593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185000,31448218500,3160,3160,3160,3160,78826
|
|
20230816,184900,31448218500,3160,3160,3160,3160,0
|
|
20230816,184800,31448218500,3160,3160,3160,3160,0
|
|
20230816,184700,31448218500,3160,3160,3160,3160,0
|
|
20230816,184600,31448218500,3160,3160,3160,3160,0
|
|
20230816,184500,31448218500,3160,3160,3160,3160,0
|
|
20230816,184400,31448218500,3160,3160,3160,3160,0
|
|
20230816,184300,31448218500,3160,3160,3160,3160,0
|
|
20230816,184200,31448218500,3160,3160,3160,3160,0
|
|
20230816,184100,31448218500,3160,3160,3160,3160,0
|
|
20230816,184000,31448218500,3160,3160,3160,3160,0
|
|
20230816,183900,31448218500,3160,3160,3160,3160,0
|
|
20230816,183800,31448218500,3160,3160,3160,3160,0
|
|
20230816,183700,31448218500,3160,3160,3160,3160,0
|
|
20230816,183600,31448218500,3160,3160,3160,3160,0
|
|
20230816,183500,31448218500,3160,3160,3160,3160,0
|
|
20230816,183400,31448218500,3160,3160,3160,3160,0
|
|
20230816,183300,31448218500,3160,3160,3160,3160,0
|
|
20230816,183200,31448218500,3160,3160,3160,3160,0
|
|
20230816,183100,31448218500,3160,3160,3160,3160,0
|
|
20230816,183000,31448218500,3160,3160,3160,3160,0
|
|
20230816,182900,31448218500,3160,3160,3160,3160,0
|
|
20230816,182800,31448218500,3160,3160,3160,3160,0
|
|
20230816,182700,31448218500,3160,3160,3160,3160,0
|
|
20230816,182600,31448218500,3160,3160,3160,3160,0
|
|
20230816,182500,31448218500,3160,3160,3160,3160,0
|
|
20230816,182400,31448218500,3160,3160,3160,3160,0
|
|
20230816,182300,31448218500,3160,3160,3160,3160,0
|
|
20230816,182200,31448218500,3160,3160,3160,3160,0
|
|
20230816,182100,31448218500,3160,3160,3160,3160,0
|
|
20230816,182000,31448218500,3160,3160,3160,3160,78826
|
|
20230816,181900,31448218500,3160,3160,3160,3160,0
|
|
20230816,181800,31448218500,3160,3160,3160,3160,0
|
|
20230816,181700,31448218500,3160,3160,3160,3160,0
|
|
20230816,181600,31448218500,3160,3160,3160,3160,0
|
|
20230816,181500,31448218500,3160,3160,3160,3160,0
|
|
20230816,181400,31448218500,3160,3160,3160,3160,0
|
|
20230816,181300,31448218500,3160,3160,3160,3160,0
|
|
20230816,181200,31448218500,3160,3160,3160,3160,0
|
|
20230816,181100,31448218500,3160,3160,3160,3160,0
|
|
20230816,181000,31448218500,3160,3160,3160,3160,0
|
|
20230816,180900,31448218500,3160,3160,3160,3160,0
|
|
20230816,180800,31448218500,3160,3160,3160,3160,0
|
|
20230816,180700,31448218500,3160,3160,3160,3160,0
|
|
20230816,180600,31448218500,3160,3160,3160,3160,0
|
|
20230816,180500,31448218500,3160,3160,3160,3160,0
|
|
20230816,180400,31448218500,3160,3160,3160,3160,0
|
|
20230816,180300,31448218500,3160,3160,3160,3160,0
|
|
20230816,180200,31448218500,3160,3160,3160,3160,0
|
|
20230816,180100,31448218500,3160,3160,3160,3160,0
|
|
20230816,180000,31448218500,3160,3160,3160,3160,0
|
|
20230816,175900,31448218500,3160,3160,3160,3160,0
|
|
20230816,175800,31448218500,3160,3160,3160,3160,0
|
|
20230816,175700,31448218500,3160,3160,3160,3160,0
|
|
20230816,175600,31448218500,3160,3160,3160,3160,0
|
|
20230816,175500,31448218500,3160,3160,3160,3160,0
|
|
20230816,175400,31448218500,3160,3160,3160,3160,0
|
|
20230816,175300,31448218500,3160,3160,3160,3160,0
|
|
20230816,175200,31448218500,3160,3160,3160,3160,0
|
|
20230816,175100,31448218500,3160,3160,3160,3160,0
|
|
20230816,175000,31448218500,3160,3160,3160,3160,78826
|
|
20230816,174900,31448218500,3160,3160,3160,3160,0
|
|
20230816,174800,31448218500,3160,3160,3160,3160,0
|
|
20230816,174700,31448218500,3160,3160,3160,3160,0
|
|
20230816,174600,31448218500,3160,3160,3160,3160,0
|
|
20230816,174500,31448218500,3160,3160,3160,3160,0
|
|
20230816,174400,31448218500,3160,3160,3160,3160,0
|
|
20230816,174300,31448218500,3160,3160,3160,3160,0
|
|
20230816,174200,31448218500,3160,3160,3160,3160,0
|
|
20230816,174100,31448218500,3160,3160,3160,3160,0
|
|
20230816,174000,31448218500,3160,3160,3160,3160,0
|
|
20230816,173900,31448218500,3160,3160,3160,3160,0
|
|
20230816,173800,31448218500,3160,3160,3160,3160,0
|
|
20230816,173700,31448218500,3160,3160,3160,3160,0
|
|
20230816,173600,31448218500,3160,3160,3160,3160,0
|
|
20230816,173500,31448218500,3160,3160,3160,3160,0
|
|
20230816,173400,31448218500,3160,3160,3160,3160,0
|
|
20230816,173300,31448218500,3160,3160,3160,3160,0
|
|
20230816,173200,31448218500,3160,3160,3160,3160,0
|
|
20230816,173100,31448218500,3160,3160,3160,3160,0
|
|
20230816,173000,31448218500,3160,3160,3160,3160,0
|
|
20230816,172900,31448218500,3160,3160,3160,3160,0
|
|
20230816,172800,31448218500,3160,3160,3160,3160,0
|
|
20230816,172700,31448218500,3160,3160,3160,3160,0
|
|
20230816,172600,31448218500,3160,3160,3160,3160,0
|
|
20230816,172500,31448218500,3160,3160,3160,3160,0
|
|
20230816,172400,31448218500,3160,3160,3160,3160,0
|
|
20230816,172300,31448218500,3160,3160,3160,3160,0
|
|
20230816,172200,31448218500,3160,3160,3160,3160,0
|
|
20230816,172100,31448218500,3160,3160,3160,3160,0
|
|
20230816,172000,31448218500,3160,3160,3160,3160,78826
|
|
20230816,171900,31448218500,3160,3160,3160,3160,0
|
|
20230816,171800,31448218500,3160,3160,3160,3160,0
|
|
20230816,171700,31448218500,3160,3160,3160,3160,0
|
|
20230816,171600,31448218500,3160,3160,3160,3160,0
|
|
20230816,171500,31448218500,3160,3160,3160,3160,0
|
|
20230816,171400,31448218500,3160,3160,3160,3160,0
|
|
20230816,171300,31448218500,3160,3160,3160,3160,0
|
|
20230816,171200,31448218500,3160,3160,3160,3160,0
|
|
20230816,171100,31448218500,3160,3160,3160,3160,0
|
|
20230816,171000,31448218500,3160,3160,3160,3160,0
|
|
20230816,170900,31448218500,3160,3160,3160,3160,0
|
|
20230816,170800,31448218500,3160,3160,3160,3160,0
|
|
20230816,170700,31448218500,3160,3160,3160,3160,0
|
|
20230816,170600,31448218500,3160,3160,3160,3160,0
|
|
20230816,170500,31448218500,3160,3160,3160,3160,0
|
|
20230816,170400,31448218500,3160,3160,3160,3160,0
|
|
20230816,170300,31448218500,3160,3160,3160,3160,0
|
|
20230816,170200,31448218500,3160,3160,3160,3160,0
|
|
20230816,170100,31448218500,3160,3160,3160,3160,0
|
|
20230816,170000,31448218500,3160,3160,3160,3160,0
|
|
20230816,165900,31448218500,3160,3160,3160,3160,0
|
|
20230816,165800,31448218500,3160,3160,3160,3160,0
|
|
20230816,165700,31448218500,3160,3160,3160,3160,0
|
|
20230816,165600,31448218500,3160,3160,3160,3160,0
|
|
20230816,165500,31448218500,3160,3160,3160,3160,0
|
|
20230816,165400,31448218500,3160,3160,3160,3160,0
|
|
20230816,165300,31448218500,3160,3160,3160,3160,0
|
|
20230816,165200,31448218500,3160,3160,3160,3160,0
|
|
20230816,165100,31448218500,3160,3160,3160,3160,0
|
|
20230816,165000,31448218500,3160,3160,3160,3160,78826
|
|
20230816,164900,31448218500,3160,3160,3160,3160,0
|
|
20230816,164800,31448218500,3160,3160,3160,3160,0
|
|
20230816,164700,31448218500,3160,3160,3160,3160,0
|
|
20230816,164600,31448218500,3160,3160,3160,3160,0
|
|
20230816,164500,31448218500,3160,3160,3160,3160,0
|
|
20230816,164400,31448218500,3160,3160,3160,3160,0
|
|
20230816,164300,31448218500,3160,3160,3160,3160,0
|
|
20230816,164200,31448218500,3160,3160,3160,3160,0
|
|
20230816,164100,31448218500,3160,3160,3160,3160,0
|
|
20230816,164000,31448218500,3160,3160,3160,3160,0
|
|
20230816,163900,31448218500,3160,3160,3160,3160,0
|
|
20230816,163800,31448218500,3160,3160,3160,3160,0
|
|
20230816,163700,31448218500,3160,3160,3160,3160,0
|
|
20230816,163600,31448218500,3160,3160,3160,3160,0
|
|
20230816,163500,31448218500,3160,3160,3160,3160,0
|
|
20230816,163400,31448218500,3160,3160,3160,3160,0
|
|
20230816,163300,31448218500,3160,3160,3160,3160,0
|
|
20230816,163200,31448218500,3160,3160,3160,3160,0
|
|
20230816,163100,31448218500,3160,3160,3160,3160,0
|
|
20230816,163000,31448218500,3160,3160,3160,3160,0
|
|
20230816,162900,31448218500,3160,3160,3160,3160,0
|
|
20230816,162800,31448218500,3160,3160,3160,3160,0
|
|
20230816,162700,31448218500,3160,3160,3160,3160,0
|
|
20230816,162600,31448218500,3160,3160,3160,3160,0
|
|
20230816,162500,31448218500,3160,3160,3160,3160,0
|
|
20230816,162400,31448218500,3160,3160,3160,3160,0
|
|
20230816,162300,31448218500,3160,3160,3160,3160,0
|
|
20230816,162200,31448218500,3160,3160,3160,3160,0
|
|
20230816,162100,31448218500,3160,3160,3160,3160,0
|
|
20230816,162000,31448218500,3160,3160,3160,3160,78826
|
|
20230816,161900,31448218500,3160,3160,3160,3160,0
|
|
20230816,161800,31448218500,3160,3160,3160,3160,0
|
|
20230816,161700,31448218500,3160,3160,3160,3160,0
|
|
20230816,161600,31448218500,3160,3160,3160,3160,0
|
|
20230816,161500,31448218500,3160,3160,3160,3160,0
|
|
20230816,161400,31448218500,3160,3160,3160,3160,0
|
|
20230816,161300,31448218500,3160,3160,3160,3160,0
|
|
20230816,161200,31448218500,3160,3160,3160,3160,0
|
|
20230816,161100,31448218500,3160,3160,3160,3160,0
|
|
20230816,161000,31448218500,3160,3160,3160,3160,0
|
|
20230816,160900,31448218500,3160,3160,3160,3160,0
|
|
20230816,160800,31448218500,3160,3160,3160,3160,0
|
|
20230816,160700,31448218500,3160,3160,3160,3160,0
|
|
20230816,160600,31448218500,3160,3160,3160,3160,0
|
|
20230816,160500,31448218500,3160,3160,3160,3160,0
|
|
20230816,160400,31448218500,3160,3160,3160,3160,0
|
|
20230816,160300,31448218500,3160,3160,3160,3160,0
|
|
20230816,160200,31448218500,3160,3160,3160,3160,0
|
|
20230816,160100,31448218500,3160,3160,3160,3160,0
|
|
20230816,160000,31448218500,3160,3160,3160,3160,0
|
|
20230816,155900,31448218500,3160,3160,3160,3160,0
|
|
20230816,155800,31448218500,3160,3160,3160,3160,0
|
|
20230816,155700,31448218500,3160,3160,3160,3160,0
|
|
20230816,155600,31448218500,3160,3160,3160,3160,0
|
|
20230816,155500,31448218500,3160,3160,3160,3160,0
|
|
20230816,155400,31448218500,3160,3160,3160,3160,0
|
|
20230816,155300,31448218500,3160,3160,3160,3160,0
|
|
20230816,155200,31448218500,3160,3160,3160,3160,0
|
|
20230816,155100,31448218500,3160,3160,3160,3160,0
|
|
20230816,155000,31448218500,3160,3160,3160,3160,78826
|
|
20230816,154900,31448218500,3160,3160,3160,3160,0
|
|
20230816,154800,31448218500,3160,3160,3160,3160,0
|
|
20230816,154700,31448218500,3160,3160,3160,3160,0
|
|
20230816,154600,31448218500,3160,3160,3160,3160,0
|
|
20230816,154500,31448218500,3160,3160,3160,3160,0
|
|
20230816,154400,31448218500,3160,3160,3160,3160,0
|
|
20230816,154300,31448218500,3160,3160,3160,3160,0
|
|
20230816,154200,31448218500,3160,3160,3160,3160,0
|
|
20230816,154100,31448218500,3160,3160,3160,3160,0
|
|
20230816,154000,31448218500,3160,3160,3160,3160,0
|
|
20230816,153900,31448218500,3160,3160,3160,3160,0
|
|
20230816,153800,31448218500,3160,3160,3160,3160,0
|
|
20230816,153700,31448218500,3160,3160,3160,3160,0
|
|
20230816,153600,31448218500,3160,3160,3160,3160,0
|
|
20230816,153500,31448218500,3160,3160,3160,3160,0
|
|
20230816,153400,31448218500,3160,3160,3160,3160,0
|
|
20230816,153300,31448218500,3160,3160,3160,3160,0
|
|
20230816,153200,31448218500,3160,3160,3160,3160,0
|
|
20230816,153100,31448218500,3160,3160,3160,3160,0
|
|
20230816,153000,31448218500,3160,3160,3160,3160,78826
|
|
20230816,152900,31199128340,3140,3140,3140,3140,0
|
|
20230816,152800,31199128340,3140,3140,3140,3140,0
|
|
20230816,152700,31199128340,3140,3140,3140,3140,0
|
|
20230816,152600,31199128340,3140,3140,3140,3140,0
|
|
20230816,152500,31199128340,3140,3140,3140,3140,0
|
|
20230816,152400,31199128340,3140,3140,3140,3140,0
|
|
20230816,152300,31199128340,3140,3140,3140,3140,0
|
|
20230816,152200,31199128340,3140,3140,3140,3140,0
|
|
20230816,152100,31199128340,3140,3140,3140,3140,0
|
|
20230816,152000,31199128340,3140,3140,3140,3140,0
|
|
20230816,151900,31199128340,3140,3140,3140,3135,16769
|
|
20230816,151800,31146527925,3140,3140,3145,3135,13686
|
|
20230816,151700,31103553415,3145,3145,3150,3140,29689
|
|
20230816,151600,31010188610,3150,3145,3150,3145,6543
|
|
20230816,151500,30989606880,3150,3150,3155,3145,20226
|
|
20230816,151400,30925916165,3150,3160,3160,3150,29989
|
|
20230816,151300,30831371755,3155,3150,3160,3150,22434
|
|
20230816,151200,30760637145,3150,3145,3155,3145,16523
|
|
20230816,151100,30708590820,3145,3130,3145,3130,16288
|
|
20230816,151000,30657424630,3130,3125,3135,3125,10273
|
|
20230816,150900,30625287490,3125,3120,3130,3120,8881
|
|
20230816,150800,30597569585,3120,3130,3130,3115,8704
|
|
20230816,150700,30570392430,3130,3115,3130,3110,18178
|
|
20230816,150600,30513668270,3115,3115,3120,3115,12640
|
|
20230816,150500,30474246455,3115,3110,3120,3105,6848
|
|
20230816,150400,30452934710,3110,3110,3110,3105,11797
|
|
20230816,150300,30416255010,3115,3115,3115,3115,3180
|
|
20230816,150200,30406349310,3120,3120,3120,3115,9272
|
|
20230816,150100,30377443150,3120,3120,3125,3115,3697
|
|
20230816,150000,30365918670,3115,3120,3130,3115,10667
|
|
20230816,145900,30332627715,3125,3125,3130,3120,7449
|
|
20230816,145800,30309367475,3125,3120,3125,3115,361
|
|
20230816,145700,30308241395,3110,3115,3120,3105,6186
|
|
20230816,145600,30289008770,3115,3120,3125,3110,11171
|
|
20230816,145500,30254231320,3120,3120,3140,3100,22879
|
|
20230816,145400,30182890005,3120,3110,3125,3105,2737
|
|
20230816,145300,30174375135,3110,3110,3120,3105,11482
|
|
20230816,145200,30138663800,3110,3135,3135,3110,47095
|
|
20230816,145100,29991552250,3135,3125,3135,3125,4160
|
|
20230816,145000,29978526720,3130,3130,3130,3125,5770
|
|
20230816,144900,29960471830,3130,3135,3135,3125,2700
|
|
20230816,144800,29952029150,3135,3130,3135,3125,5027
|
|
20230816,144700,29936288875,3135,3130,3140,3125,8494
|
|
20230816,144600,29909674470,3125,3130,3135,3125,5636
|
|
20230816,144500,29892026220,3135,3140,3145,3135,5232
|
|
20230816,144400,29875604070,3140,3140,3140,3125,5788
|
|
20230816,144300,29857448715,3140,3125,3140,3115,6627
|
|
20230816,144200,29836697455,3125,3130,3130,3115,7006
|
|
20230816,144100,29814860140,3130,3130,3135,3120,6014
|
|
20230816,144000,29796054060,3130,3120,3130,3115,9629
|
|
20230816,143900,29765989150,3120,3115,3120,3115,6447
|
|
20230816,143800,29745877155,3120,3110,3120,3105,3585
|
|
20230816,143700,29734716495,3110,3115,3115,3105,8184
|
|
20230816,143600,29709267870,3110,3110,3110,3105,11911
|
|
20230816,143500,29672273465,3110,3110,3115,3105,12580
|
|
20230816,143400,29633178155,3110,3115,3115,3110,3303
|
|
20230816,143300,29622901330,3115,3115,3120,3105,5264
|
|
20230816,143200,29606547960,3115,3130,3140,3110,14500
|
|
20230816,143100,29561281795,3135,3115,3140,3115,14194
|
|
20230816,143000,29516880370,3115,3120,3120,3095,29856
|
|
20230816,142900,29424120075,3120,3125,3130,3115,27190
|
|
20230816,142800,29339269695,3130,3145,3145,3130,18045
|
|
20230816,142700,29282707950,3145,3140,3145,3135,4109
|
|
20230816,142600,29269805585,3140,3135,3140,3130,2544
|
|
20230816,142500,29261839250,3130,3135,3135,3125,6980
|
|
20230816,142400,29239985945,3135,3135,3140,3130,3604
|
|
20230816,142300,29228678170,3130,3140,3145,3120,14174
|
|
20230816,142200,29184361590,3140,3165,3165,3125,27451
|
|
20230816,142100,29098180540,3165,3145,3165,3145,5427
|
|
20230816,142000,29081040925,3150,3150,3165,3135,22282
|
|
20230816,141900,29010925060,3165,3170,3170,3145,8306
|
|
20230816,141800,28984664450,3170,3165,3170,3155,21461
|
|
20230816,141700,28916717025,3165,3150,3165,3150,7885
|
|
20230816,141600,28891821035,3150,3140,3150,3130,7941
|
|
20230816,141500,28866880565,3145,3150,3150,3130,13765
|
|
20230816,141400,28823643205,3150,3155,3160,3150,11416
|
|
20230816,141300,28787660745,3150,3155,3160,3150,9885
|
|
20230816,141200,28756486780,3160,3160,3165,3155,3502
|
|
20230816,141100,28745421415,3160,3155,3160,3150,9842
|
|
20230816,141000,28714362030,3160,3180,3180,3155,45437
|
|
20230816,140900,28570451550,3185,3170,3185,3165,26810
|
|
20230816,140800,28485349525,3170,3165,3170,3160,15109
|
|
20230816,140700,28437480760,3165,3150,3165,3145,17655
|
|
20230816,140600,28381691925,3150,3145,3150,3145,8815
|
|
20230816,140500,28353932215,3145,3150,3150,3140,6520
|
|
20230816,140400,28333421535,3150,3145,3155,3145,8487
|
|
20230816,140300,28306700240,3145,3150,3155,3145,5639
|
|
20230816,140200,28288947225,3150,3155,3160,3145,12968
|
|
20230816,140100,28248053900,3160,3155,3160,3150,10138
|
|
20230816,140000,28216081035,3155,3135,3160,3135,33040
|
|
20230816,135900,28112069080,3140,3135,3140,3130,15388
|
|
20230816,135800,28063800630,3135,3135,3140,3130,7332
|
|
20230816,135700,28040796500,3135,3125,3135,3125,9233
|
|
20230816,135600,28011869190,3125,3130,3130,3120,10162
|
|
20230816,135500,27980109125,3130,3135,3135,3130,4110
|
|
20230816,135400,27967236095,3135,3125,3135,3125,14926
|
|
20230816,135300,27920457390,3120,3120,3125,3120,2472
|
|
20230816,135200,27912737670,3120,3135,3135,3120,11098
|
|
20230816,135100,27878029895,3125,3115,3140,3115,21890
|
|
20230816,135000,27809565170,3110,3115,3120,3105,5244
|
|
20230816,134900,27793258795,3115,3120,3125,3115,5216
|
|
20230816,134800,27776985855,3130,3125,3130,3120,5638
|
|
20230816,134700,27759359725,3125,3135,3135,3125,11546
|
|
20230816,134600,27723189100,3135,3125,3135,3125,10277
|
|
20230816,134500,27691022045,3120,3120,3130,3115,36663
|
|
20230816,134400,27576516655,3120,3095,3120,3090,16247
|
|
20230816,134300,27526052060,3095,3085,3095,3085,2184
|
|
20230816,134200,27519305570,3085,3090,3095,3080,6108
|
|
20230816,134100,27500437325,3080,3090,3090,3080,4687
|
|
20230816,134000,27485978205,3090,3095,3095,3090,7776
|
|
20230816,133900,27461931320,3095,3110,3110,3095,7670
|
|
20230816,133800,27438157490,3105,3105,3110,3100,7453
|
|
20230816,133700,27415022255,3105,3100,3105,3100,1771
|
|
20230816,133600,27409526050,3105,3115,3115,3095,8463
|
|
20230816,133500,27383241280,3100,3095,3120,3090,33026
|
|
20230816,133400,27280537460,3095,3090,3095,3090,4018
|
|
20230816,133300,27268118065,3090,3090,3100,3090,5874
|
|
20230816,133200,27249950420,3090,3075,3090,3075,20305
|
|
20230816,133100,27187344520,3075,3080,3080,3070,9899
|
|
20230816,133000,27156905190,3080,3075,3080,3075,2524
|
|
20230816,132900,27149143670,3075,3070,3075,3070,3657
|
|
20230816,132800,27137898645,3075,3075,3075,3070,4085
|
|
20230816,132700,27125354610,3075,3075,3080,3075,9108
|
|
20230816,132600,27097347505,3080,3080,3080,3075,1338
|
|
20230816,132500,27093229605,3075,3075,3080,3070,3818
|
|
20230816,132400,27081495265,3070,3080,3085,3070,23108
|
|
20230816,132300,27010353305,3080,3085,3085,3080,7812
|
|
20230816,132200,26986287880,3085,3090,3090,3085,3324
|
|
20230816,132100,26976029060,3090,3095,3095,3085,4631
|
|
20230816,132000,26961717515,3095,3090,3095,3085,4190
|
|
20230816,131900,26948769085,3090,3090,3100,3090,3207
|
|
20230816,131800,26938847695,3090,3090,3100,3085,6137
|
|
20230816,131700,26919869825,3090,3090,3100,3090,13108
|
|
20230816,131600,26879291490,3090,3095,3100,3090,6309
|
|
20230816,131500,26859776590,3095,3095,3095,3090,5458
|
|
20230816,131400,26842897875,3095,3095,3095,3090,6924
|
|
20230816,131300,26821483095,3095,3095,3095,3090,4508
|
|
20230816,131200,26807541080,3095,3095,3100,3085,2775
|
|
20230816,131100,26798948315,3095,3090,3100,3090,11960
|
|
20230816,131000,26761931345,3090,3085,3095,3080,4989
|
|
20230816,130900,26746509805,3080,3085,3085,3070,3652
|
|
20230816,130800,26735272205,3085,3080,3090,3080,4963
|
|
20230816,130700,26719970600,3080,3075,3080,3070,10186
|
|
20230816,130600,26688645690,3080,3085,3100,3075,17788
|
|
20230816,130500,26633869365,3085,3090,3105,3085,12889
|
|
20230816,130400,26594037940,3085,3100,3110,3085,21083
|
|
20230816,130300,26528784140,3100,3115,3120,3100,7258
|
|
20230816,130200,26506250995,3120,3105,3120,3100,10041
|
|
20230816,130100,26474998050,3115,3090,3125,3090,16440
|
|
20230816,130000,26423882545,3090,3095,3095,3080,6312
|
|
20230816,125900,26404374290,3095,3100,3100,3075,8566
|
|
20230816,125800,26377893800,3100,3060,3100,3060,31811
|
|
20230816,125700,26280108065,3065,3070,3080,3065,21256
|
|
20230816,125600,26214904775,3070,3070,3075,3070,12620
|
|
20230816,125500,26176144675,3070,3070,3075,3070,12606
|
|
20230816,125400,26137442450,3070,3080,3090,3070,7066
|
|
20230816,125300,26115694015,3080,3095,3095,3075,6357
|
|
20230816,125200,26096119120,3095,3075,3100,3070,14745
|
|
20230816,125100,26050767815,3075,3110,3110,3075,50039
|
|
20230816,125000,25896332895,3090,3105,3120,3085,33139
|
|
20230816,124900,25793744925,3110,3105,3110,3100,2465
|
|
20230816,124800,25786094700,3105,3105,3105,3090,8724
|
|
20230816,124700,25759070825,3105,3115,3120,3105,6663
|
|
20230816,124600,25738343585,3115,3110,3115,3095,10013
|
|
20230816,124500,25707319210,3110,3090,3115,3090,94864
|
|
20230816,124400,25414118430,3090,3095,3095,3090,3097
|
|
20230816,124300,25404537765,3090,3100,3100,3090,8004
|
|
20230816,124200,25379768875,3095,3090,3095,3085,15913
|
|
20230816,124100,25330592900,3090,3095,3100,3090,9761
|
|
20230816,124000,25300382900,3095,3095,3100,3095,3052
|
|
20230816,123900,25290936605,3095,3095,3100,3090,21828
|
|
20230816,123800,25223406115,3095,3100,3100,3095,9723
|
|
20230816,123700,25193301160,3100,3100,3100,3095,8877
|
|
20230816,123600,25165782470,3105,3115,3115,3105,10625
|
|
20230816,123500,25132754555,3115,3120,3120,3110,7981
|
|
20230816,123400,25107892520,3120,3120,3125,3115,6999
|
|
20230816,123300,25086065380,3120,3115,3125,3115,6151
|
|
20230816,123200,25066881605,3115,3120,3125,3110,8741
|
|
20230816,123100,25039611545,3120,3120,3125,3120,7221
|
|
20230816,123000,25017072425,3125,3130,3135,3120,5320
|
|
20230816,122900,25000441925,3135,3140,3140,3120,17148
|
|
20230816,122800,24946700215,3140,3120,3140,3110,18026
|
|
20230816,122700,24890314910,3130,3090,3130,3090,23680
|
|
20230816,122600,24816473245,3090,3110,3110,3085,18267
|
|
20230816,122500,24759882500,3110,3115,3120,3110,2543
|
|
20230816,122400,24751966825,3115,3125,3125,3115,5312
|
|
20230816,122300,24735382855,3125,3115,3125,3105,8904
|
|
20230816,122200,24707609095,3115,3095,3125,3095,16780
|
|
20230816,122100,24655363050,3095,3095,3095,3095,3987
|
|
20230816,122000,24643023285,3105,3095,3105,3090,6365
|
|
20230816,121900,24623320885,3095,3100,3105,3085,29327
|
|
20230816,121800,24532455975,3105,3115,3115,3100,11375
|
|
20230816,121700,24497140010,3110,3115,3120,3105,24368
|
|
20230816,121600,24421357170,3120,3125,3130,3115,21882
|
|
20230816,121500,24353160515,3120,3120,3125,3120,8376
|
|
20230816,121400,24327008605,3120,3120,3125,3115,7656
|
|
20230816,121300,24303107770,3120,3120,3120,3110,19809
|
|
20230816,121200,24241403230,3115,3125,3130,3115,4131
|
|
20230816,121100,24228511025,3125,3135,3135,3125,6740
|
|
20230816,121000,24207431325,3125,3125,3140,3110,44901
|
|
20230816,120900,24067376745,3125,3125,3130,3120,8374
|
|
20230816,120800,24041228875,3125,3120,3135,3115,32446
|
|
20230816,120700,23939865230,3115,3110,3135,3105,18010
|
|
20230816,120600,23883653680,3110,3135,3135,3110,11234
|
|
20230816,120500,23848557780,3135,3140,3140,3125,11231
|
|
20230816,120400,23813336270,3130,3135,3145,3130,26136
|
|
20230816,120300,23731326780,3130,3110,3135,3105,30851
|
|
20230816,120200,23635147765,3110,3110,3115,3105,12757
|
|
20230816,120100,23595495480,3110,3110,3115,3105,8976
|
|
20230816,120000,23567594735,3105,3115,3125,3105,16993
|
|
20230816,115900,23514712765,3110,3120,3130,3110,35483
|
|
20230816,115800,23403829460,3125,3105,3125,3100,31977
|
|
20230816,115700,23304307635,3100,3095,3105,3090,51077
|
|
20230816,115600,23145888675,3095,3090,3110,3080,49113
|
|
20230816,115500,22993586780,3090,3080,3090,3070,21447
|
|
20230816,115400,22927509630,3080,3080,3085,3060,14520
|
|
20230816,115300,22882834265,3075,3065,3090,3065,11498
|
|
20230816,115200,22847448935,3065,3055,3070,3055,13130
|
|
20230816,115100,22807269425,3055,3060,3070,3055,10043
|
|
20230816,115000,22776549850,3060,3065,3075,3055,11009
|
|
20230816,114900,22742886235,3060,3030,3100,3030,57595
|
|
20230816,114800,22566036240,3040,3050,3050,3020,25946
|
|
20230816,114700,22487389755,3050,3060,3065,3045,19897
|
|
20230816,114600,22426672405,3055,3065,3065,3050,31167
|
|
20230816,114500,22331364160,3065,3070,3075,3060,6843
|
|
20230816,114400,22310386480,3065,3065,3090,3050,29504
|
|
20230816,114300,22219749885,3065,3050,3065,3035,9917
|
|
20230816,114200,22189476995,3060,3055,3060,3045,8768
|
|
20230816,114100,22162718185,3060,3060,3065,3050,8175
|
|
20230816,114000,22137719900,3060,3050,3060,3050,1202
|
|
20230816,113900,22134051810,3060,3070,3080,3050,15695
|
|
20230816,113800,22085928640,3060,3030,3070,3025,40586
|
|
20230816,113700,21962033070,3030,3030,3030,3025,9515
|
|
20230816,113600,21933245275,3030,3045,3045,3030,17576
|
|
20230816,113500,21879911530,3040,3040,3045,3035,7212
|
|
20230816,113400,21857986605,3040,3040,3040,3035,12674
|
|
20230816,113300,21819490165,3040,3040,3040,3035,3277
|
|
20230816,113200,21809531495,3040,3045,3050,3035,4776
|
|
20230816,113100,21795005995,3045,3045,3050,3040,12588
|
|
20230816,113000,21756657525,3045,3040,3050,3035,9946
|
|
20230816,112900,21726387345,3035,3025,3045,3025,16522
|
|
20230816,112800,21676185995,3030,3025,3035,3020,20187
|
|
20230816,112700,21615078470,3025,3025,3025,3020,1382
|
|
20230816,112600,21610899535,3020,3010,3025,3005,13995
|
|
20230816,112500,21568711105,3010,3000,3010,2995,16105
|
|
20230816,112400,21520401665,3000,3010,3010,2995,17857
|
|
20230816,112300,21466786090,3010,3015,3015,3000,22726
|
|
20230816,112200,21398528360,3015,3020,3020,3005,11335
|
|
20230816,112100,21364395145,3020,3025,3025,3010,21239
|
|
20230816,112000,21300289680,3025,3015,3030,3015,19819
|
|
20230816,111900,21240442140,3015,3010,3015,3005,23413
|
|
20230816,111800,21170015400,3010,2995,3010,2990,50170
|
|
20230816,111700,21019306570,2995,3000,3005,2985,117996
|
|
20230816,111600,20666097375,3000,3015,3015,3000,46512
|
|
20230816,111500,20526370160,3005,3010,3010,3005,30540
|
|
20230816,111400,20434521425,3010,3025,3025,3005,29195
|
|
20230816,111300,20346666605,3020,3030,3030,3015,15701
|
|
20230816,111200,20299138730,3035,3010,3035,3005,19971
|
|
20230816,111100,20238897520,3010,3000,3025,3000,87235
|
|
20230816,111000,19976415755,3000,3020,3020,3000,133192
|
|
20230816,110900,19576216685,3015,3025,3025,3015,9751
|
|
20230816,110800,19546780060,3025,3030,3030,3015,32028
|
|
20230816,110700,19449988160,3030,3030,3035,3030,14725
|
|
20230816,110600,19405362720,3035,3030,3035,3020,14637
|
|
20230816,110500,19361026070,3020,3040,3040,3020,10386
|
|
20230816,110400,19329570990,3040,3045,3045,3030,5579
|
|
20230816,110300,19312641530,3030,3045,3045,3030,3627
|
|
20230816,110200,19301627255,3035,3035,3035,3025,11800
|
|
20230816,110100,19265879235,3030,3045,3045,3030,24163
|
|
20230816,110000,19192551990,3045,3055,3055,3040,8747
|
|
20230816,105900,19165925795,3055,3055,3055,3045,6878
|
|
20230816,105800,19144952980,3055,3050,3055,3040,10665
|
|
20230816,105700,19112480775,3045,3050,3055,3045,8731
|
|
20230816,105600,19085870765,3050,3050,3055,3035,35674
|
|
20230816,105500,18977280880,3055,3055,3055,3050,21473
|
|
20230816,105400,18911730420,3050,3040,3055,3040,55988
|
|
20230816,105300,18741034580,3040,3040,3040,3035,31470
|
|
20230816,105200,18645369140,3035,3030,3040,3025,19995
|
|
20230816,105100,18584676935,3030,3025,3035,3020,11384
|
|
20230816,105000,18550214025,3020,3020,3030,3015,14034
|
|
20230816,104900,18507834125,3020,3025,3025,3020,12381
|
|
20230816,104800,18470406660,3025,3015,3035,3015,18088
|
|
20230816,104700,18415709105,3015,3025,3035,3005,72809
|
|
20230816,104600,18196370365,3025,3030,3035,3020,32374
|
|
20230816,104500,18098453080,3030,3020,3035,3015,26053
|
|
20230816,104400,18019776140,3030,3045,3045,3020,48084
|
|
20230816,104300,17873926180,3050,3060,3060,3035,65613
|
|
20230816,104200,17673948090,3060,3060,3065,3055,22462
|
|
20230816,104100,17605184875,3060,3070,3070,3060,4480
|
|
20230816,104000,17591465145,3065,3075,3085,3060,16461
|
|
20230816,103900,17540876165,3065,3055,3075,3050,61688
|
|
20230816,103800,17352082920,3055,3055,3060,3055,12861
|
|
20230816,103700,17312768575,3055,3065,3070,3045,18217
|
|
20230816,103600,17257098445,3065,3060,3080,3060,10993
|
|
20230816,103500,17223359175,3060,3060,3065,3050,31942
|
|
20230816,103400,17125751825,3060,3040,3060,3040,21099
|
|
20230816,103300,17061483250,3045,3055,3055,3040,19357
|
|
20230816,103200,17002564460,3055,3055,3060,3050,15189
|
|
20230816,103100,16956217605,3055,3060,3060,3050,27517
|
|
20230816,103000,16872159825,3060,3070,3070,3050,38868
|
|
20230816,102900,16753385610,3060,3075,3075,3060,13013
|
|
20230816,102800,16713466465,3070,3070,3075,3060,12362
|
|
20230816,102700,16675535630,3070,3090,3090,3070,13525
|
|
20230816,102600,16633892560,3090,3080,3090,3075,28120
|
|
20230816,102500,16547267260,3080,3080,3080,3075,15781
|
|
20230816,102400,16498681670,3080,3080,3080,3075,7266
|
|
20230816,102300,16476312415,3080,3075,3080,3070,17658
|
|
20230816,102200,16421969120,3075,3070,3080,3070,24632
|
|
20230816,102100,16346222450,3075,3090,3095,3065,39347
|
|
20230816,102000,16225044405,3090,3055,3105,3055,37801
|
|
20230816,101900,16108294295,3055,3065,3075,3035,158617
|
|
20230816,101800,15624545100,3065,3070,3070,3060,19668
|
|
20230816,101700,15564298400,3070,3080,3080,3070,16970
|
|
20230816,101600,15512121425,3085,3095,3100,3075,12835
|
|
20230816,101500,15472482630,3095,3090,3100,3080,11350
|
|
20230816,101400,15437379900,3090,3060,3090,3055,28590
|
|
20230816,101300,15349730150,3070,3095,3095,3050,157865
|
|
20230816,101200,14865358590,3095,3095,3095,3090,19074
|
|
20230816,101100,14806339355,3100,3095,3100,3090,8488
|
|
20230816,101000,14780069295,3090,3090,3100,3090,18492
|
|
20230816,100900,14722890055,3090,3090,3100,3085,13244
|
|
20230816,100800,14681955060,3090,3090,3095,3085,17034
|
|
20230816,100700,14629336625,3090,3095,3095,3090,28680
|
|
20230816,100600,14540694375,3100,3100,3100,3090,9855
|
|
20230816,100500,14510189470,3100,3110,3110,3090,33194
|
|
20230816,100400,14407394500,3110,3100,3110,3100,9646
|
|
20230816,100300,14377469290,3105,3105,3110,3095,31768
|
|
20230816,100200,14278988355,3105,3125,3125,3100,49046
|
|
20230816,100100,14126670470,3125,3120,3130,3105,24633
|
|
20230816,100000,14049832790,3115,3110,3125,3100,31996
|
|
20230816,095900,13950331570,3110,3115,3115,3105,34438
|
|
20230816,095800,13843290345,3115,3125,3125,3110,14046
|
|
20230816,095700,13799555255,3120,3130,3135,3110,17468
|
|
20230816,095600,13745128940,3130,3145,3155,3125,27216
|
|
20230816,095500,13659685515,3145,3140,3150,3135,10250
|
|
20230816,095400,13627474000,3145,3165,3165,3130,19262
|
|
20230816,095300,13566780440,3155,3130,3170,3130,26250
|
|
20230816,095200,13484093720,3135,3120,3140,3115,13429
|
|
20230816,095100,13442116110,3120,3115,3125,3105,40081
|
|
20230816,095000,13317205800,3115,3105,3125,3105,10429
|
|
20230816,094900,13284756110,3105,3100,3110,3100,27407
|
|
20230816,094800,13199787275,3100,3125,3125,3100,29888
|
|
20230816,094700,13106937025,3125,3130,3130,3120,13308
|
|
20230816,094600,13065388760,3135,3140,3140,3120,22593
|
|
20230816,094500,12994687065,3140,3125,3140,3120,12794
|
|
20230816,094400,12954645765,3125,3120,3125,3110,20834
|
|
20230816,094300,12889724705,3105,3100,3115,3090,84186
|
|
20230816,094200,12628717785,3100,3105,3115,3100,35924
|
|
20230816,094100,12517217965,3105,3105,3115,3105,24654
|
|
20230816,094000,12440580835,3105,3115,3130,3105,34192
|
|
20230816,093900,12333985210,3120,3125,3130,3110,55590
|
|
20230816,093800,12160744110,3125,3140,3140,3120,25540
|
|
20230816,093700,12080848630,3135,3160,3165,3135,15952
|
|
20230816,093600,12030630440,3160,3140,3170,3120,78998
|
|
20230816,093500,11782820660,3140,3205,3205,3135,89704
|
|
20230816,093400,11498989485,3200,3200,3210,3185,47899
|
|
20230816,093300,11346107735,3200,3195,3215,3195,34422
|
|
20230816,093200,11235850780,3195,3205,3205,3180,85454
|
|
20230816,093100,10963515565,3200,3195,3210,3185,27319
|
|
20230816,093000,10876168570,3195,3220,3225,3160,62717
|
|
20230816,092900,10676483600,3225,3235,3240,3195,72393
|
|
20230816,092800,10443386315,3230,3200,3235,3185,35618
|
|
20230816,092700,10329499265,3190,3240,3240,3190,77156
|
|
20230816,092600,10081545795,3240,3205,3250,3200,67910
|
|
20230816,092500,9862231955,3205,3250,3265,3200,119590
|
|
20230816,092400,9475243270,3240,3200,3250,3190,76365
|
|
20230816,092300,9228865545,3195,3215,3230,3190,96379
|
|
20230816,092200,8919225545,3220,3135,3230,3130,118531
|
|
20230816,092100,8542962595,3135,3105,3145,3090,43191
|
|
20230816,092000,8408492285,3105,3100,3125,3090,41783
|
|
20230816,091900,8278756950,3105,3115,3125,3100,36456
|
|
20230816,091800,8165435695,3120,3120,3130,3100,59738
|
|
20230816,091700,7979744295,3125,3135,3140,3125,63812
|
|
20230816,091600,7779733280,3130,3095,3140,3095,54353
|
|
20230816,091500,7609997025,3100,3125,3130,3085,55367
|
|
20230816,091400,7437821545,3125,3105,3130,3100,24550
|
|
20230816,091300,7361256395,3095,3105,3115,3090,70384
|
|
20230816,091200,7143088100,3105,3080,3135,3075,128255
|
|
20230816,091100,6744327475,3080,3055,3080,3055,71382
|
|
20230816,091000,6525520105,3055,3090,3090,3050,115017
|
|
20230816,090900,6172720585,3090,3085,3095,3075,39675
|
|
20230816,090800,6050279265,3085,3090,3100,3070,70480
|
|
20230816,090700,5832775515,3085,3065,3100,3065,49001
|
|
20230816,090600,5681772420,3070,3085,3090,3040,109165
|
|
20230816,090500,5346990145,3090,3045,3120,3040,160385
|
|
20230816,090400,4853434285,3045,3040,3070,3040,122257
|
|
20230816,090300,4480216175,3040,3070,3105,3010,187067
|
|
20230816,090200,3910675470,3065,3110,3130,3065,262814
|
|
20230816,090100,3095885305,3090,2995,3110,2985,406494
|
|
20230816,090000,1863226445,2995,2970,3000,2965,624924
|