593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185000,31434165270,3280,3280,3280,3280,84005
|
|
20230814,184900,31434165270,3280,3280,3280,3280,0
|
|
20230814,184800,31434165270,3280,3280,3280,3280,0
|
|
20230814,184700,31434165270,3280,3280,3280,3280,0
|
|
20230814,184600,31434165270,3280,3280,3280,3280,0
|
|
20230814,184500,31434165270,3280,3280,3280,3280,0
|
|
20230814,184400,31434165270,3280,3280,3280,3280,0
|
|
20230814,184300,31434165270,3280,3280,3280,3280,0
|
|
20230814,184200,31434165270,3280,3280,3280,3280,0
|
|
20230814,184100,31434165270,3280,3280,3280,3280,0
|
|
20230814,184000,31434165270,3280,3280,3280,3280,0
|
|
20230814,183900,31434165270,3280,3280,3280,3280,0
|
|
20230814,183800,31434165270,3280,3280,3280,3280,0
|
|
20230814,183700,31434165270,3280,3280,3280,3280,0
|
|
20230814,183600,31434165270,3280,3280,3280,3280,0
|
|
20230814,183500,31434165270,3280,3280,3280,3280,0
|
|
20230814,183400,31434165270,3280,3280,3280,3280,0
|
|
20230814,183300,31434165270,3280,3280,3280,3280,0
|
|
20230814,183200,31434165270,3280,3280,3280,3280,0
|
|
20230814,183100,31434165270,3280,3280,3280,3280,0
|
|
20230814,183000,31434165270,3280,3280,3280,3280,0
|
|
20230814,182900,31434165270,3280,3280,3280,3280,0
|
|
20230814,182800,31434165270,3280,3280,3280,3280,0
|
|
20230814,182700,31434165270,3280,3280,3280,3280,0
|
|
20230814,182600,31434165270,3280,3280,3280,3280,0
|
|
20230814,182500,31434165270,3280,3280,3280,3280,0
|
|
20230814,182400,31434165270,3280,3280,3280,3280,0
|
|
20230814,182300,31434165270,3280,3280,3280,3280,0
|
|
20230814,182200,31434165270,3280,3280,3280,3280,0
|
|
20230814,182100,31434165270,3280,3280,3280,3280,0
|
|
20230814,182000,31434165270,3280,3280,3280,3280,84005
|
|
20230814,181900,31434165270,3280,3280,3280,3280,0
|
|
20230814,181800,31434165270,3280,3280,3280,3280,0
|
|
20230814,181700,31434165270,3280,3280,3280,3280,0
|
|
20230814,181600,31434165270,3280,3280,3280,3280,0
|
|
20230814,181500,31434165270,3280,3280,3280,3280,0
|
|
20230814,181400,31434165270,3280,3280,3280,3280,0
|
|
20230814,181300,31434165270,3280,3280,3280,3280,0
|
|
20230814,181200,31434165270,3280,3280,3280,3280,0
|
|
20230814,181100,31434165270,3280,3280,3280,3280,0
|
|
20230814,181000,31434165270,3280,3280,3280,3280,0
|
|
20230814,180900,31434165270,3280,3280,3280,3280,0
|
|
20230814,180800,31434165270,3280,3280,3280,3280,0
|
|
20230814,180700,31434165270,3280,3280,3280,3280,0
|
|
20230814,180600,31434165270,3280,3280,3280,3280,0
|
|
20230814,180500,31434165270,3280,3280,3280,3280,0
|
|
20230814,180400,31434165270,3280,3280,3280,3280,0
|
|
20230814,180300,31434165270,3280,3280,3280,3280,0
|
|
20230814,180200,31434165270,3280,3280,3280,3280,0
|
|
20230814,180100,31434165270,3280,3280,3280,3280,0
|
|
20230814,180000,31434165270,3280,3280,3280,3280,0
|
|
20230814,175900,31434165270,3280,3280,3280,3280,0
|
|
20230814,175800,31434165270,3280,3280,3280,3280,0
|
|
20230814,175700,31434165270,3280,3280,3280,3280,0
|
|
20230814,175600,31434165270,3280,3280,3280,3280,0
|
|
20230814,175500,31434165270,3280,3280,3280,3280,0
|
|
20230814,175400,31434165270,3280,3280,3280,3280,0
|
|
20230814,175300,31434165270,3280,3280,3280,3280,0
|
|
20230814,175200,31434165270,3280,3280,3280,3280,0
|
|
20230814,175100,31434165270,3280,3280,3280,3280,0
|
|
20230814,175000,31434165270,3280,3280,3280,3280,84005
|
|
20230814,174900,31434165270,3280,3280,3280,3280,0
|
|
20230814,174800,31434165270,3280,3280,3280,3280,0
|
|
20230814,174700,31434165270,3280,3280,3280,3280,0
|
|
20230814,174600,31434165270,3280,3280,3280,3280,0
|
|
20230814,174500,31434165270,3280,3280,3280,3280,0
|
|
20230814,174400,31434165270,3280,3280,3280,3280,0
|
|
20230814,174300,31434165270,3280,3280,3280,3280,0
|
|
20230814,174200,31434165270,3280,3280,3280,3280,0
|
|
20230814,174100,31434165270,3280,3280,3280,3280,0
|
|
20230814,174000,31434165270,3280,3280,3280,3280,0
|
|
20230814,173900,31434165270,3280,3280,3280,3280,0
|
|
20230814,173800,31434165270,3280,3280,3280,3280,0
|
|
20230814,173700,31434165270,3280,3280,3280,3280,0
|
|
20230814,173600,31434165270,3280,3280,3280,3280,0
|
|
20230814,173500,31434165270,3280,3280,3280,3280,0
|
|
20230814,173400,31434165270,3280,3280,3280,3280,0
|
|
20230814,173300,31434165270,3280,3280,3280,3280,0
|
|
20230814,173200,31434165270,3280,3280,3280,3280,0
|
|
20230814,173100,31434165270,3280,3280,3280,3280,0
|
|
20230814,173000,31434165270,3280,3280,3280,3280,0
|
|
20230814,172900,31434165270,3280,3280,3280,3280,0
|
|
20230814,172800,31434165270,3280,3280,3280,3280,0
|
|
20230814,172700,31434165270,3280,3280,3280,3280,0
|
|
20230814,172600,31434165270,3280,3280,3280,3280,0
|
|
20230814,172500,31434165270,3280,3280,3280,3280,0
|
|
20230814,172400,31434165270,3280,3280,3280,3280,0
|
|
20230814,172300,31434165270,3280,3280,3280,3280,0
|
|
20230814,172200,31434165270,3280,3280,3280,3280,0
|
|
20230814,172100,31434165270,3280,3280,3280,3280,0
|
|
20230814,172000,31434165270,3280,3280,3280,3280,84005
|
|
20230814,171900,31434165270,3280,3280,3280,3280,0
|
|
20230814,171800,31434165270,3280,3280,3280,3280,0
|
|
20230814,171700,31434165270,3280,3280,3280,3280,0
|
|
20230814,171600,31434165270,3280,3280,3280,3280,0
|
|
20230814,171500,31434165270,3280,3280,3280,3280,0
|
|
20230814,171400,31434165270,3280,3280,3280,3280,0
|
|
20230814,171300,31434165270,3280,3280,3280,3280,0
|
|
20230814,171200,31434165270,3280,3280,3280,3280,0
|
|
20230814,171100,31434165270,3280,3280,3280,3280,0
|
|
20230814,171000,31434165270,3280,3280,3280,3280,0
|
|
20230814,170900,31434165270,3280,3280,3280,3280,0
|
|
20230814,170800,31434165270,3280,3280,3280,3280,0
|
|
20230814,170700,31434165270,3280,3280,3280,3280,0
|
|
20230814,170600,31434165270,3280,3280,3280,3280,0
|
|
20230814,170500,31434165270,3280,3280,3280,3280,0
|
|
20230814,170400,31434165270,3280,3280,3280,3280,0
|
|
20230814,170300,31434165270,3280,3280,3280,3280,0
|
|
20230814,170200,31434165270,3280,3280,3280,3280,0
|
|
20230814,170100,31434165270,3280,3280,3280,3280,0
|
|
20230814,170000,31434165270,3280,3280,3280,3280,0
|
|
20230814,165900,31434165270,3280,3280,3280,3280,0
|
|
20230814,165800,31434165270,3280,3280,3280,3280,0
|
|
20230814,165700,31434165270,3280,3280,3280,3280,0
|
|
20230814,165600,31434165270,3280,3280,3280,3280,0
|
|
20230814,165500,31434165270,3280,3280,3280,3280,0
|
|
20230814,165400,31434165270,3280,3280,3280,3280,0
|
|
20230814,165300,31434165270,3280,3280,3280,3280,0
|
|
20230814,165200,31434165270,3280,3280,3280,3280,0
|
|
20230814,165100,31434165270,3280,3280,3280,3280,0
|
|
20230814,165000,31434165270,3280,3280,3280,3280,84005
|
|
20230814,164900,31434165270,3280,3280,3280,3280,0
|
|
20230814,164800,31434165270,3280,3280,3280,3280,0
|
|
20230814,164700,31434165270,3280,3280,3280,3280,0
|
|
20230814,164600,31434165270,3280,3280,3280,3280,0
|
|
20230814,164500,31434165270,3280,3280,3280,3280,0
|
|
20230814,164400,31434165270,3280,3280,3280,3280,0
|
|
20230814,164300,31434165270,3280,3280,3280,3280,0
|
|
20230814,164200,31434165270,3280,3280,3280,3280,0
|
|
20230814,164100,31434165270,3280,3280,3280,3280,0
|
|
20230814,164000,31434165270,3280,3280,3280,3280,0
|
|
20230814,163900,31434165270,3280,3280,3280,3280,0
|
|
20230814,163800,31434165270,3280,3280,3280,3280,0
|
|
20230814,163700,31434165270,3280,3280,3280,3280,0
|
|
20230814,163600,31434165270,3280,3280,3280,3280,0
|
|
20230814,163500,31434165270,3280,3280,3280,3280,0
|
|
20230814,163400,31434165270,3280,3280,3280,3280,0
|
|
20230814,163300,31434165270,3280,3280,3280,3280,0
|
|
20230814,163200,31434165270,3280,3280,3280,3280,0
|
|
20230814,163100,31434165270,3280,3280,3280,3280,0
|
|
20230814,163000,31434165270,3280,3280,3280,3280,0
|
|
20230814,162900,31434165270,3280,3280,3280,3280,0
|
|
20230814,162800,31434165270,3280,3280,3280,3280,0
|
|
20230814,162700,31434165270,3280,3280,3280,3280,0
|
|
20230814,162600,31434165270,3280,3280,3280,3280,0
|
|
20230814,162500,31434165270,3280,3280,3280,3280,0
|
|
20230814,162400,31434165270,3280,3280,3280,3280,0
|
|
20230814,162300,31434165270,3280,3280,3280,3280,0
|
|
20230814,162200,31434165270,3280,3280,3280,3280,0
|
|
20230814,162100,31434165270,3280,3280,3280,3280,0
|
|
20230814,162000,31434165270,3280,3280,3280,3280,84005
|
|
20230814,161900,31434165270,3280,3280,3280,3280,0
|
|
20230814,161800,31434165270,3280,3280,3280,3280,0
|
|
20230814,161700,31434165270,3280,3280,3280,3280,0
|
|
20230814,161600,31434165270,3280,3280,3280,3280,0
|
|
20230814,161500,31434165270,3280,3280,3280,3280,0
|
|
20230814,161400,31434165270,3280,3280,3280,3280,0
|
|
20230814,161300,31434165270,3280,3280,3280,3280,0
|
|
20230814,161200,31434165270,3280,3280,3280,3280,0
|
|
20230814,161100,31434165270,3280,3280,3280,3280,0
|
|
20230814,161000,31434165270,3280,3280,3280,3280,0
|
|
20230814,160900,31434165270,3280,3280,3280,3280,0
|
|
20230814,160800,31434165270,3280,3280,3280,3280,0
|
|
20230814,160700,31434165270,3280,3280,3280,3280,0
|
|
20230814,160600,31434165270,3280,3280,3280,3280,0
|
|
20230814,160500,31434165270,3280,3280,3280,3280,0
|
|
20230814,160400,31434165270,3280,3280,3280,3280,0
|
|
20230814,160300,31434165270,3280,3280,3280,3280,0
|
|
20230814,160200,31434165270,3280,3280,3280,3280,0
|
|
20230814,160100,31434165270,3280,3280,3280,3280,0
|
|
20230814,160000,31434165270,3280,3280,3280,3280,0
|
|
20230814,155900,31434165270,3280,3280,3280,3280,0
|
|
20230814,155800,31434165270,3280,3280,3280,3280,0
|
|
20230814,155700,31434165270,3280,3280,3280,3280,0
|
|
20230814,155600,31434165270,3280,3280,3280,3280,0
|
|
20230814,155500,31434165270,3280,3280,3280,3280,0
|
|
20230814,155400,31434165270,3280,3280,3280,3280,0
|
|
20230814,155300,31434165270,3280,3280,3280,3280,0
|
|
20230814,155200,31434165270,3280,3280,3280,3280,0
|
|
20230814,155100,31434165270,3280,3280,3280,3280,0
|
|
20230814,155000,31434165270,3280,3280,3280,3280,84005
|
|
20230814,154900,31434165270,3280,3280,3280,3280,0
|
|
20230814,154800,31434165270,3280,3280,3280,3280,0
|
|
20230814,154700,31434165270,3280,3280,3280,3280,0
|
|
20230814,154600,31434165270,3280,3280,3280,3280,0
|
|
20230814,154500,31434165270,3280,3280,3280,3280,0
|
|
20230814,154400,31434165270,3280,3280,3280,3280,0
|
|
20230814,154300,31434165270,3280,3280,3280,3280,0
|
|
20230814,154200,31434165270,3280,3280,3280,3280,0
|
|
20230814,154100,31434165270,3280,3280,3280,3280,0
|
|
20230814,154000,31434165270,3280,3280,3280,3280,0
|
|
20230814,153900,31434165270,3280,3280,3280,3280,0
|
|
20230814,153800,31434165270,3280,3280,3280,3280,0
|
|
20230814,153700,31434165270,3280,3280,3280,3280,0
|
|
20230814,153600,31434165270,3280,3280,3280,3280,0
|
|
20230814,153500,31434165270,3280,3280,3280,3280,0
|
|
20230814,153400,31434165270,3280,3280,3280,3280,0
|
|
20230814,153300,31434165270,3280,3280,3280,3280,0
|
|
20230814,153200,31434165270,3280,3280,3280,3280,0
|
|
20230814,153100,31434165270,3280,3280,3280,3280,0
|
|
20230814,153000,31434165270,3280,3280,3280,3280,84005
|
|
20230814,152900,31158628870,3280,3280,3280,3280,0
|
|
20230814,152800,31158628870,3280,3280,3280,3280,0
|
|
20230814,152700,31158628870,3280,3280,3280,3280,0
|
|
20230814,152600,31158628870,3280,3280,3280,3280,0
|
|
20230814,152500,31158628870,3280,3280,3280,3280,0
|
|
20230814,152400,31158628870,3280,3280,3280,3280,0
|
|
20230814,152300,31158628870,3280,3280,3280,3280,0
|
|
20230814,152200,31158628870,3280,3280,3280,3280,0
|
|
20230814,152100,31158628870,3280,3280,3280,3280,0
|
|
20230814,152000,31158628870,3280,3280,3280,3280,0
|
|
20230814,151900,31158628870,3280,3275,3285,3270,25063
|
|
20230814,151800,31076476850,3275,3275,3280,3270,15649
|
|
20230814,151700,31025236200,3280,3270,3285,3270,20521
|
|
20230814,151600,30958001700,3270,3265,3270,3260,20782
|
|
20230814,151500,30890155060,3265,3260,3265,3255,23547
|
|
20230814,151400,30813434035,3255,3260,3265,3255,23771
|
|
20230814,151300,30735995160,3260,3270,3275,3255,20751
|
|
20230814,151200,30668311185,3270,3275,3280,3265,27120
|
|
20230814,151100,30579628290,3275,3280,3280,3270,9964
|
|
20230814,151000,30546993355,3280,3290,3295,3275,44859
|
|
20230814,150900,30399666735,3295,3285,3295,3285,6237
|
|
20230814,150800,30379145310,3285,3285,3290,3280,21624
|
|
20230814,150700,30308145180,3285,3300,3300,3280,21530
|
|
20230814,150600,30237300560,3300,3300,3305,3295,5352
|
|
20230814,150500,30219643740,3300,3295,3300,3295,6574
|
|
20230814,150400,30197962035,3300,3305,3305,3290,49176
|
|
20230814,150300,30035813260,3300,3310,3310,3300,29554
|
|
20230814,150200,29938136945,3310,3300,3310,3295,10496
|
|
20230814,150100,29903474505,3300,3290,3300,3290,12446
|
|
20230814,150000,29862463245,3290,3290,3295,3285,12247
|
|
20230814,145900,29822174945,3290,3290,3295,3285,14102
|
|
20230814,145800,29775795365,3290,3275,3290,3270,7437
|
|
20230814,145700,29751406490,3275,3280,3290,3275,3951
|
|
20230814,145600,29738456490,3280,3295,3300,3275,35011
|
|
20230814,145500,29623074600,3295,3285,3295,3280,28364
|
|
20230814,145400,29529777260,3285,3260,3285,3260,20524
|
|
20230814,145300,29462579300,3260,3255,3260,3250,10141
|
|
20230814,145200,29429593125,3250,3250,3255,3250,4372
|
|
20230814,145100,29415372940,3255,3255,3255,3250,13271
|
|
20230814,145000,29372240585,3250,3255,3260,3250,9354
|
|
20230814,144900,29341794700,3255,3260,3260,3250,9321
|
|
20230814,144800,29311493215,3260,3255,3260,3250,14817
|
|
20230814,144700,29263315940,3255,3255,3260,3250,10762
|
|
20230814,144600,29228283335,3255,3260,3260,3250,6954
|
|
20230814,144500,29205647490,3260,3260,3260,3255,14225
|
|
20230814,144400,29159309160,3255,3255,3260,3255,6997
|
|
20230814,144300,29136525680,3255,3250,3260,3245,7873
|
|
20230814,144200,29110925970,3255,3245,3255,3245,16366
|
|
20230814,144100,29057760980,3250,3255,3255,3245,14184
|
|
20230814,144000,29011668855,3250,3255,3255,3250,9459
|
|
20230814,143900,28980914820,3255,3255,3260,3255,4920
|
|
20230814,143800,28964900210,3255,3260,3260,3250,5236
|
|
20230814,143700,28947854210,3260,3255,3260,3250,4433
|
|
20230814,143600,28933429360,3250,3255,3255,3240,9680
|
|
20230814,143500,28901964645,3250,3245,3250,3240,18060
|
|
20230814,143400,28843368900,3245,3250,3250,3245,11059
|
|
20230814,143300,28807462495,3250,3250,3255,3245,15054
|
|
20230814,143200,28758582915,3250,3260,3260,3250,9777
|
|
20230814,143100,28726773340,3260,3260,3265,3255,6378
|
|
20230814,143000,28705995190,3260,3260,3265,3250,7430
|
|
20230814,142900,28681813560,3260,3260,3260,3250,14106
|
|
20230814,142800,28635889015,3250,3265,3265,3245,10802
|
|
20230814,142700,28600756780,3265,3260,3270,3250,7975
|
|
20230814,142600,28574783735,3260,3280,3280,3250,10226
|
|
20230814,142500,28541464345,3275,3265,3290,3245,30978
|
|
20230814,142400,28440633455,3280,3285,3295,3260,27230
|
|
20230814,142300,28351291305,3290,3295,3300,3290,11118
|
|
20230814,142200,28314682905,3295,3300,3305,3285,13605
|
|
20230814,142100,28269844365,3300,3305,3310,3285,51737
|
|
20230814,142000,28099123995,3305,3310,3310,3300,22591
|
|
20230814,141900,28024409240,3310,3300,3310,3290,41953
|
|
20230814,141800,27885836385,3300,3285,3300,3285,21930
|
|
20230814,141700,27813626645,3285,3275,3285,3275,14504
|
|
20230814,141600,27766059655,3275,3260,3275,3260,6789
|
|
20230814,141500,27743887615,3265,3260,3265,3260,4033
|
|
20230814,141400,27730734705,3260,3265,3265,3255,6405
|
|
20230814,141300,27709865765,3265,3255,3265,3255,2576
|
|
20230814,141200,27701463010,3255,3265,3270,3250,14283
|
|
20230814,141100,27654965705,3275,3290,3290,3260,16899
|
|
20230814,141000,27599586285,3290,3285,3300,3285,23192
|
|
20230814,140900,27523214285,3285,3260,3285,3260,17928
|
|
20230814,140800,27464563010,3260,3245,3260,3245,27539
|
|
20230814,140700,27375064120,3245,3240,3245,3235,13739
|
|
20230814,140600,27330578240,3240,3240,3240,3235,13838
|
|
20230814,140500,27285802850,3240,3240,3245,3240,4738
|
|
20230814,140400,27270447265,3245,3245,3250,3240,9568
|
|
20230814,140300,27239408720,3245,3245,3255,3230,14954
|
|
20230814,140200,27190889990,3245,3240,3245,3240,7302
|
|
20230814,140100,27167209675,3230,3230,3235,3225,16187
|
|
20230814,140000,27114921205,3225,3230,3230,3225,7101
|
|
20230814,135900,27092015895,3230,3230,3230,3225,5340
|
|
20230814,135800,27074785135,3230,3235,3235,3220,12488
|
|
20230814,135700,27034492415,3235,3230,3235,3225,17807
|
|
20230814,135600,26977038475,3225,3230,3235,3225,4692
|
|
20230814,135500,26961882040,3225,3230,3230,3220,29660
|
|
20230814,135400,26866300660,3225,3225,3240,3225,20387
|
|
20230814,135300,26800521205,3225,3245,3250,3225,26494
|
|
20230814,135200,26714945285,3245,3250,3250,3235,10003
|
|
20230814,135100,26682534785,3250,3250,3265,3245,18797
|
|
20230814,135000,26621435810,3260,3250,3260,3240,32103
|
|
20230814,134900,26517076565,3250,3250,3250,3245,2179
|
|
20230814,134800,26510001360,3250,3245,3250,3245,3342
|
|
20230814,134700,26499147675,3245,3245,3245,3240,6971
|
|
20230814,134600,26476531730,3245,3250,3250,3230,17715
|
|
20230814,134500,26419239890,3245,3245,3250,3245,3066
|
|
20230814,134400,26409283055,3245,3245,3245,3230,23253
|
|
20230814,134300,26334030495,3245,3245,3250,3240,10598
|
|
20230814,134200,26299663475,3250,3250,3250,3245,11212
|
|
20230814,134100,26263254785,3250,3235,3250,3235,17559
|
|
20230814,134000,26206354185,3240,3240,3240,3230,15268
|
|
20230814,133900,26156979755,3240,3245,3245,3235,14164
|
|
20230814,133800,26111137975,3245,3245,3245,3235,6264
|
|
20230814,133700,26090843650,3245,3250,3250,3240,24204
|
|
20230814,133600,26012299835,3250,3250,3255,3245,8563
|
|
20230814,133500,25984474235,3250,3255,3255,3245,5463
|
|
20230814,133400,25966711400,3255,3245,3255,3240,5664
|
|
20230814,133300,25948326415,3245,3250,3250,3240,17574
|
|
20230814,133200,25891300180,3250,3260,3265,3250,10675
|
|
20230814,133100,25856575755,3265,3245,3265,3240,15081
|
|
20230814,133000,25807543205,3245,3230,3245,3225,26725
|
|
20230814,132900,25721235700,3230,3245,3245,3225,48152
|
|
20230814,132800,25565679105,3245,3240,3245,3240,12705
|
|
20230814,132700,25524498565,3245,3255,3260,3245,36680
|
|
20230814,132600,25405281795,3260,3275,3275,3255,71017
|
|
20230814,132500,25173133945,3270,3280,3280,3270,21379
|
|
20230814,132400,25103130895,3280,3280,3280,3275,4802
|
|
20230814,132300,25087402800,3280,3280,3280,3280,903
|
|
20230814,132200,25084440960,3280,3280,3285,3275,16194
|
|
20230814,132100,25031292875,3280,3275,3285,3270,16555
|
|
20230814,132000,24977054765,3275,3280,3285,3270,16931
|
|
20230814,131900,24921570020,3280,3255,3295,3255,12330
|
|
20230814,131800,24881131030,3255,3250,3260,3250,5590
|
|
20230814,131700,24862929365,3260,3250,3260,3245,13169
|
|
20230814,131600,24820060745,3255,3250,3255,3250,3584
|
|
20230814,131500,24808403445,3255,3245,3260,3240,12558
|
|
20230814,131400,24767604845,3245,3250,3255,3240,42634
|
|
20230814,131300,24629090465,3245,3225,3250,3225,92766
|
|
20230814,131200,24329005615,3225,3235,3235,3220,56029
|
|
20230814,131100,24148199845,3225,3240,3255,3225,61290
|
|
20230814,131000,23949981575,3240,3245,3255,3235,61439
|
|
20230814,130900,23750904915,3245,3255,3255,3245,33063
|
|
20230814,130800,23643442905,3260,3270,3270,3255,14473
|
|
20230814,130700,23596277250,3270,3265,3270,3260,4495
|
|
20230814,130600,23581613420,3265,3270,3270,3260,14323
|
|
20230814,130500,23534826940,3270,3270,3275,3255,12379
|
|
20230814,130400,23494401165,3270,3260,3270,3250,19699
|
|
20230814,130300,23430261850,3250,3255,3260,3240,72187
|
|
20230814,130200,23195778095,3250,3260,3275,3250,33798
|
|
20230814,130100,23085738200,3285,3285,3285,3250,203233
|
|
20230814,130000,22423687520,3275,3280,3280,3275,12989
|
|
20230814,125900,22381111375,3280,3280,3285,3275,6954
|
|
20230814,125800,22358310710,3280,3280,3280,3275,11971
|
|
20230814,125700,22319048830,3275,3275,3280,3270,11566
|
|
20230814,125600,22281185180,3270,3275,3280,3265,42736
|
|
20230814,125500,22141369045,3275,3280,3285,3275,7670
|
|
20230814,125400,22116211715,3280,3280,3280,3275,12567
|
|
20230814,125300,22074995855,3280,3285,3285,3280,7523
|
|
20230814,125200,22050311590,3285,3290,3295,3285,20017
|
|
20230814,125100,21984484625,3295,3295,3295,3285,4450
|
|
20230814,125000,21969838080,3290,3295,3300,3285,5027
|
|
20230814,124900,21953294590,3290,3285,3295,3285,9855
|
|
20230814,124800,21920916435,3285,3280,3285,3280,5837
|
|
20230814,124700,21901769175,3275,3280,3285,3275,13113
|
|
20230814,124600,21858803430,3285,3290,3290,3275,12816
|
|
20230814,124500,21816760390,3285,3280,3300,3280,3301
|
|
20230814,124400,21805919835,3295,3290,3305,3270,55001
|
|
20230814,124300,21625160915,3285,3285,3290,3285,17161
|
|
20230814,124200,21568751705,3285,3305,3305,3280,46393
|
|
20230814,124100,21416010320,3305,3305,3305,3300,1491
|
|
20230814,124000,21411086625,3305,3305,3305,3300,6098
|
|
20230814,123900,21390957785,3305,3300,3305,3295,11534
|
|
20230814,123800,21352944010,3295,3300,3305,3295,10971
|
|
20230814,123700,21316743745,3300,3305,3310,3300,8695
|
|
20230814,123600,21288028185,3305,3305,3305,3300,4936
|
|
20230814,123500,21271732515,3300,3310,3310,3300,4272
|
|
20230814,123400,21257611740,3305,3310,3310,3305,2301
|
|
20230814,123300,21250002500,3310,3305,3310,3300,819
|
|
20230814,123200,21247295690,3305,3305,3310,3305,2910
|
|
20230814,123100,21237674640,3305,3305,3310,3305,2519
|
|
20230814,123000,21229346145,3300,3310,3310,3300,12022
|
|
20230814,122900,21189626755,3310,3310,3315,3310,5845
|
|
20230814,122800,21170279700,3310,3310,3315,3305,4426
|
|
20230814,122700,21155630630,3310,3310,3310,3305,4288
|
|
20230814,122600,21141454750,3315,3320,3320,3305,8036
|
|
20230814,122500,21114859440,3310,3315,3320,3310,7429
|
|
20230814,122400,21090211165,3315,3315,3320,3310,9278
|
|
20230814,122300,21059488540,3310,3315,3315,3310,3978
|
|
20230814,122200,21046319090,3315,3320,3325,3315,2583
|
|
20230814,122100,21037751700,3320,3325,3330,3315,540
|
|
20230814,122000,21035957590,3325,3320,3330,3315,7447
|
|
20230814,121900,21011205810,3325,3310,3325,3310,3308
|
|
20230814,121800,21000224390,3305,3310,3320,3305,4042
|
|
20230814,121700,20986831445,3310,3315,3315,3310,4277
|
|
20230814,121600,20972653280,3315,3305,3315,3305,946
|
|
20230814,121500,20969518290,3305,3310,3310,3300,3903
|
|
20230814,121400,20956611365,3315,3315,3320,3300,8702
|
|
20230814,121300,20927839205,3315,3320,3320,3315,2163
|
|
20230814,121200,20920667105,3315,3310,3320,3305,2517
|
|
20230814,121100,20912335100,3305,3315,3320,3305,5702
|
|
20230814,121000,20893464510,3315,3315,3315,3315,2300
|
|
20230814,120900,20885840010,3315,3310,3315,3305,5628
|
|
20230814,120800,20867194570,3310,3310,3315,3310,6019
|
|
20230814,120700,20847262400,3310,3320,3320,3310,8409
|
|
20230814,120600,20819406285,3320,3320,3320,3320,3005
|
|
20230814,120500,20809429685,3320,3325,3325,3320,4659
|
|
20230814,120400,20793939025,3325,3325,3325,3325,712
|
|
20230814,120300,20791571625,3315,3325,3325,3315,7540
|
|
20230814,120200,20766550070,3325,3330,3335,3320,24998
|
|
20230814,120100,20683365785,3330,3330,3340,3325,15817
|
|
20230814,120000,20630625050,3330,3325,3330,3320,18604
|
|
20230814,115900,20568765010,3325,3320,3325,3320,9879
|
|
20230814,115800,20535950050,3325,3315,3325,3315,19633
|
|
20230814,115700,20470767210,3315,3320,3325,3310,10524
|
|
20230814,115600,20435847745,3325,3310,3325,3310,15894
|
|
20230814,115500,20383109030,3310,3310,3315,3295,5296
|
|
20230814,115400,20365588630,3305,3295,3305,3290,9542
|
|
20230814,115300,20334140525,3295,3300,3300,3290,10240
|
|
20230814,115200,20300384985,3300,3300,3300,3295,3824
|
|
20230814,115100,20287771760,3300,3310,3310,3300,20857
|
|
20230814,115000,20218912375,3310,3295,3310,3295,10909
|
|
20230814,114900,20182859665,3295,3295,3300,3290,12786
|
|
20230814,114800,20140723710,3295,3270,3300,3270,27335
|
|
20230814,114700,20051127225,3270,3275,3275,3265,15463
|
|
20230814,114600,20000548100,3270,3280,3285,3270,25673
|
|
20230814,114500,19916492105,3280,3285,3290,3280,3369
|
|
20230814,114400,19905422305,3290,3290,3290,3285,2658
|
|
20230814,114300,19896688030,3290,3290,3290,3285,6770
|
|
20230814,114200,19874430435,3290,3295,3300,3285,7887
|
|
20230814,114100,19848461235,3295,3290,3300,3290,6120
|
|
20230814,114000,19828314905,3295,3300,3300,3290,9413
|
|
20230814,113900,19797302610,3300,3305,3305,3295,19001
|
|
20230814,113800,19734630020,3305,3320,3320,3305,10698
|
|
20230814,113700,19699192840,3320,3315,3320,3315,6394
|
|
20230814,113600,19677970270,3315,3315,3320,3315,3689
|
|
20230814,113500,19665728425,3315,3315,3320,3305,16716
|
|
20230814,113400,19610366335,3310,3305,3315,3305,10479
|
|
20230814,113300,19575696125,3310,3305,3310,3300,6346
|
|
20230814,113200,19554733015,3305,3305,3305,3300,2872
|
|
20230814,113100,19545242255,3300,3300,3305,3295,10840
|
|
20230814,113000,19509473315,3300,3290,3300,3290,10453
|
|
20230814,112900,19475064035,3290,3300,3300,3285,14887
|
|
20230814,112800,19425994275,3300,3275,3300,3275,19216
|
|
20230814,112700,19362957525,3275,3275,3280,3260,16108
|
|
20230814,112600,19310233585,3270,3305,3310,3255,155452
|
|
20230814,112500,18801280085,3305,3305,3310,3305,18386
|
|
20230814,112400,18740513595,3310,3310,3310,3305,5222
|
|
20230814,112300,18723234585,3310,3305,3310,3300,4549
|
|
20230814,112200,18708200880,3305,3300,3305,3295,6365
|
|
20230814,112100,18687192755,3300,3305,3305,3295,14224
|
|
20230814,112000,18640278170,3305,3300,3310,3295,6463
|
|
20230814,111900,18618946480,3300,3300,3300,3295,4055
|
|
20230814,111800,18605577650,3290,3295,3305,3290,27538
|
|
20230814,111700,18514753990,3295,3290,3305,3290,18216
|
|
20230814,111600,18454697845,3290,3285,3290,3280,53557
|
|
20230814,111500,18278839555,3280,3290,3290,3280,44209
|
|
20230814,111400,18133726740,3290,3300,3305,3290,29999
|
|
20230814,111300,18034833880,3305,3305,3305,3295,60105
|
|
20230814,111200,17836476520,3305,3315,3315,3300,14242
|
|
20230814,111100,17789410040,3310,3320,3320,3305,5932
|
|
20230814,111000,17769767515,3305,3315,3325,3300,33711
|
|
20230814,110900,17658349150,3315,3310,3315,3305,23420
|
|
20230814,110800,17580862965,3305,3330,3330,3305,29798
|
|
20230814,110700,17482099200,3325,3330,3330,3320,8973
|
|
20230814,110600,17452262695,3330,3325,3340,3315,13596
|
|
20230814,110500,17407042150,3320,3325,3325,3315,11556
|
|
20230814,110400,17368676365,3320,3325,3330,3320,10905
|
|
20230814,110300,17332454890,3325,3335,3340,3325,22619
|
|
20230814,110200,17257117120,3335,3345,3345,3335,5481
|
|
20230814,110100,17238814400,3345,3340,3345,3335,7104
|
|
20230814,110000,17215097640,3340,3345,3350,3335,11331
|
|
20230814,105900,17177258305,3340,3355,3355,3335,1017
|
|
20230814,105800,17173860920,3355,3345,3355,3325,15177
|
|
20230814,105700,17123237545,3345,3345,3350,3335,10789
|
|
20230814,105600,17087181125,3345,3340,3345,3340,8577
|
|
20230814,105500,17058523095,3340,3340,3345,3335,7662
|
|
20230814,105400,17032947570,3340,3360,3360,3335,10891
|
|
20230814,105300,16996499885,3360,3360,3365,3355,3922
|
|
20230814,105200,16983322370,3360,3360,3370,3360,10360
|
|
20230814,105100,16948460630,3360,3350,3365,3345,8840
|
|
20230814,105000,16918799620,3350,3350,3350,3345,5990
|
|
20230814,104900,16898744565,3350,3345,3350,3340,6888
|
|
20230814,104800,16875704165,3345,3345,3345,3340,4860
|
|
20230814,104700,16859467730,3345,3340,3345,3330,8311
|
|
20230814,104600,16831713945,3335,3340,3340,3330,7269
|
|
20230814,104500,16807450795,3330,3340,3340,3330,2278
|
|
20230814,104400,16799853505,3340,3335,3340,3320,17951
|
|
20230814,104300,16739925960,3320,3325,3340,3320,7648
|
|
20230814,104200,16714498840,3325,3325,3335,3315,11322
|
|
20230814,104100,16676910755,3325,3335,3340,3320,13260
|
|
20230814,104000,16632809525,3340,3335,3345,3315,17110
|
|
20230814,103900,16575812905,3335,3335,3340,3305,41797
|
|
20230814,103800,16436864500,3330,3355,3355,3330,24366
|
|
20230814,103700,16355501850,3355,3360,3365,3350,13119
|
|
20230814,103600,16311507290,3355,3365,3365,3350,12384
|
|
20230814,103500,16269935875,3365,3365,3370,3360,10203
|
|
20230814,103400,16235612965,3365,3375,3375,3360,7970
|
|
20230814,103300,16208779150,3380,3370,3380,3365,2790
|
|
20230814,103200,16199370780,3370,3360,3370,3355,11269
|
|
20230814,103100,16161481685,3360,3380,3380,3355,13437
|
|
20230814,103000,16116243360,3380,3410,3415,3380,69760
|
|
20230814,102900,15879311320,3410,3380,3410,3380,40484
|
|
20230814,102800,15741861260,3380,3370,3390,3365,47853
|
|
20230814,102700,15580131470,3370,3370,3380,3345,50172
|
|
20230814,102600,15411367255,3365,3315,3370,3315,64304
|
|
20230814,102500,15196122775,3315,3310,3340,3300,42133
|
|
20230814,102400,15056211670,3300,3290,3310,3290,10241
|
|
20230814,102300,15022393395,3290,3290,3305,3285,27433
|
|
20230814,102200,14932161575,3290,3310,3315,3290,53394
|
|
20230814,102100,14755987670,3310,3310,3315,3310,4733
|
|
20230814,102000,14740313750,3310,3310,3320,3305,6559
|
|
20230814,101900,14718608030,3310,3315,3320,3310,26219
|
|
20230814,101800,14631750475,3315,3320,3325,3315,6645
|
|
20230814,101700,14609710975,3320,3315,3325,3310,24281
|
|
20230814,101600,14529122755,3320,3320,3320,3310,23974
|
|
20230814,101500,14449640835,3315,3320,3325,3315,13993
|
|
20230814,101400,14403176330,3325,3315,3325,3315,12363
|
|
20230814,101300,14362132715,3315,3315,3320,3315,5287
|
|
20230814,101200,14344585355,3315,3320,3325,3310,19500
|
|
20230814,101100,14279917635,3320,3320,3340,3315,39270
|
|
20230814,101000,14149008895,3330,3305,3330,3300,57967
|
|
20230814,100900,13956898455,3305,3325,3330,3305,50753
|
|
20230814,100800,13788585540,3325,3315,3330,3315,48057
|
|
20230814,100700,13628882985,3315,3270,3320,3255,194056
|
|
20230814,100600,12992457520,3270,3280,3290,3270,57502
|
|
20230814,100500,12803830225,3280,3305,3310,3280,138790
|
|
20230814,100400,12346776565,3305,3335,3340,3305,86888
|
|
20230814,100300,12058003490,3335,3325,3340,3315,38773
|
|
20230814,100200,11928818675,3320,3310,3335,3310,56948
|
|
20230814,100100,11739860400,3315,3335,3335,3310,75214
|
|
20230814,100000,11490119470,3335,3355,3365,3335,143085
|
|
20230814,095900,11010984945,3360,3360,3365,3360,13509
|
|
20230814,095800,10965583090,3360,3375,3375,3360,35613
|
|
20230814,095700,10845807135,3375,3375,3380,3365,10276
|
|
20230814,095600,10811158110,3375,3380,3380,3370,22375
|
|
20230814,095500,10735614025,3385,3370,3385,3370,14842
|
|
20230814,095400,10685393110,3380,3370,3390,3365,25162
|
|
20230814,095300,10600505215,3370,3360,3375,3360,28137
|
|
20230814,095200,10505828410,3360,3375,3375,3360,20464
|
|
20230814,095100,10436941240,3370,3360,3375,3360,11659
|
|
20230814,095000,10397686755,3365,3355,3365,3355,17667
|
|
20230814,094900,10338350775,3360,3365,3365,3355,29346
|
|
20230814,094800,10239775605,3360,3365,3365,3360,36748
|
|
20230814,094700,10116159495,3360,3365,3365,3360,33668
|
|
20230814,094600,10002986315,3360,3370,3370,3360,21492
|
|
20230814,094500,9930658705,3370,3375,3375,3365,19951
|
|
20230814,094400,9863410235,3365,3365,3375,3355,56285
|
|
20230814,094300,9674214090,3360,3360,3365,3355,36987
|
|
20230814,094200,9549940695,3365,3375,3375,3360,38322
|
|
20230814,094100,9421019215,3370,3380,3380,3365,74577
|
|
20230814,094000,9169546695,3375,3380,3385,3375,18263
|
|
20230814,093900,9107863330,3380,3390,3395,3375,24632
|
|
20230814,093800,9024524130,3390,3395,3405,3385,17904
|
|
20230814,093700,8963805290,3395,3400,3405,3385,18369
|
|
20230814,093600,8901401890,3400,3380,3400,3375,19781
|
|
20230814,093500,8834489610,3385,3385,3385,3375,34407
|
|
20230814,093400,8718159120,3385,3395,3395,3380,52124
|
|
20230814,093300,8541728600,3395,3405,3405,3390,32228
|
|
20230814,093200,8432280385,3405,3420,3425,3400,20955
|
|
20230814,093100,8360808875,3420,3425,3430,3420,26078
|
|
20230814,093000,8271475945,3425,3420,3430,3415,19437
|
|
20230814,092900,8204932140,3425,3405,3435,3400,49821
|
|
20230814,092800,8034711375,3405,3405,3415,3400,26202
|
|
20230814,092700,7945460700,3410,3410,3415,3405,11393
|
|
20230814,092600,7906598370,3415,3410,3415,3400,26633
|
|
20230814,092500,7815878700,3415,3415,3420,3400,22409
|
|
20230814,092400,7739440380,3415,3410,3420,3405,9832
|
|
20230814,092300,7705897170,3410,3410,3420,3400,27094
|
|
20230814,092200,7613511080,3410,3410,3425,3405,97612
|
|
20230814,092100,7279949945,3410,3380,3410,3375,31694
|
|
20230814,092000,7172376045,3375,3370,3390,3355,61337
|
|
20230814,091900,6965770870,3370,3360,3380,3355,57935
|
|
20230814,091800,6770829645,3360,3410,3410,3350,213690
|
|
20230814,091700,6049701795,3415,3410,3420,3400,40366
|
|
20230814,091600,5912072260,3410,3395,3410,3390,74155
|
|
20230814,091500,5659958525,3400,3395,3410,3390,68596
|
|
20230814,091400,5426934625,3400,3415,3420,3395,136246
|
|
20230814,091300,4963143880,3415,3420,3420,3415,26722
|
|
20230814,091200,4871844355,3420,3420,3425,3410,36991
|
|
20230814,091100,4745446535,3415,3425,3425,3410,48313
|
|
20230814,091000,4580354305,3420,3420,3435,3410,25791
|
|
20230814,090900,4492105465,3415,3420,3440,3415,76274
|
|
20230814,090800,4231149095,3425,3420,3440,3415,34224
|
|
20230814,090700,4113909665,3420,3460,3465,3405,130378
|
|
20230814,090600,3666768630,3465,3465,3485,3455,41381
|
|
20230814,090500,3523313975,3455,3440,3475,3440,38358
|
|
20230814,090400,3390587575,3440,3465,3480,3425,82391
|
|
20230814,090300,3106367880,3465,3440,3505,3430,121019
|
|
20230814,090200,2687181870,3440,3410,3445,3390,276992
|
|
20230814,090100,1743045165,3410,3445,3450,3400,170113
|
|
20230814,090000,1161678385,3445,3455,3515,3440,321723
|