230801,171700,6114381590,3365,3365,3365,3365,0
|
|
20230801,171600,6114381590,3365,3365,3365,3365,0
|
|
20230801,171500,6114381590,3365,3365,3365,3365,0
|
|
20230801,171400,6114381590,3365,3365,3365,3365,0
|
|
20230801,171300,6114381590,3365,3365,3365,3365,0
|
|
20230801,171200,6114381590,3365,3365,3365,3365,0
|
|
20230801,171100,6114381590,3365,3365,3365,3365,0
|
|
20230801,171000,6114381590,3365,3365,3365,3365,0
|
|
20230801,170900,6114381590,3365,3365,3365,3365,0
|
|
20230801,170800,6114381590,3365,3365,3365,3365,0
|
|
20230801,170700,6114381590,3365,3365,3365,3365,0
|
|
20230801,170600,6114381590,3365,3365,3365,3365,0
|
|
20230801,170500,6114381590,3365,3365,3365,3365,0
|
|
20230801,170400,6114381590,3365,3365,3365,3365,0
|
|
20230801,170300,6114381590,3365,3365,3365,3365,0
|
|
20230801,170200,6114381590,3365,3365,3365,3365,0
|
|
20230801,170100,6114381590,3365,3365,3365,3365,0
|
|
20230801,170000,6114381590,3365,3365,3365,3365,0
|
|
20230801,165900,6114381590,3365,3365,3365,3365,0
|
|
20230801,165800,6114381590,3365,3365,3365,3365,0
|
|
20230801,165700,6114381590,3365,3365,3365,3365,0
|
|
20230801,165600,6114381590,3365,3365,3365,3365,0
|
|
20230801,165500,6114381590,3365,3365,3365,3365,0
|
|
20230801,165400,6114381590,3365,3365,3365,3365,0
|
|
20230801,165300,6114381590,3365,3365,3365,3365,0
|
|
20230801,165200,6114381590,3365,3365,3365,3365,0
|
|
20230801,165100,6114381590,3365,3365,3365,3365,0
|
|
20230801,165000,6114381590,3365,3365,3365,3365,0
|
|
20230801,164900,6114381590,3365,3365,3365,3365,41296
|
|
20230801,164800,6114381590,3365,3365,3365,3365,0
|
|
20230801,164700,6114381590,3365,3365,3365,3365,0
|
|
20230801,164600,6114381590,3365,3365,3365,3365,0
|
|
20230801,164500,6114381590,3365,3365,3365,3365,0
|
|
20230801,164400,6114381590,3365,3365,3365,3365,0
|
|
20230801,164300,6114381590,3365,3365,3365,3365,0
|
|
20230801,164200,6114381590,3365,3365,3365,3365,0
|
|
20230801,164100,6114381590,3365,3365,3365,3365,0
|
|
20230801,164000,6114381590,3365,3365,3365,3365,0
|
|
20230801,163900,6114381590,3365,3365,3365,3365,0
|
|
20230801,163800,6114381590,3365,3365,3365,3365,0
|
|
20230801,163700,6114381590,3365,3365,3365,3365,0
|
|
20230801,163600,6114381590,3365,3365,3365,3365,0
|
|
20230801,163500,6114381590,3365,3365,3365,3365,0
|
|
20230801,163400,6114381590,3365,3365,3365,3365,0
|
|
20230801,163300,6114381590,3365,3365,3365,3365,0
|
|
20230801,163200,6114381590,3365,3365,3365,3365,0
|
|
20230801,163100,6114381590,3365,3365,3365,3365,0
|
|
20230801,163000,6114381590,3365,3365,3365,3365,0
|
|
20230801,162900,6114381590,3365,3365,3365,3365,0
|
|
20230801,162800,6114381590,3365,3365,3365,3365,0
|
|
20230801,162700,6114381590,3365,3365,3365,3365,0
|
|
20230801,162600,6114381590,3365,3365,3365,3365,0
|
|
20230801,162500,6114381590,3365,3365,3365,3365,0
|
|
20230801,162400,6114381590,3365,3365,3365,3365,0
|
|
20230801,162300,6114381590,3365,3365,3365,3365,0
|
|
20230801,162200,6114381590,3365,3365,3365,3365,0
|
|
20230801,162100,6114381590,3365,3365,3365,3365,0
|
|
20230801,162000,6114381590,3365,3365,3365,3365,0
|
|
20230801,161900,6114381590,3365,3365,3365,3365,41296
|
|
20230801,161800,6114381590,3365,3365,3365,3365,0
|
|
20230801,161700,6114381590,3365,3365,3365,3365,0
|
|
20230801,161600,6114381590,3365,3365,3365,3365,0
|
|
20230801,161500,6114381590,3365,3365,3365,3365,0
|
|
20230801,161400,6114381590,3365,3365,3365,3365,0
|
|
20230801,161300,6114381590,3365,3365,3365,3365,0
|
|
20230801,161200,6114381590,3365,3365,3365,3365,0
|
|
20230801,161100,6114381590,3365,3365,3365,3365,0
|
|
20230801,161000,6114381590,3365,3365,3365,3365,0
|
|
20230801,160900,6114381590,3365,3365,3365,3365,0
|
|
20230801,160800,6114381590,3365,3365,3365,3365,0
|
|
20230801,160700,6114381590,3365,3365,3365,3365,0
|
|
20230801,160600,6114381590,3365,3365,3365,3365,0
|
|
20230801,160500,6114381590,3365,3365,3365,3365,0
|
|
20230801,160400,6114381590,3365,3365,3365,3365,0
|
|
20230801,160300,6114381590,3365,3365,3365,3365,0
|
|
20230801,160200,6114381590,3365,3365,3365,3365,0
|
|
20230801,160100,6114381590,3365,3365,3365,3365,0
|
|
20230801,160000,6114381590,3365,3365,3365,3365,0
|
|
20230801,155900,6114381590,3365,3365,3365,3365,0
|
|
20230801,155800,6114381590,3365,3365,3365,3365,0
|
|
20230801,155700,6114381590,3365,3365,3365,3365,0
|
|
20230801,155600,6114381590,3365,3365,3365,3365,0
|
|
20230801,155500,6114381590,3365,3365,3365,3365,0
|
|
20230801,155400,6114381590,3365,3365,3365,3365,0
|
|
20230801,155300,6114381590,3365,3365,3365,3365,0
|
|
20230801,155200,6114381590,3365,3365,3365,3365,0
|
|
20230801,155100,6114381590,3365,3365,3365,3365,0
|
|
20230801,155000,6114381590,3365,3365,3365,3365,0
|
|
20230801,154900,6114381590,3365,3365,3365,3365,41296
|
|
20230801,154800,6114381590,3365,3365,3365,3365,0
|
|
20230801,154700,6114381590,3365,3365,3365,3365,0
|
|
20230801,154600,6114381590,3365,3365,3365,3365,0
|
|
20230801,154500,6114381590,3365,3365,3365,3365,0
|
|
20230801,154400,6114381590,3365,3365,3365,3365,0
|
|
20230801,154300,6114381590,3365,3365,3365,3365,0
|
|
20230801,154200,6114381590,3365,3365,3365,3365,0
|
|
20230801,154100,6114381590,3365,3365,3365,3365,0
|
|
20230801,154000,6114381590,3365,3365,3365,3365,0
|
|
20230801,153900,6114381590,3365,3365,3365,3365,0
|
|
20230801,153800,6114381590,3365,3365,3365,3365,0
|
|
20230801,153700,6114381590,3365,3365,3365,3365,0
|
|
20230801,153600,6114381590,3365,3365,3365,3365,0
|
|
20230801,153500,6114381590,3365,3365,3365,3365,0
|
|
20230801,153400,6114381590,3365,3365,3365,3365,0
|
|
20230801,153300,6114381590,3365,3365,3365,3365,0
|
|
20230801,153200,6114381590,3365,3365,3365,3365,0
|
|
20230801,153100,6114381590,3365,3365,3365,3365,0
|
|
20230801,153000,6114381590,3365,3365,3365,3365,41296
|
|
20230801,152900,5975420550,3405,3405,3405,3405,0
|
|
20230801,152800,5975420550,3405,3405,3405,3405,0
|
|
20230801,152700,5975420550,3405,3405,3405,3405,0
|
|
20230801,152600,5975420550,3405,3405,3405,3405,0
|
|
20230801,152500,5975420550,3405,3405,3405,3405,0
|
|
20230801,152400,5975420550,3405,3405,3405,3405,0
|
|
20230801,152300,5975420550,3405,3405,3405,3405,0
|
|
20230801,152200,5975420550,3405,3405,3405,3405,0
|
|
20230801,152100,5975420550,3405,3405,3405,3405,0
|
|
20230801,152000,5975420550,3405,3405,3405,3405,0
|
|
20230801,151900,5975420550,3405,3395,3405,3395,5916
|
|
20230801,151800,5955307815,3400,3400,3405,3395,3047
|
|
20230801,151700,5944947290,3405,3400,3410,3400,2152
|
|
20230801,151600,5937620235,3405,3400,3405,3400,1810
|
|
20230801,151500,5931464645,3405,3405,3405,3400,1103
|
|
20230801,151400,5927710070,3405,3400,3405,3395,377
|
|
20230801,151300,5926428670,3400,3395,3405,3395,5685
|
|
20230801,151200,5907114665,3400,3395,3400,3395,120
|
|
20230801,151100,5906706745,3400,3400,3405,3395,215
|
|
20230801,151000,5905975640,3400,3395,3400,3395,122
|
|
20230801,150900,5905561300,3395,3390,3395,3390,226
|
|
20230801,150800,5904794245,3390,3395,3395,3390,76
|
|
20230801,150700,5904536550,3395,3390,3395,3390,505
|
|
20230801,150600,5902822595,3390,3395,3395,3390,1574
|
|
20230801,150500,5897479660,3400,3400,3405,3395,1263
|
|
20230801,150400,5893182525,3400,3385,3400,3385,561
|
|
20230801,150300,5891276530,3385,3385,3385,3385,913
|
|
20230801,150200,5888186025,3385,3390,3390,3385,642
|
|
20230801,150100,5886010250,3390,3390,3390,3390,30
|
|
20230801,150000,5885908550,3390,3385,3390,3385,717
|
|
20230801,145900,5883480530,3385,3395,3395,3385,624
|
|
20230801,145800,5881367570,3405,3385,3420,3385,8645
|
|
20230801,145700,5851901220,3390,3390,3390,3390,899
|
|
20230801,145600,5848853610,3390,3385,3390,3385,290
|
|
20230801,145500,5847871815,3385,3385,3385,3385,250
|
|
20230801,145400,5847025565,3385,3380,3385,3380,100
|
|
20230801,145300,5846687415,3375,3380,3380,3375,609
|
|
20230801,145200,5844630955,3380,3380,3380,3375,172
|
|
20230801,145100,5844049965,3380,3380,3380,3380,1734
|
|
20230801,145000,5838189045,3380,3375,3380,3375,856
|
|
20230801,144900,5835297515,3380,3380,3380,3380,0
|
|
20230801,144800,5835297515,3380,3375,3380,3375,302
|
|
20230801,144700,5834278260,3375,3375,3375,3375,22
|
|
20230801,144600,5834204010,3375,3375,3375,3375,254
|
|
20230801,144500,5833346760,3375,3375,3375,3375,955
|
|
20230801,144400,5830123635,3375,3380,3380,3375,846
|
|
20230801,144300,5827268380,3380,3375,3380,3375,868
|
|
20230801,144200,5824338860,3380,3380,3380,3380,1
|
|
20230801,144100,5824335480,3380,3380,3380,3380,141
|
|
20230801,144000,5823858900,3380,3375,3380,3375,201
|
|
20230801,143900,5823180520,3375,3375,3375,3375,711
|
|
20230801,143800,5820780895,3375,3375,3375,3375,1183
|
|
20230801,143700,5816788270,3375,3370,3375,3370,106
|
|
20230801,143600,5816430610,3375,3375,3375,3375,110
|
|
20230801,143500,5816059360,3375,3375,3375,3375,10
|
|
20230801,143400,5816025610,3375,3375,3375,3375,0
|
|
20230801,143300,5816025610,3375,3375,3375,3375,568
|
|
20230801,143200,5814108610,3375,3375,3375,3370,875
|
|
20230801,143100,5811155985,3375,3375,3375,3375,146
|
|
20230801,143000,5810663235,3370,3370,3370,3370,21
|
|
20230801,142900,5810592465,3370,3375,3375,3365,1105
|
|
20230801,142800,5806871150,3370,3375,3375,3370,1372
|
|
20230801,142700,5802247250,3375,3370,3375,3370,685
|
|
20230801,142600,5799938715,3375,3375,3375,3375,67
|
|
20230801,142500,5799712590,3380,3380,3380,3380,0
|
|
20230801,142400,5799712590,3380,3380,3380,3380,0
|
|
20230801,142300,5799712590,3380,3380,3380,3380,198
|
|
20230801,142200,5799043350,3380,3380,3380,3375,652
|
|
20230801,142100,5796842290,3380,3380,3380,3380,0
|
|
20230801,142000,5796842290,3380,3385,3385,3380,172
|
|
20230801,141900,5796260630,3385,3385,3385,3385,968
|
|
20230801,141800,5792983950,3385,3380,3385,3380,596
|
|
20230801,141700,5790969460,3385,3380,3385,3380,318
|
|
20230801,141600,5789893150,3380,3380,3380,3380,15
|
|
20230801,141500,5789842450,3380,3380,3380,3380,22
|
|
20230801,141400,5789768090,3380,3380,3380,3380,29
|
|
20230801,141300,5789670070,3375,3375,3375,3375,200
|
|
20230801,141200,5788995070,3380,3375,3380,3370,654
|
|
20230801,141100,5786788860,3380,3380,3380,3380,120
|
|
20230801,141000,5786383260,3375,3385,3385,3375,810
|
|
20230801,140900,5783647860,3385,3385,3385,3385,0
|
|
20230801,140800,5783647860,3385,3385,3385,3385,38
|
|
20230801,140700,5783519230,3385,3385,3385,3385,5
|
|
20230801,140600,5783502305,3380,3380,3380,3380,243
|
|
20230801,140500,5782680965,3380,3380,3380,3380,271
|
|
20230801,140400,5781764985,3380,3385,3385,3365,5424
|
|
20230801,140300,5763479845,3380,3380,3380,3380,935
|
|
20230801,140200,5760319545,3375,3375,3375,3375,2
|
|
20230801,140100,5760312795,3380,3380,3380,3380,417
|
|
20230801,140000,5758903335,3380,3375,3380,3375,246
|
|
20230801,135900,5758072855,3375,3375,3375,3375,412
|
|
20230801,135800,5756682355,3375,3375,3375,3375,0
|
|
20230801,135700,5756682355,3375,3375,3385,3375,385
|
|
20230801,135600,5755382335,3375,3375,3375,3375,10
|
|
20230801,135500,5755348585,3375,3380,3380,3375,182
|
|
20230801,135400,5754733460,3380,3380,3380,3380,0
|
|
20230801,135300,5754733460,3380,3375,3380,3375,1309
|
|
20230801,135200,5750315580,3375,3375,3375,3375,1802
|
|
20230801,135100,5744233830,3375,3365,3375,3360,2985
|
|
20230801,135000,5734168885,3365,3360,3365,3360,54
|
|
20230801,134900,5733987325,3360,3360,3360,3360,4
|
|
20230801,134800,5733973885,3365,3365,3365,3365,16
|
|
20230801,134700,5733920045,3370,3365,3370,3350,190
|
|
20230801,134600,5733281440,3365,3355,3365,3350,3073
|
|
20230801,134500,5722977315,3355,3355,3355,3355,379
|
|
20230801,134400,5721705770,3355,3360,3360,3355,96
|
|
20230801,134300,5721383685,3365,3365,3365,3355,62
|
|
20230801,134200,5721175320,3360,3365,3365,3355,2538
|
|
20230801,134100,5712645070,3355,3355,3355,3355,0
|
|
20230801,134000,5712645070,3355,3365,3365,3355,276
|
|
20230801,133900,5711718010,3360,3365,3365,3360,36
|
|
20230801,133800,5711596875,3365,3365,3365,3365,0
|
|
20230801,133700,5711596875,3365,3365,3365,3365,7
|
|
20230801,133600,5711573320,3365,3365,3365,3365,5
|
|
20230801,133500,5711556495,3365,3360,3365,3360,69
|
|
20230801,133400,5711324610,3370,3360,3370,3360,1020
|
|
20230801,133300,5707890235,3360,3360,3365,3355,1785
|
|
20230801,133200,5701899720,3360,3360,3360,3360,1500
|
|
20230801,133100,5696859720,3360,3360,3360,3360,3
|
|
20230801,133000,5696849640,3365,3360,3365,3360,12
|
|
20230801,132900,5696809305,3350,3370,3375,3350,12228
|
|
20230801,132800,5655808220,3375,3365,3380,3355,3293
|
|
20230801,132700,5644740740,3375,3365,3375,3365,599
|
|
20230801,132600,5642722595,3365,3370,3370,3365,5277
|
|
20230801,132500,5624963690,3370,3370,3370,3370,181
|
|
20230801,132400,5624353720,3370,3370,3370,3370,376
|
|
20230801,132300,5623086600,3370,3375,3375,3370,722
|
|
20230801,132200,5620650085,3375,3375,3375,3375,590
|
|
20230801,132100,5618658835,3375,3375,3375,3375,35
|
|
20230801,132000,5618540710,3370,3375,3375,3370,360
|
|
20230801,131900,5617326360,3375,3375,3380,3370,576
|
|
20230801,131800,5615384780,3375,3380,3380,3375,2075
|
|
20230801,131700,5608378805,3380,3400,3400,3380,179
|
|
20230801,131600,5607772905,3380,3365,3405,3365,9962
|
|
20230801,131500,5573985630,3360,3360,3360,3360,599
|
|
20230801,131400,5571972990,3360,3360,3365,3360,2156
|
|
20230801,131300,5564728725,3360,3360,3360,3360,1520
|
|
20230801,131200,5559621525,3360,3365,3365,3355,2058
|
|
20230801,131100,5552706575,3370,3370,3375,3365,174
|
|
20230801,131000,5552119740,3370,3365,3375,3360,3241
|
|
20230801,130900,5541214635,3370,3370,3370,3370,30
|
|
20230801,130800,5541113535,3370,3375,3375,3355,19234
|
|
20230801,130700,5476456985,3380,3380,3380,3380,64
|
|
20230801,130600,5476240665,3380,3380,3380,3380,1849
|
|
20230801,130500,5469991045,3380,3375,3380,3375,1240
|
|
20230801,130400,5465800275,3375,3375,3375,3375,161
|
|
20230801,130300,5465256900,3375,3375,3375,3365,482
|
|
20230801,130200,5463633130,3375,3380,3380,3375,853
|
|
20230801,130100,5460750025,3380,3375,3385,3370,3223
|
|
20230801,130000,5449858625,3375,3380,3380,3375,20
|
|
20230801,125900,5449791075,3380,3380,3385,3365,7140
|
|
20230801,125800,5425640500,3380,3370,3385,3365,634
|
|
20230801,125700,5423503530,3375,3370,3375,3370,1774
|
|
20230801,125600,5417525100,3375,3370,3375,3370,219
|
|
20230801,125500,5416786715,3375,3370,3380,3370,427
|
|
20230801,125400,5415345425,3370,3380,3380,3370,5915
|
|
20230801,125300,5395393165,3385,3380,3385,3380,600
|
|
20230801,125200,5393364915,3385,3385,3385,3385,225
|
|
20230801,125100,5392603290,3385,3385,3385,3385,6
|
|
20230801,125000,5392582980,3385,3380,3385,3380,2049
|
|
20230801,124900,5385657355,3380,3380,3380,3380,644
|
|
20230801,124800,5383480635,3380,3380,3380,3380,3186
|
|
20230801,124700,5372711955,3385,3390,3390,3385,1991
|
|
20230801,124600,5365971635,3390,3385,3390,3385,226
|
|
20230801,124500,5365206620,3385,3385,3385,3380,29
|
|
20230801,124400,5365108570,3385,3385,3385,3385,576
|
|
20230801,124300,5363158810,3390,3385,3390,3375,2634
|
|
20230801,124200,5354253635,3390,3385,3390,3380,160
|
|
20230801,124100,5353712365,3385,3390,3390,3385,149
|
|
20230801,124000,5353207995,3385,3385,3385,3385,74
|
|
20230801,123900,5352957505,3390,3385,3390,3385,517
|
|
20230801,123800,5351204890,3385,3385,3385,3385,359
|
|
20230801,123700,5349989675,3385,3385,3385,3385,6
|
|
20230801,123600,5349969365,3390,3390,3390,3390,1300
|
|
20230801,123500,5345562365,3390,3380,3390,3380,1275
|
|
20230801,123400,5341248595,3380,3380,3380,3380,914
|
|
20230801,123300,5338159275,3380,3380,3380,3380,794
|
|
20230801,123200,5335475555,3380,3380,3380,3380,100
|
|
20230801,123100,5335137555,3380,3385,3385,3380,250
|
|
20230801,123000,5334292505,3385,3385,3385,3385,1
|
|
20230801,122900,5334289120,3390,3385,3390,3385,562
|
|
20230801,122800,5332386740,3390,3385,3390,3385,255
|
|
20230801,122700,5331522825,3385,3390,3390,3385,1508
|
|
20230801,122600,5326417695,3390,3390,3390,3390,112
|
|
20230801,122500,5326038015,3390,3390,3390,3390,499
|
|
20230801,122400,5324346405,3390,3385,3390,3385,3
|
|
20230801,122300,5324336245,3385,3385,3385,3385,25
|
|
20230801,122200,5324251620,3385,3385,3390,3385,31
|
|
20230801,122100,5324146680,3385,3390,3390,3385,272
|
|
20230801,122000,5323225955,3385,3385,3385,3385,151
|
|
20230801,121900,5322714820,3390,3390,3390,3390,3
|
|
20230801,121800,5322704650,3390,3395,3395,3390,65
|
|
20230801,121700,5322484095,3395,3395,3395,3395,1
|
|
20230801,121600,5322480700,3395,3390,3395,3390,130
|
|
20230801,121500,5322039985,3390,3385,3390,3380,1022
|
|
20230801,121400,5318582205,3390,3390,3400,3390,2593
|
|
20230801,121300,5309789070,3395,3395,3400,3395,3385
|
|
20230801,121200,5298295500,3400,3395,3400,3395,404
|
|
20230801,121100,5296922640,3395,3395,3395,3390,1183
|
|
20230801,121000,5292906880,3395,3390,3395,3390,804
|
|
20230801,120900,5290181315,3385,3385,3385,3385,994
|
|
20230801,120800,5286816625,3385,3385,3385,3385,1
|
|
20230801,120700,5286813240,3380,3380,3380,3380,0
|
|
20230801,120600,5286813240,3380,3380,3380,3380,332
|
|
20230801,120500,5285691080,3380,3380,3380,3380,21
|
|
20230801,120400,5285620100,3380,3380,3380,3380,5
|
|
20230801,120300,5285603200,3380,3380,3380,3380,441
|
|
20230801,120200,5284112620,3380,3380,3380,3380,30
|
|
20230801,120100,5284011220,3380,3380,3380,3380,144
|
|
20230801,120000,5283524500,3380,3370,3380,3370,1746
|
|
20230801,115900,5277635775,3375,3375,3375,3375,213
|
|
20230801,115800,5276916900,3375,3375,3375,3370,387
|
|
20230801,115700,5275610800,3375,3365,3375,3365,1444
|
|
20230801,115600,5270745280,3365,3370,3370,3365,3733
|
|
20230801,115500,5258169240,3370,3375,3375,3370,2717
|
|
20230801,115400,5249011115,3375,3380,3380,3375,943
|
|
20230801,115300,5245826590,3380,3375,3380,3370,5011
|
|
20230801,115200,5228926560,3375,3375,3375,3375,1062
|
|
20230801,115100,5225342310,3370,3375,3375,3370,2377
|
|
20230801,115000,5217323315,3375,3375,3375,3375,182
|
|
20230801,114900,5216709065,3375,3375,3375,3375,720
|
|
20230801,114800,5214279065,3375,3375,3375,3375,388
|
|
20230801,114700,5212969565,3375,3375,3375,3375,2110
|
|
20230801,114600,5205848315,3375,3375,3375,3375,2259
|
|
20230801,114500,5198224190,3375,3375,3375,3375,559
|
|
20230801,114400,5196337565,3375,3375,3375,3375,1019
|
|
20230801,114300,5192898440,3375,3380,3380,3375,892
|
|
20230801,114200,5189887835,3380,3375,3380,3375,436
|
|
20230801,114100,5188416245,3375,3375,3375,3375,811
|
|
20230801,114000,5185679120,3375,3380,3380,3375,592
|
|
20230801,113900,5183680660,3380,3380,3380,3375,392
|
|
20230801,113800,5182357155,3380,3380,3380,3380,226
|
|
20230801,113700,5181593275,3380,3380,3385,3380,639
|
|
20230801,113600,5179433310,3380,3380,3380,3380,490
|
|
20230801,113500,5177777110,3380,3375,3380,3375,570
|
|
20230801,113400,5175850910,3375,3370,3375,3370,58
|
|
20230801,113300,5175655165,3365,3375,3375,3360,6119
|
|
20230801,113200,5155059625,3370,3375,3380,3370,4753
|
|
20230801,113100,5139019845,3380,3380,3380,3380,13
|
|
20230801,113000,5138975905,3380,3380,3380,3380,6
|
|
20230801,112900,5138955625,3375,3380,3380,3375,1562
|
|
20230801,112800,5133683040,3380,3375,3380,3370,2102
|
|
20230801,112700,5126596675,3375,3375,3375,3375,98
|
|
20230801,112600,5126265925,3370,3375,3375,3370,3934
|
|
20230801,112500,5113008320,3375,3375,3375,3375,842
|
|
20230801,112400,5110166570,3375,3375,3380,3375,374
|
|
20230801,112300,5108903710,3380,3375,3380,3375,279
|
|
20230801,112200,5107961040,3375,3375,3375,3375,546
|
|
20230801,112100,5106118290,3375,3375,3375,3375,25
|
|
20230801,112000,5106033915,3370,3375,3375,3370,403
|
|
20230801,111900,5104674235,3375,3375,3375,3375,298
|
|
20230801,111800,5103668485,3370,3370,3375,3370,548
|
|
20230801,111700,5101821225,3370,3375,3375,3370,1222
|
|
20230801,111600,5097698485,3375,3375,3380,3375,414
|
|
20230801,111500,5096301225,3375,3380,3380,3375,2166
|
|
20230801,111400,5088981510,3385,3385,3385,3380,912
|
|
20230801,111300,5085894555,3390,3390,3390,3385,166
|
|
20230801,111200,5085332170,3390,3390,3400,3380,3153
|
|
20230801,111100,5074656830,3390,3395,3395,3390,904
|
|
20230801,111000,5071592025,3395,3400,3400,3390,628
|
|
20230801,110900,5069460820,3410,3405,3410,3405,1971
|
|
20230801,110800,5062748160,3410,3405,3410,3405,229
|
|
20230801,110700,5061967690,3410,3405,3410,3405,481
|
|
20230801,110600,5060328495,3410,3405,3410,3405,1784
|
|
20230801,110500,5054253845,3405,3400,3405,3390,2680
|
|
20230801,110400,5045137645,3405,3400,3405,3395,1502
|
|
20230801,110300,5040030995,3400,3390,3400,3390,648
|
|
20230801,110200,5037829815,3395,3390,3395,3390,340
|
|
20230801,110100,5036675685,3390,3395,3395,3390,150
|
|
20230801,110000,5036167140,3395,3395,3400,3395,474
|
|
20230801,105900,5034557900,3400,3385,3400,3385,2044
|
|
20230801,105800,5027614400,3385,3390,3400,3385,3814
|
|
20230801,105700,5014699765,3390,3395,3400,3390,1418
|
|
20230801,105600,5009891710,3395,3395,3395,3390,658
|
|
20230801,105500,5007661080,3395,3395,3395,3395,400
|
|
20230801,105400,5006303080,3395,3395,3400,3395,1330
|
|
20230801,105300,5001787680,3400,3405,3405,3400,2
|
|
20230801,105200,5001780875,3395,3400,3400,3395,2821
|
|
20230801,105100,4992195400,3405,3410,3410,3405,1147
|
|
20230801,105000,4988289180,3415,3410,3415,3410,2454
|
|
20230801,104900,4979920780,3410,3415,3415,3410,1060
|
|
20230801,104800,4976301175,3420,3415,3420,3410,434
|
|
20230801,104700,4974818025,3410,3420,3420,3410,173
|
|
20230801,104600,4974226465,3420,3415,3420,3410,2647
|
|
20230801,104500,4965191025,3410,3410,3410,3405,909
|
|
20230801,104400,4962092040,3410,3405,3410,3395,5797
|
|
20230801,104300,4942361790,3405,3400,3405,3400,33
|
|
20230801,104200,4942249585,3400,3400,3405,3400,583
|
|
20230801,104100,4940265685,3405,3405,3405,3405,304
|
|
20230801,104000,4939230565,3405,3405,3405,3400,4
|
|
20230801,103900,4939216950,3405,3405,3410,3405,190
|
|
20230801,103800,4938569990,3410,3405,3410,3405,110
|
|
20230801,103700,4938195415,3405,3405,3405,3405,663
|
|
20230801,103600,4935937900,3400,3400,3400,3400,282
|
|
20230801,103500,4934979100,3405,3405,3405,3405,406
|
|
20230801,103400,4933596670,3405,3405,3405,3405,30
|
|
20230801,103300,4933494520,3405,3400,3405,3395,984
|
|
20230801,103200,4930150020,3400,3395,3400,3390,3158
|
|
20230801,103100,4919433065,3395,3400,3400,3390,774
|
|
20230801,103000,4916806045,3400,3400,3405,3390,2242
|
|
20230801,102900,4909201900,3400,3405,3405,3400,2092
|
|
20230801,102800,4902088945,3405,3400,3405,3400,2872
|
|
20230801,102700,4892322535,3395,3395,3395,3395,480
|
|
20230801,102600,4890692935,3395,3395,3395,3390,3678
|
|
20230801,102500,4878206625,3395,3390,3395,3390,834
|
|
20230801,102400,4875379215,3385,3380,3390,3380,872
|
|
20230801,102300,4872429340,3380,3380,3380,3375,154
|
|
20230801,102200,4871908970,3380,3390,3390,3380,185
|
|
20230801,102100,4871283380,3390,3385,3395,3385,483
|
|
20230801,102000,4869646485,3385,3385,3385,3385,2
|
|
20230801,101900,4869639715,3370,3380,3385,3370,723
|
|
20230801,101800,4867201740,3375,3395,3395,3375,118
|
|
20230801,101700,4866802340,3395,3385,3395,3375,253
|
|
20230801,101600,4865947195,3400,3390,3400,3390,3173
|
|
20230801,101500,4855182430,3390,3370,3390,3370,1366
|
|
20230801,101400,4850571795,3370,3370,3370,3350,35714
|
|
20230801,101300,4730765690,3375,3390,3390,3375,443
|
|
20230801,101200,4729268560,3395,3375,3395,3365,2709
|
|
20230801,101100,4720134480,3370,3375,3385,3370,5872
|
|
20230801,101000,4700328220,3375,3400,3400,3375,10875
|
|
20230801,100900,4663531685,3400,3400,3400,3400,254
|
|
20230801,100800,4662668085,3400,3400,3400,3400,918
|
|
20230801,100700,4659546885,3400,3395,3400,3395,507
|
|
20230801,100600,4657823710,3395,3385,3395,3380,2332
|
|
20230801,100500,4649920855,3385,3380,3385,3380,753
|
|
20230801,100400,4647371960,3380,3385,3390,3380,2040
|
|
20230801,100300,4640476175,3385,3365,3390,3365,2260
|
|
20230801,100200,4632854710,3360,3390,3395,3360,29510
|
|
20230801,100100,4533221330,3390,3395,3395,3390,1959
|
|
20230801,100000,4526577470,3395,3395,3395,3390,622
|
|
20230801,095900,4524465995,3395,3385,3400,3385,7175
|
|
20230801,095800,4500116960,3385,3365,3390,3365,8688
|
|
20230801,095700,4470776415,3370,3400,3420,3350,67511
|
|
20230801,095600,4243037540,3395,3405,3430,3395,36316
|
|
20230801,095500,4119265235,3405,3410,3410,3405,10167
|
|
20230801,095400,4084598040,3405,3405,3410,3405,9078
|
|
20230801,095300,4053653705,3405,3475,3480,3405,28719
|
|
20230801,095200,3954917270,3455,3460,3480,3440,16475
|
|
20230801,095100,3897885370,3440,3430,3460,3420,11881
|
|
20230801,095000,3856928105,3430,3400,3430,3395,15594
|
|
20230801,094900,3803760100,3400,3400,3400,3395,13043
|
|
20230801,094800,3759416415,3395,3390,3400,3390,11560
|
|
20230801,094700,3720132025,3400,3455,3475,3385,45090
|
|
20230801,094600,3566273940,3470,3425,3470,3425,39372
|
|
20230801,094500,3431032585,3425,3425,3430,3425,20786
|
|
20230801,094400,3359778170,3430,3475,3490,3420,27869
|
|
20230801,094300,3264035170,3475,3475,3490,3470,11039
|
|
20230801,094200,3225663235,3475,3495,3500,3465,15819
|
|
20230801,094100,3170680950,3500,3445,3525,3435,11477
|
|
20230801,094000,3130761970,3440,3520,3520,3435,34164
|
|
20230801,093900,3012718830,3500,3505,3520,3480,12428
|
|
20230801,093800,2969146030,3510,3480,3510,3455,18820
|
|
20230801,093700,2903398120,3470,3455,3480,3450,30330
|
|
20230801,093600,2798491850,3455,3500,3525,3450,16639
|
|
20230801,093500,2740512090,3500,3435,3500,3425,30681
|
|
20230801,093400,2634534340,3435,3395,3435,3390,40193
|
|
20230801,093300,2497647135,3390,3460,3460,3375,115628
|
|
20230801,093200,2102993065,3455,3440,3470,3440,49914
|
|
20230801,093100,1930521920,3440,3505,3505,3440,30836
|
|
20230801,093000,1823506695,3505,3490,3530,3490,18257
|
|
20230801,092900,1759440815,3490,3540,3550,3470,53700
|
|
20230801,092800,1571416670,3540,3575,3585,3535,15216
|
|
20230801,092700,1517345280,3575,3580,3585,3565,6792
|
|
20230801,092600,1493047880,3570,3570,3580,3550,7626
|
|
20230801,092500,1465836620,3570,3570,3575,3555,5203
|
|
20230801,092400,1447270655,3565,3610,3610,3535,21245
|
|
20230801,092300,1371340630,3610,3630,3630,3605,8434
|
|
20230801,092200,1340847730,3630,3615,3630,3615,3442
|
|
20230801,092100,1328365235,3615,3630,3635,3615,5886
|
|
20230801,092000,1307014230,3630,3610,3630,3610,8447
|
|
20230801,091900,1276390300,3610,3620,3625,3605,4166
|
|
20230801,091800,1261320565,3620,3625,3625,3605,6243
|
|
20230801,091700,1238726395,3625,3595,3625,3595,6024
|
|
20230801,091600,1216940680,3615,3585,3625,3580,17436
|
|
20230801,091500,1154039100,3580,3600,3600,3550,28798
|
|
20230801,091400,1051255030,3580,3640,3640,3580,28220
|
|
20230801,091300,949394570,3620,3665,3665,3620,21557
|
|
20230801,091200,870992525,3660,3655,3670,3655,9855
|
|
20230801,091100,834889215,3665,3640,3665,3640,7167
|
|
20230801,091000,808644790,3640,3640,3660,3640,4143
|
|
20230801,090900,793497185,3660,3645,3660,3635,11174
|
|
20230801,090800,752760335,3645,3635,3660,3635,9248
|
|
20230801,090700,719011030,3645,3650,3665,3635,10895
|
|
20230801,090600,679288285,3660,3665,3665,3640,9141
|
|
20230801,090500,645805540,3665,3650,3665,3625,15308
|
|
20230801,090400,589894360,3650,3615,3665,3615,32890
|
|
20230801,090300,470248890,3625,3635,3640,3605,17439
|
|
20230801,090200,407128805,3635,3630,3650,3620,9879
|
|
20230801,090100,371238365,3645,3680,3680,3625,24246
|
|
20230801,090000,282852695,3680,3630,3705,3625,77205
|