639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,193500,61661303375,3595,3595,3595,3595,0
|
|
20230802,193400,61661303375,3595,3595,3595,3595,0
|
|
20230802,193300,61661303375,3595,3595,3595,3595,0
|
|
20230802,193200,61661303375,3595,3595,3595,3595,0
|
|
20230802,193100,61661303375,3595,3595,3595,3595,0
|
|
20230802,193000,61661303375,3595,3595,3595,3595,0
|
|
20230802,192900,61661303375,3595,3595,3595,3595,0
|
|
20230802,192800,61661303375,3595,3595,3595,3595,0
|
|
20230802,192700,61661303375,3595,3595,3595,3595,0
|
|
20230802,192600,61661303375,3595,3595,3595,3595,0
|
|
20230802,192500,61661303375,3595,3595,3595,3595,0
|
|
20230802,192400,61661303375,3595,3595,3595,3595,0
|
|
20230802,192300,61661303375,3595,3595,3595,3595,0
|
|
20230802,192200,61661303375,3595,3595,3595,3595,0
|
|
20230802,192100,61661303375,3595,3595,3595,3595,0
|
|
20230802,192000,61661303375,3595,3595,3595,3595,0
|
|
20230802,191900,61661303375,3595,3595,3595,3595,0
|
|
20230802,191800,61661303375,3595,3595,3595,3595,0
|
|
20230802,191700,61661303375,3595,3595,3595,3595,0
|
|
20230802,191600,61661303375,3595,3595,3595,3595,0
|
|
20230802,191500,61661303375,3595,3595,3595,3595,0
|
|
20230802,191400,61661303375,3595,3595,3595,3595,0
|
|
20230802,191300,61661303375,3595,3595,3595,3595,0
|
|
20230802,191200,61661303375,3595,3595,3595,3595,0
|
|
20230802,191100,61661303375,3595,3595,3595,3595,0
|
|
20230802,191000,61661303375,3595,3595,3595,3595,0
|
|
20230802,190900,61661303375,3595,3595,3595,3595,0
|
|
20230802,190800,61661303375,3595,3595,3595,3595,0
|
|
20230802,190700,61661303375,3595,3595,3595,3595,0
|
|
20230802,190600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,190500,61661303375,3595,3595,3595,3595,0
|
|
20230802,190400,61661303375,3595,3595,3595,3595,0
|
|
20230802,190300,61661303375,3595,3595,3595,3595,0
|
|
20230802,190200,61661303375,3595,3595,3595,3595,0
|
|
20230802,190100,61661303375,3595,3595,3595,3595,0
|
|
20230802,190000,61661303375,3595,3595,3595,3595,0
|
|
20230802,185900,61661303375,3595,3595,3595,3595,0
|
|
20230802,185800,61661303375,3595,3595,3595,3595,0
|
|
20230802,185700,61661303375,3595,3595,3595,3595,0
|
|
20230802,185600,61661303375,3595,3595,3595,3595,0
|
|
20230802,185500,61661303375,3595,3595,3595,3595,0
|
|
20230802,185400,61661303375,3595,3595,3595,3595,0
|
|
20230802,185300,61661303375,3595,3595,3595,3595,0
|
|
20230802,185200,61661303375,3595,3595,3595,3595,0
|
|
20230802,185100,61661303375,3595,3595,3595,3595,0
|
|
20230802,185000,61661303375,3595,3595,3595,3595,0
|
|
20230802,184900,61661303375,3595,3595,3595,3595,0
|
|
20230802,184800,61661303375,3595,3595,3595,3595,0
|
|
20230802,184700,61661303375,3595,3595,3595,3595,0
|
|
20230802,184600,61661303375,3595,3595,3595,3595,0
|
|
20230802,184500,61661303375,3595,3595,3595,3595,0
|
|
20230802,184400,61661303375,3595,3595,3595,3595,0
|
|
20230802,184300,61661303375,3595,3595,3595,3595,0
|
|
20230802,184200,61661303375,3595,3595,3595,3595,0
|
|
20230802,184100,61661303375,3595,3595,3595,3595,0
|
|
20230802,184000,61661303375,3595,3595,3595,3595,0
|
|
20230802,183900,61661303375,3595,3595,3595,3595,0
|
|
20230802,183800,61661303375,3595,3595,3595,3595,0
|
|
20230802,183700,61661303375,3595,3595,3595,3595,0
|
|
20230802,183600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,183500,61661303375,3595,3595,3595,3595,0
|
|
20230802,183400,61661303375,3595,3595,3595,3595,0
|
|
20230802,183300,61661303375,3595,3595,3595,3595,0
|
|
20230802,183200,61661303375,3595,3595,3595,3595,0
|
|
20230802,183100,61661303375,3595,3595,3595,3595,0
|
|
20230802,183000,61661303375,3595,3595,3595,3595,0
|
|
20230802,182900,61661303375,3595,3595,3595,3595,0
|
|
20230802,182800,61661303375,3595,3595,3595,3595,0
|
|
20230802,182700,61661303375,3595,3595,3595,3595,0
|
|
20230802,182600,61661303375,3595,3595,3595,3595,0
|
|
20230802,182500,61661303375,3595,3595,3595,3595,0
|
|
20230802,182400,61661303375,3595,3595,3595,3595,0
|
|
20230802,182300,61661303375,3595,3595,3595,3595,0
|
|
20230802,182200,61661303375,3595,3595,3595,3595,0
|
|
20230802,182100,61661303375,3595,3595,3595,3595,0
|
|
20230802,182000,61661303375,3595,3595,3595,3595,0
|
|
20230802,181900,61661303375,3595,3595,3595,3595,0
|
|
20230802,181800,61661303375,3595,3595,3595,3595,0
|
|
20230802,181700,61661303375,3595,3595,3595,3595,0
|
|
20230802,181600,61661303375,3595,3595,3595,3595,0
|
|
20230802,181500,61661303375,3595,3595,3595,3595,0
|
|
20230802,181400,61661303375,3595,3595,3595,3595,0
|
|
20230802,181300,61661303375,3595,3595,3595,3595,0
|
|
20230802,181200,61661303375,3595,3595,3595,3595,0
|
|
20230802,181100,61661303375,3595,3595,3595,3595,0
|
|
20230802,181000,61661303375,3595,3595,3595,3595,0
|
|
20230802,180900,61661303375,3595,3595,3595,3595,0
|
|
20230802,180800,61661303375,3595,3595,3595,3595,0
|
|
20230802,180700,61661303375,3595,3595,3595,3595,0
|
|
20230802,180600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,180500,61661303375,3595,3595,3595,3595,0
|
|
20230802,180400,61661303375,3595,3595,3595,3595,0
|
|
20230802,180300,61661303375,3595,3595,3595,3595,0
|
|
20230802,180200,61661303375,3595,3595,3595,3595,0
|
|
20230802,180100,61661303375,3595,3595,3595,3595,0
|
|
20230802,180000,61661303375,3595,3595,3595,3595,0
|
|
20230802,175900,61661303375,3595,3595,3595,3595,0
|
|
20230802,175800,61661303375,3595,3595,3595,3595,0
|
|
20230802,175700,61661303375,3595,3595,3595,3595,0
|
|
20230802,175600,61661303375,3595,3595,3595,3595,0
|
|
20230802,175500,61661303375,3595,3595,3595,3595,0
|
|
20230802,175400,61661303375,3595,3595,3595,3595,0
|
|
20230802,175300,61661303375,3595,3595,3595,3595,0
|
|
20230802,175200,61661303375,3595,3595,3595,3595,0
|
|
20230802,175100,61661303375,3595,3595,3595,3595,0
|
|
20230802,175000,61661303375,3595,3595,3595,3595,0
|
|
20230802,174900,61661303375,3595,3595,3595,3595,0
|
|
20230802,174800,61661303375,3595,3595,3595,3595,0
|
|
20230802,174700,61661303375,3595,3595,3595,3595,0
|
|
20230802,174600,61661303375,3595,3595,3595,3595,0
|
|
20230802,174500,61661303375,3595,3595,3595,3595,0
|
|
20230802,174400,61661303375,3595,3595,3595,3595,0
|
|
20230802,174300,61661303375,3595,3595,3595,3595,0
|
|
20230802,174200,61661303375,3595,3595,3595,3595,0
|
|
20230802,174100,61661303375,3595,3595,3595,3595,0
|
|
20230802,174000,61661303375,3595,3595,3595,3595,0
|
|
20230802,173900,61661303375,3595,3595,3595,3595,0
|
|
20230802,173800,61661303375,3595,3595,3595,3595,0
|
|
20230802,173700,61661303375,3595,3595,3595,3595,0
|
|
20230802,173600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,173500,61661303375,3595,3595,3595,3595,0
|
|
20230802,173400,61661303375,3595,3595,3595,3595,0
|
|
20230802,173300,61661303375,3595,3595,3595,3595,0
|
|
20230802,173200,61661303375,3595,3595,3595,3595,0
|
|
20230802,173100,61661303375,3595,3595,3595,3595,0
|
|
20230802,173000,61661303375,3595,3595,3595,3595,0
|
|
20230802,172900,61661303375,3595,3595,3595,3595,0
|
|
20230802,172800,61661303375,3595,3595,3595,3595,0
|
|
20230802,172700,61661303375,3595,3595,3595,3595,0
|
|
20230802,172600,61661303375,3595,3595,3595,3595,0
|
|
20230802,172500,61661303375,3595,3595,3595,3595,0
|
|
20230802,172400,61661303375,3595,3595,3595,3595,0
|
|
20230802,172300,61661303375,3595,3595,3595,3595,0
|
|
20230802,172200,61661303375,3595,3595,3595,3595,0
|
|
20230802,172100,61661303375,3595,3595,3595,3595,0
|
|
20230802,172000,61661303375,3595,3595,3595,3595,0
|
|
20230802,171900,61661303375,3595,3595,3595,3595,0
|
|
20230802,171800,61661303375,3595,3595,3595,3595,0
|
|
20230802,171700,61661303375,3595,3595,3595,3595,0
|
|
20230802,171600,61661303375,3595,3595,3595,3595,0
|
|
20230802,171500,61661303375,3595,3595,3595,3595,0
|
|
20230802,171400,61661303375,3595,3595,3595,3595,0
|
|
20230802,171300,61661303375,3595,3595,3595,3595,0
|
|
20230802,171200,61661303375,3595,3595,3595,3595,0
|
|
20230802,171100,61661303375,3595,3595,3595,3595,0
|
|
20230802,171000,61661303375,3595,3595,3595,3595,0
|
|
20230802,170900,61661303375,3595,3595,3595,3595,0
|
|
20230802,170800,61661303375,3595,3595,3595,3595,0
|
|
20230802,170700,61661303375,3595,3595,3595,3595,0
|
|
20230802,170600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,170500,61661303375,3595,3595,3595,3595,0
|
|
20230802,170400,61661303375,3595,3595,3595,3595,0
|
|
20230802,170300,61661303375,3595,3595,3595,3595,0
|
|
20230802,170200,61661303375,3595,3595,3595,3595,0
|
|
20230802,170100,61661303375,3595,3595,3595,3595,0
|
|
20230802,170000,61661303375,3595,3595,3595,3595,0
|
|
20230802,165900,61661303375,3595,3595,3595,3595,0
|
|
20230802,165800,61661303375,3595,3595,3595,3595,0
|
|
20230802,165700,61661303375,3595,3595,3595,3595,0
|
|
20230802,165600,61661303375,3595,3595,3595,3595,0
|
|
20230802,165500,61661303375,3595,3595,3595,3595,0
|
|
20230802,165400,61661303375,3595,3595,3595,3595,0
|
|
20230802,165300,61661303375,3595,3595,3595,3595,0
|
|
20230802,165200,61661303375,3595,3595,3595,3595,0
|
|
20230802,165100,61661303375,3595,3595,3595,3595,0
|
|
20230802,165000,61661303375,3595,3595,3595,3595,0
|
|
20230802,164900,61661303375,3595,3595,3595,3595,0
|
|
20230802,164800,61661303375,3595,3595,3595,3595,0
|
|
20230802,164700,61661303375,3595,3595,3595,3595,0
|
|
20230802,164600,61661303375,3595,3595,3595,3595,0
|
|
20230802,164500,61661303375,3595,3595,3595,3595,0
|
|
20230802,164400,61661303375,3595,3595,3595,3595,0
|
|
20230802,164300,61661303375,3595,3595,3595,3595,0
|
|
20230802,164200,61661303375,3595,3595,3595,3595,0
|
|
20230802,164100,61661303375,3595,3595,3595,3595,0
|
|
20230802,164000,61661303375,3595,3595,3595,3595,0
|
|
20230802,163900,61661303375,3595,3595,3595,3595,0
|
|
20230802,163800,61661303375,3595,3595,3595,3595,0
|
|
20230802,163700,61661303375,3595,3595,3595,3595,0
|
|
20230802,163600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,163500,61661303375,3595,3595,3595,3595,0
|
|
20230802,163400,61661303375,3595,3595,3595,3595,0
|
|
20230802,163300,61661303375,3595,3595,3595,3595,0
|
|
20230802,163200,61661303375,3595,3595,3595,3595,0
|
|
20230802,163100,61661303375,3595,3595,3595,3595,0
|
|
20230802,163000,61661303375,3595,3595,3595,3595,0
|
|
20230802,162900,61661303375,3595,3595,3595,3595,0
|
|
20230802,162800,61661303375,3595,3595,3595,3595,0
|
|
20230802,162700,61661303375,3595,3595,3595,3595,0
|
|
20230802,162600,61661303375,3595,3595,3595,3595,0
|
|
20230802,162500,61661303375,3595,3595,3595,3595,0
|
|
20230802,162400,61661303375,3595,3595,3595,3595,0
|
|
20230802,162300,61661303375,3595,3595,3595,3595,0
|
|
20230802,162200,61661303375,3595,3595,3595,3595,0
|
|
20230802,162100,61661303375,3595,3595,3595,3595,0
|
|
20230802,162000,61661303375,3595,3595,3595,3595,0
|
|
20230802,161900,61661303375,3595,3595,3595,3595,0
|
|
20230802,161800,61661303375,3595,3595,3595,3595,0
|
|
20230802,161700,61661303375,3595,3595,3595,3595,0
|
|
20230802,161600,61661303375,3595,3595,3595,3595,0
|
|
20230802,161500,61661303375,3595,3595,3595,3595,0
|
|
20230802,161400,61661303375,3595,3595,3595,3595,0
|
|
20230802,161300,61661303375,3595,3595,3595,3595,0
|
|
20230802,161200,61661303375,3595,3595,3595,3595,0
|
|
20230802,161100,61661303375,3595,3595,3595,3595,0
|
|
20230802,161000,61661303375,3595,3595,3595,3595,0
|
|
20230802,160900,61661303375,3595,3595,3595,3595,0
|
|
20230802,160800,61661303375,3595,3595,3595,3595,0
|
|
20230802,160700,61661303375,3595,3595,3595,3595,0
|
|
20230802,160600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,160500,61661303375,3595,3595,3595,3595,0
|
|
20230802,160400,61661303375,3595,3595,3595,3595,0
|
|
20230802,160300,61661303375,3595,3595,3595,3595,0
|
|
20230802,160200,61661303375,3595,3595,3595,3595,0
|
|
20230802,160100,61661303375,3595,3595,3595,3595,0
|
|
20230802,160000,61661303375,3595,3595,3595,3595,0
|
|
20230802,155900,61661303375,3595,3595,3595,3595,0
|
|
20230802,155800,61661303375,3595,3595,3595,3595,0
|
|
20230802,155700,61661303375,3595,3595,3595,3595,0
|
|
20230802,155600,61661303375,3595,3595,3595,3595,0
|
|
20230802,155500,61661303375,3595,3595,3595,3595,0
|
|
20230802,155400,61661303375,3595,3595,3595,3595,0
|
|
20230802,155300,61661303375,3595,3595,3595,3595,0
|
|
20230802,155200,61661303375,3595,3595,3595,3595,0
|
|
20230802,155100,61661303375,3595,3595,3595,3595,0
|
|
20230802,155000,61661303375,3595,3595,3595,3595,0
|
|
20230802,154900,61661303375,3595,3595,3595,3595,0
|
|
20230802,154800,61661303375,3595,3595,3595,3595,0
|
|
20230802,154700,61661303375,3595,3595,3595,3595,0
|
|
20230802,154600,61661303375,3595,3595,3595,3595,0
|
|
20230802,154500,61661303375,3595,3595,3595,3595,0
|
|
20230802,154400,61661303375,3595,3595,3595,3595,0
|
|
20230802,154300,61661303375,3595,3595,3595,3595,0
|
|
20230802,154200,61661303375,3595,3595,3595,3595,0
|
|
20230802,154100,61661303375,3595,3595,3595,3595,0
|
|
20230802,154000,61661303375,3595,3595,3595,3595,0
|
|
20230802,153900,61661303375,3595,3595,3595,3595,0
|
|
20230802,153800,61661303375,3595,3595,3595,3595,0
|
|
20230802,153700,61661303375,3595,3595,3595,3595,0
|
|
20230802,153600,61661303375,3595,3595,3595,3595,109223
|
|
20230802,153500,61661303375,3595,3595,3595,3595,0
|
|
20230802,153400,61661303375,3595,3595,3595,3595,0
|
|
20230802,153300,61661303375,3595,3595,3595,3595,0
|
|
20230802,153200,61661303375,3595,3595,3595,3595,0
|
|
20230802,153100,61661303375,3595,3595,3595,3595,0
|
|
20230802,153000,61661303375,3595,3595,3595,3595,109223
|
|
20230802,152900,61268646690,3565,3565,3565,3565,0
|
|
20230802,152800,61268646690,3565,3565,3565,3565,0
|
|
20230802,152700,61268646690,3565,3565,3565,3565,0
|
|
20230802,152600,61268646690,3565,3565,3565,3565,0
|
|
20230802,152500,61268646690,3565,3565,3565,3565,0
|
|
20230802,152400,61268646690,3565,3565,3565,3565,0
|
|
20230802,152300,61268646690,3565,3565,3565,3565,0
|
|
20230802,152200,61268646690,3565,3565,3565,3565,0
|
|
20230802,152100,61268646690,3565,3565,3565,3565,0
|
|
20230802,152000,61268646690,3565,3565,3565,3565,0
|
|
20230802,151900,61268646690,3565,3550,3565,3540,29525
|
|
20230802,151800,61163770470,3550,3535,3550,3535,9710
|
|
20230802,151700,61129350230,3535,3515,3550,3515,22245
|
|
20230802,151600,61050623330,3520,3505,3535,3505,25983
|
|
20230802,151500,60959125175,3510,3545,3550,3505,89219
|
|
20230802,151400,60644680980,3550,3570,3570,3545,40799
|
|
20230802,151300,60499612090,3570,3580,3580,3555,48473
|
|
20230802,151200,60326825890,3575,3585,3590,3575,14813
|
|
20230802,151100,60273818825,3585,3585,3590,3580,7990
|
|
20230802,151000,60245192695,3580,3600,3605,3580,35887
|
|
20230802,150900,60116342925,3595,3610,3610,3595,69472
|
|
20230802,150800,59865932815,3610,3590,3610,3590,24823
|
|
20230802,150700,59776650290,3590,3595,3600,3590,16202
|
|
20230802,150600,59718411145,3610,3600,3615,3585,7995
|
|
20230802,150500,59689564665,3615,3605,3620,3575,34392
|
|
20230802,150400,59565906670,3610,3570,3615,3570,20070
|
|
20230802,150300,59493778745,3570,3610,3615,3565,40965
|
|
20230802,150200,59346853650,3600,3620,3620,3595,21950
|
|
20230802,150100,59267685330,3620,3585,3620,3585,17563
|
|
20230802,150000,59204442720,3585,3605,3610,3585,21884
|
|
20230802,145900,59125841115,3610,3610,3615,3605,12787
|
|
20230802,145800,59079678945,3605,3600,3630,3590,24704
|
|
20230802,145700,58990690150,3600,3585,3605,3585,12677
|
|
20230802,145600,58945112475,3585,3620,3620,3585,31348
|
|
20230802,145500,58832244125,3620,3580,3620,3580,51119
|
|
20230802,145400,58648529450,3575,3630,3640,3555,68082
|
|
20230802,145300,58403613310,3625,3610,3635,3600,84329
|
|
20230802,145200,58098581500,3605,3670,3680,3605,68567
|
|
20230802,145100,57848566075,3675,3695,3695,3665,40840
|
|
20230802,145000,57698562165,3695,3690,3700,3645,54168
|
|
20230802,144900,57499833610,3685,3725,3730,3680,45455
|
|
20230802,144800,57331653515,3725,3730,3735,3700,40519
|
|
20230802,144700,57180929780,3730,3685,3740,3675,77496
|
|
20230802,144600,56893629410,3685,3715,3735,3685,33045
|
|
20230802,144500,56771063115,3715,3750,3775,3705,118665
|
|
20230802,144400,56326719800,3750,3710,3775,3650,99345
|
|
20230802,144300,55956678030,3705,3740,3790,3700,252476
|
|
20230802,144200,55007771355,3745,3675,3745,3655,101607
|
|
20230802,144100,54632170100,3675,3620,3700,3615,151707
|
|
20230802,144000,54076932630,3620,3615,3630,3605,85077
|
|
20230802,143900,53769096460,3620,3585,3620,3580,32756
|
|
20230802,143800,53651173920,3585,3575,3600,3570,43407
|
|
20230802,143700,53495602435,3575,3560,3580,3545,41792
|
|
20230802,143600,53346955615,3555,3545,3565,3545,8922
|
|
20230802,143500,53315242385,3550,3570,3575,3545,44407
|
|
20230802,143400,53157128820,3570,3575,3580,3535,64615
|
|
20230802,143300,52927400545,3575,3575,3640,3565,146871
|
|
20230802,143200,52397807500,3570,3505,3570,3500,62985
|
|
20230802,143100,52175440305,3505,3510,3510,3500,22830
|
|
20230802,143000,52095398830,3505,3495,3505,3495,32571
|
|
20230802,142900,51981349220,3500,3495,3500,3495,11739
|
|
20230802,142800,51940314205,3500,3495,3505,3495,32849
|
|
20230802,142700,51825342820,3500,3480,3500,3475,25529
|
|
20230802,142600,51736198825,3480,3455,3480,3455,36999
|
|
20230802,142500,51607884700,3460,3460,3460,3450,4483
|
|
20230802,142400,51592406090,3455,3455,3460,3450,12477
|
|
20230802,142300,51549300760,3460,3455,3460,3455,7362
|
|
20230802,142200,51523837855,3460,3460,3460,3455,1123
|
|
20230802,142100,51519954675,3460,3450,3460,3445,7549
|
|
20230802,142000,51493882045,3450,3450,3450,3445,5163
|
|
20230802,141900,51476069740,3450,3445,3450,3445,5404
|
|
20230802,141800,51457441225,3445,3440,3445,3440,8099
|
|
20230802,141700,51429580515,3440,3450,3450,3435,5010
|
|
20230802,141600,51412329880,3450,3460,3460,3435,24713
|
|
20230802,141500,51327062640,3460,3455,3465,3450,11490
|
|
20230802,141400,51287344390,3455,3445,3455,3445,19232
|
|
20230802,141300,51220999700,3445,3440,3445,3430,12651
|
|
20230802,141200,51177463235,3440,3430,3440,3430,17741
|
|
20230802,141100,51116531065,3430,3430,3430,3425,7076
|
|
20230802,141000,51092274625,3430,3425,3435,3425,5855
|
|
20230802,140900,51072194365,3430,3440,3440,3425,3594
|
|
20230802,140800,51059868035,3435,3425,3440,3425,17003
|
|
20230802,140700,51001570220,3420,3430,3430,3420,7810
|
|
20230802,140600,50974837045,3435,3430,3435,3415,11722
|
|
20230802,140500,50934694225,3430,3440,3445,3415,25632
|
|
20230802,140400,50846791435,3440,3445,3445,3440,7542
|
|
20230802,140300,50820838970,3445,3455,3455,3440,14631
|
|
20230802,140200,50770393300,3455,3460,3460,3450,8081
|
|
20230802,140100,50742491740,3460,3460,3460,3455,5266
|
|
20230802,140000,50724296125,3460,3465,3475,3455,30880
|
|
20230802,135900,50617274605,3460,3465,3470,3445,32083
|
|
20230802,135800,50506444690,3465,3470,3475,3455,24998
|
|
20230802,135700,50419746885,3470,3465,3475,3465,26303
|
|
20230802,135600,50328490740,3470,3450,3470,3450,29320
|
|
20230802,135500,50226998295,3450,3440,3455,3440,29104
|
|
20230802,135400,50126741430,3440,3430,3440,3425,13526
|
|
20230802,135300,50080342845,3430,3420,3430,3415,3950
|
|
20230802,135200,50066835675,3415,3425,3430,3415,7522
|
|
20230802,135100,50041073280,3430,3420,3430,3410,9153
|
|
20230802,135000,50009773315,3420,3415,3425,3415,5142
|
|
20230802,134900,49992189560,3420,3420,3420,3415,6733
|
|
20230802,134800,49969195405,3420,3415,3420,3410,7688
|
|
20230802,134700,49942943045,3415,3415,3420,3410,9399
|
|
20230802,134600,49910846790,3420,3420,3425,3415,6178
|
|
20230802,134500,49889742440,3415,3430,3435,3410,9501
|
|
20230802,134400,49857252090,3435,3405,3435,3400,15924
|
|
20230802,134300,49802785605,3410,3410,3410,3400,6771
|
|
20230802,134200,49779730540,3405,3405,3415,3405,3997
|
|
20230802,134100,49766120655,3405,3410,3415,3405,3852
|
|
20230802,134000,49752992545,3405,3415,3415,3400,34109
|
|
20230802,133900,49636694535,3415,3410,3420,3405,8411
|
|
20230802,133800,49607987245,3405,3415,3420,3400,19044
|
|
20230802,133700,49542982160,3415,3390,3415,3385,25588
|
|
20230802,133600,49456143630,3395,3390,3395,3385,12381
|
|
20230802,133500,49414200470,3395,3390,3400,3380,38209
|
|
20230802,133400,49284851000,3385,3410,3410,3380,48895
|
|
20230802,133300,49118754415,3410,3405,3415,3405,9949
|
|
20230802,133200,49084824465,3405,3405,3410,3400,17278
|
|
20230802,133100,49025999215,3405,3410,3410,3400,18352
|
|
20230802,133000,48963513590,3410,3405,3415,3400,8448
|
|
20230802,132900,48934721125,3400,3395,3400,3380,68726
|
|
20230802,132800,48701753880,3395,3415,3415,3395,44869
|
|
20230802,132700,48549036735,3415,3425,3425,3410,14484
|
|
20230802,132600,48499573485,3425,3440,3440,3425,9801
|
|
20230802,132500,48465948330,3440,3440,3450,3440,16839
|
|
20230802,132400,48407929215,3445,3435,3445,3435,3197
|
|
20230802,132300,48396931450,3435,3395,3435,3395,16796
|
|
20230802,132200,48339542015,3395,3395,3400,3380,41698
|
|
20230802,132100,48198210655,3400,3430,3430,3395,94377
|
|
20230802,132000,47876329070,3430,3450,3450,3430,26428
|
|
20230802,131900,47785481395,3450,3455,3460,3445,3822
|
|
20230802,131800,47772292920,3455,3450,3455,3445,10728
|
|
20230802,131700,47735289135,3445,3440,3445,3435,22905
|
|
20230802,131600,47656481380,3435,3440,3440,3435,15881
|
|
20230802,131500,47601880590,3435,3450,3450,3435,26115
|
|
20230802,131400,47512030840,3450,3465,3465,3450,19276
|
|
20230802,131300,47445466145,3465,3475,3480,3455,24010
|
|
20230802,131200,47362192740,3475,3490,3490,3475,18172
|
|
20230802,131100,47298913595,3490,3480,3490,3480,8556
|
|
20230802,131000,47269087515,3480,3495,3500,3475,20234
|
|
20230802,130900,47198502530,3500,3495,3500,3490,8609
|
|
20230802,130800,47168419970,3490,3470,3495,3465,23333
|
|
20230802,130700,47087243685,3470,3475,3475,3470,3849
|
|
20230802,130600,47073885710,3475,3475,3475,3470,2090
|
|
20230802,130500,47066630460,3475,3465,3475,3460,13280
|
|
20230802,130400,47020572745,3470,3455,3475,3455,21107
|
|
20230802,130300,46947523150,3455,3460,3465,3445,30154
|
|
20230802,130200,46843416285,3465,3475,3475,3460,17557
|
|
20230802,130100,46782550235,3475,3475,3480,3470,2706
|
|
20230802,130000,46773150375,3470,3465,3475,3465,9404
|
|
20230802,125900,46740538415,3470,3470,3470,3450,28341
|
|
20230802,125800,46642566990,3470,3455,3470,3455,7312
|
|
20230802,125700,46617267090,3455,3460,3460,3450,18087
|
|
20230802,125600,46554792440,3455,3475,3475,3455,37218
|
|
20230802,125500,46425905505,3475,3475,3480,3465,23279
|
|
20230802,125400,46345138410,3475,3480,3480,3475,8165
|
|
20230802,125300,46316755915,3480,3480,3485,3475,1589
|
|
20230802,125200,46311226370,3480,3475,3480,3475,6494
|
|
20230802,125100,46288657495,3480,3480,3485,3475,6846
|
|
20230802,125000,46264826535,3480,3510,3510,3480,29927
|
|
20230802,124900,46160209375,3510,3500,3510,3500,4219
|
|
20230802,124800,46145421365,3500,3500,3505,3495,9403
|
|
20230802,124700,46112527770,3500,3495,3500,3495,18077
|
|
20230802,124600,46049301165,3495,3490,3495,3490,9568
|
|
20230802,124500,46015870465,3490,3475,3495,3475,21399
|
|
20230802,124400,45941398000,3475,3460,3475,3460,15602
|
|
20230802,124300,45887312795,3465,3470,3475,3455,16167
|
|
20230802,124200,45831334955,3470,3470,3475,3470,13147
|
|
20230802,124100,45785714270,3470,3470,3475,3465,8893
|
|
20230802,124000,45754854875,3465,3465,3470,3460,28350
|
|
20230802,123900,45656675745,3465,3465,3475,3465,7331
|
|
20230802,123800,45631229535,3465,3465,3475,3460,23406
|
|
20230802,123700,45550058375,3465,3475,3490,3465,14072
|
|
20230802,123600,45501135205,3475,3465,3480,3460,25381
|
|
20230802,123500,45413140590,3465,3485,3490,3465,51425
|
|
20230802,123400,45234408095,3485,3510,3510,3480,29979
|
|
20230802,123300,45129645070,3515,3510,3520,3505,27173
|
|
20230802,123200,45034235650,3515,3500,3515,3500,20281
|
|
20230802,123100,44963127325,3500,3500,3510,3495,21174
|
|
20230802,123000,44888984540,3495,3485,3500,3485,15543
|
|
20230802,122900,44834678210,3485,3485,3490,3480,10136
|
|
20230802,122800,44799378235,3490,3480,3505,3480,26652
|
|
20230802,122700,44706422115,3480,3475,3485,3475,18332
|
|
20230802,122600,44642619340,3485,3495,3495,3460,45639
|
|
20230802,122500,44483961775,3495,3485,3500,3485,9359
|
|
20230802,122400,44451278505,3490,3475,3490,3470,13418
|
|
20230802,122300,44404560840,3475,3475,3485,3470,39927
|
|
20230802,122200,44265770215,3475,3520,3525,3470,64609
|
|
20230802,122100,44039108640,3520,3500,3525,3495,26670
|
|
20230802,122000,43945604565,3500,3500,3510,3490,49857
|
|
20230802,121900,43771085120,3500,3480,3500,3480,22217
|
|
20230802,121800,43693505530,3485,3500,3500,3460,26534
|
|
20230802,121700,43601221155,3500,3490,3535,3490,128146
|
|
20230802,121600,43150989490,3495,3460,3495,3455,54282
|
|
20230802,121500,42962251795,3460,3445,3470,3440,50148
|
|
20230802,121400,42789111130,3445,3435,3450,3425,20866
|
|
20230802,121300,42717356740,3430,3425,3440,3425,21197
|
|
20230802,121200,42644727110,3425,3450,3455,3415,59066
|
|
20230802,121100,42441735550,3450,3405,3450,3400,86912
|
|
20230802,121000,42144238790,3405,3395,3405,3390,27303
|
|
20230802,120900,42051433715,3395,3390,3395,3385,33302
|
|
20230802,120800,41938596650,3390,3380,3395,3375,16543
|
|
20230802,120700,41882539270,3375,3385,3385,3375,17580
|
|
20230802,120600,41823117970,3380,3385,3385,3360,22616
|
|
20230802,120500,41746863010,3390,3385,3390,3380,28896
|
|
20230802,120400,41649067520,3390,3395,3400,3380,37608
|
|
20230802,120300,41521629565,3395,3385,3400,3385,35991
|
|
20230802,120200,41399413710,3385,3380,3395,3375,23389
|
|
20230802,120100,41320226395,3380,3370,3385,3365,37984
|
|
20230802,120000,41192022450,3370,3360,3370,3355,23903
|
|
20230802,115900,41111600305,3355,3350,3360,3345,34145
|
|
20230802,115800,40997113775,3345,3345,3350,3320,26652
|
|
20230802,115700,40908198070,3320,3360,3365,3320,75084
|
|
20230802,115600,40657520500,3365,3360,3365,3350,26998
|
|
20230802,115500,40566859945,3360,3350,3365,3345,19929
|
|
20230802,115400,40500012365,3350,3335,3350,3330,50147
|
|
20230802,115300,40332563055,3335,3345,3345,3330,47381
|
|
20230802,115200,40174432655,3345,3355,3355,3340,30137
|
|
20230802,115100,40073487150,3355,3340,3355,3335,48213
|
|
20230802,115000,39912201670,3340,3365,3365,3325,73869
|
|
20230802,114900,39665388260,3365,3370,3380,3365,22823
|
|
20230802,114800,39588456380,3370,3355,3370,3340,47993
|
|
20230802,114700,39427455905,3355,3355,3360,3340,53134
|
|
20230802,114600,39249529130,3355,3395,3395,3345,67124
|
|
20230802,114500,39024030385,3395,3400,3410,3385,70898
|
|
20230802,114400,38783283320,3400,3415,3415,3395,56035
|
|
20230802,114300,38592534165,3405,3365,3415,3365,67313
|
|
20230802,114200,38364043500,3365,3345,3370,3325,95110
|
|
20230802,114100,38045569600,3345,3375,3380,3335,112324
|
|
20230802,114000,37669070045,3380,3385,3385,3355,96812
|
|
20230802,113900,37342858230,3390,3405,3405,3380,98285
|
|
20230802,113800,37009381885,3405,3415,3425,3405,32620
|
|
20230802,113700,36898067915,3420,3415,3425,3405,58602
|
|
20230802,113600,36698049465,3415,3435,3435,3415,27281
|
|
20230802,113500,36604715630,3435,3430,3445,3425,27529
|
|
20230802,113400,36510173110,3440,3440,3440,3410,46715
|
|
20230802,113300,36350354885,3445,3460,3465,3425,39159
|
|
20230802,113200,36215490405,3460,3440,3465,3435,20294
|
|
20230802,113100,36145559400,3435,3440,3445,3430,23013
|
|
20230802,113000,36066455110,3440,3460,3465,3435,26363
|
|
20230802,112900,35975439105,3460,3465,3465,3440,37264
|
|
20230802,112800,35846825550,3470,3475,3505,3450,87858
|
|
20230802,112700,35540810985,3480,3400,3480,3400,142976
|
|
20230802,112600,35050871540,3405,3405,3420,3395,71468
|
|
20230802,112500,34807542410,3410,3445,3450,3405,62594
|
|
20230802,112400,34593040140,3445,3430,3455,3430,12953
|
|
20230802,112300,34548475550,3430,3475,3485,3430,85563
|
|
20230802,112200,34252335660,3475,3460,3480,3455,43929
|
|
20230802,112100,34099995455,3460,3440,3465,3435,62649
|
|
20230802,112000,33883866555,3445,3410,3445,3400,76584
|
|
20230802,111900,33621418320,3415,3440,3450,3405,107392
|
|
20230802,111800,33252725620,3440,3395,3445,3390,144675
|
|
20230802,111700,32758062580,3390,3385,3395,3345,155436
|
|
20230802,111600,32234199330,3375,3400,3405,3340,252838
|
|
20230802,111500,31380752785,3400,3440,3445,3395,153893
|
|
20230802,111400,30856143150,3440,3445,3450,3440,54475
|
|
20230802,111300,30668400065,3445,3465,3465,3445,50268
|
|
20230802,111200,30494784740,3465,3470,3475,3460,16418
|
|
20230802,111100,30437846680,3470,3470,3475,3455,43153
|
|
20230802,111000,30288337130,3460,3465,3470,3455,68582
|
|
20230802,110900,30050926665,3455,3445,3485,3440,88617
|
|
20230802,110800,29743356530,3440,3465,3465,3430,127652
|
|
20230802,110700,29304084400,3470,3505,3510,3465,157565
|
|
20230802,110600,28754548200,3505,3530,3530,3500,38886
|
|
20230802,110500,28618006440,3535,3545,3560,3530,42397
|
|
20230802,110400,28467646000,3545,3525,3550,3500,99276
|
|
20230802,110300,28118257120,3530,3525,3540,3525,27129
|
|
20230802,110200,28022398475,3520,3505,3520,3500,57605
|
|
20230802,110100,27820302115,3500,3550,3550,3500,120674
|
|
20230802,110000,27394880450,3545,3530,3555,3525,50492
|
|
20230802,105900,27216065585,3530,3540,3545,3510,80002
|
|
20230802,105800,26933890790,3540,3500,3550,3500,96457
|
|
20230802,105700,26594086350,3500,3470,3505,3465,79749
|
|
20230802,105600,26316115840,3465,3420,3485,3385,290753
|
|
20230802,105500,25318626200,3425,3515,3525,3415,358214
|
|
20230802,105400,24079670210,3515,3500,3540,3500,232232
|
|
20230802,105300,23265849350,3505,3505,3505,3505,0
|
|
20230802,105200,23265849350,3505,3520,3530,3505,148318
|
|
20230802,105100,22745168950,3520,3560,3560,3515,122127
|
|
20230802,105000,22313250235,3560,3575,3585,3555,52586
|
|
20230802,104900,22125507725,3575,3565,3585,3555,32621
|
|
20230802,104800,22009086200,3570,3600,3600,3535,109040
|
|
20230802,104700,21621536740,3575,3550,3620,3530,161102
|
|
20230802,104600,21045106400,3550,3585,3585,3515,189093
|
|
20230802,104500,20373191625,3585,3660,3665,3580,243134
|
|
20230802,104400,19492238735,3665,3660,3670,3650,19666
|
|
20230802,104300,19420290545,3660,3670,3670,3645,15616
|
|
20230802,104200,19363204090,3670,3670,3685,3665,27398
|
|
20230802,104100,19262470850,3675,3660,3675,3645,117638
|
|
20230802,104000,18831858385,3660,3675,3675,3650,55861
|
|
20230802,103900,18627551315,3675,3690,3695,3670,68145
|
|
20230802,103800,18376679215,3690,3680,3705,3680,18038
|
|
20230802,103700,18310122425,3680,3710,3715,3670,76961
|
|
20230802,103600,18025580065,3710,3755,3755,3700,61479
|
|
20230802,103500,17796542885,3760,3735,3760,3725,21830
|
|
20230802,103400,17715002085,3730,3715,3740,3715,21398
|
|
20230802,103300,17635234260,3725,3710,3725,3700,47928
|
|
20230802,103200,17457527790,3705,3690,3710,3680,32711
|
|
20230802,103100,17336559745,3685,3640,3685,3630,96570
|
|
20230802,103000,16983185450,3625,3710,3710,3625,110122
|
|
20230802,102900,16579184450,3715,3720,3725,3700,35067
|
|
20230802,102800,16449069115,3720,3730,3735,3720,32217
|
|
20230802,102700,16329087185,3730,3730,3735,3720,33896
|
|
20230802,102600,16202815115,3730,3720,3730,3690,68358
|
|
20230802,102500,15949240720,3720,3745,3745,3675,214193
|
|
20230802,102400,15155815375,3745,3760,3770,3740,105475
|
|
20230802,102300,14759847390,3755,3765,3775,3755,131118
|
|
20230802,102200,14266451385,3765,3805,3805,3765,178679
|
|
20230802,102100,13591000725,3800,3850,3855,3800,137274
|
|
20230802,102000,13067478035,3850,3855,3860,3845,25272
|
|
20230802,101900,12970136805,3855,3860,3860,3830,76957
|
|
20230802,101800,12674268185,3860,3885,3890,3850,60367
|
|
20230802,101700,12440694135,3885,3900,3900,3875,42226
|
|
20230802,101600,12276513910,3900,3910,3915,3895,21144
|
|
20230802,101500,12193975505,3910,3920,3925,3900,22983
|
|
20230802,101400,12104131460,3920,3940,3940,3910,27026
|
|
20230802,101300,11998171375,3940,3930,3945,3925,21898
|
|
20230802,101200,11912078065,3930,3930,3950,3925,58014
|
|
20230802,101100,11683737695,3930,3950,3955,3920,57745
|
|
20230802,101000,11456830880,3950,3930,3950,3925,37966
|
|
20230802,100900,11307582160,3930,3930,3955,3925,42150
|
|
20230802,100800,11141670215,3940,3940,3940,3910,29274
|
|
20230802,100700,11026742245,3930,3920,3940,3920,19941
|
|
20230802,100600,10948360205,3920,3915,3945,3895,35684
|
|
20230802,100500,10808986040,3915,3930,3940,3915,44334
|
|
20230802,100400,10635007550,3930,3930,3955,3925,46237
|
|
20230802,100300,10453025755,3930,3945,3955,3910,66457
|
|
20230802,100200,10192004710,3940,3940,3945,3915,23264
|
|
20230802,100100,10100573820,3940,3955,3960,3920,39829
|
|
20230802,100000,9943280655,3955,3970,3975,3950,44726
|
|
20230802,095900,9766001360,3970,3980,3980,3960,45334
|
|
20230802,095800,9586065580,3980,3960,3980,3955,77093
|
|
20230802,095700,9280690390,3960,3970,3985,3960,42233
|
|
20230802,095600,9112987750,3970,3970,3980,3960,66054
|
|
20230802,095500,8850788450,3970,3965,3985,3950,103236
|
|
20230802,095400,8441335820,3965,3965,3995,3950,105292
|
|
20230802,095300,8023283045,3965,3955,3965,3935,79872
|
|
20230802,095200,7707194510,3955,3950,3965,3930,118342
|
|
20230802,095100,7239847250,3950,3920,3950,3910,41471
|
|
20230802,095000,7076830665,3920,3905,3925,3905,18991
|
|
20230802,094900,7002532870,3905,3910,3910,3900,14205
|
|
20230802,094800,6947065010,3910,3900,3920,3900,3545
|
|
20230802,094700,6933215570,3900,3895,3920,3890,27950
|
|
20230802,094600,6824184515,3900,3890,3900,3890,12049
|
|
20230802,094500,6777242135,3890,3890,3900,3885,23330
|
|
20230802,094400,6686365280,3880,3865,3885,3860,48490
|
|
20230802,094300,6498565940,3865,3900,3900,3850,94889
|
|
20230802,094200,6130721230,3900,3905,3910,3900,5730
|
|
20230802,094100,6108350575,3900,3905,3910,3900,13772
|
|
20230802,094000,6054576305,3905,3905,3905,3895,13866
|
|
20230802,093900,6000497135,3905,3910,3915,3905,6818
|
|
20230802,093800,5973861530,3910,3905,3915,3905,890
|
|
20230802,093700,5970379990,3915,3920,3925,3905,17736
|
|
20230802,093600,5900898665,3920,3925,3925,3915,4274
|
|
20230802,093500,5884143650,3920,3920,3925,3915,3185
|
|
20230802,093400,5871658405,3920,3920,3920,3915,5949
|
|
20230802,093300,5848346365,3920,3950,3955,3920,22918
|
|
20230802,093200,5757976470,3950,3935,3950,3935,13666
|
|
20230802,093100,5704092395,3930,3925,3945,3920,14048
|
|
20230802,093000,5648834760,3920,3920,3925,3905,15318
|
|
20230802,092900,5588801720,3915,3910,3920,3900,9344
|
|
20230802,092800,5552256675,3910,3900,3910,3890,18493
|
|
20230802,092700,5480203860,3900,3895,3910,3890,11358
|
|
20230802,092600,5435942060,3890,3895,3910,3885,17828
|
|
20230802,092500,5366503540,3895,3920,3920,3890,10995
|
|
20230802,092400,5323581880,3920,3890,3935,3880,18907
|
|
20230802,092300,5249714325,3880,3900,3900,3865,57987
|
|
20230802,092200,5024604990,3900,3910,3910,3900,16903
|
|
20230802,092100,4958564115,3905,3910,3910,3905,9176
|
|
20230802,092000,4922712015,3920,3935,3935,3910,16659
|
|
20230802,091900,4857427635,3930,3920,3950,3920,18134
|
|
20230802,091800,4786120250,3920,3920,3930,3915,10688
|
|
20230802,091700,4744222305,3915,3960,3960,3895,74121
|
|
20230802,091600,4454046785,3935,3945,3975,3935,30185
|
|
20230802,091500,4334888085,3945,3935,3945,3930,21670
|
|
20230802,091400,4249558065,3940,3980,3985,3930,70571
|
|
20230802,091300,3970737870,3980,3980,3985,3975,14195
|
|
20230802,091200,3914224740,3980,3960,3980,3950,31218
|
|
20230802,091100,3790660285,3960,3950,3965,3950,17779
|
|
20230802,091000,3720344115,3950,4020,4025,3940,43134
|
|
20230802,090900,3549040100,4020,3910,4035,3910,105528
|
|
20230802,090800,3127487910,3905,3975,3980,3900,39852
|
|
20230802,090700,2970575100,3980,3975,3990,3955,74457
|
|
20230802,090600,2674654705,3975,3870,3995,3865,94133
|
|
20230802,090500,2304450275,3870,3855,3890,3850,66249
|
|
20230802,090400,2048502075,3855,3915,3935,3850,78500
|
|
20230802,090300,1743529600,3915,3915,3935,3885,70501
|
|
20230802,090200,1468079265,3915,3870,3935,3855,92561
|
|
20230802,090100,1108503900,3850,3840,3890,3810,117966
|
|
20230802,090000,654950570,3845,3890,3890,3810,158238
|