595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185200,64670713560,3375,3375,3375,3375,141532
|
|
20230829,185100,64670713560,3375,3375,3375,3375,0
|
|
20230829,185000,64670713560,3375,3375,3375,3375,0
|
|
20230829,184900,64670713560,3375,3375,3375,3375,0
|
|
20230829,184800,64670713560,3375,3375,3375,3375,0
|
|
20230829,184700,64670713560,3375,3375,3375,3375,0
|
|
20230829,184600,64670713560,3375,3375,3375,3375,0
|
|
20230829,184500,64670713560,3375,3375,3375,3375,0
|
|
20230829,184400,64670713560,3375,3375,3375,3375,0
|
|
20230829,184300,64670713560,3375,3375,3375,3375,0
|
|
20230829,184200,64670713560,3375,3375,3375,3375,0
|
|
20230829,184100,64670713560,3375,3375,3375,3375,0
|
|
20230829,184000,64670713560,3375,3375,3375,3375,0
|
|
20230829,183900,64670713560,3375,3375,3375,3375,0
|
|
20230829,183800,64670713560,3375,3375,3375,3375,0
|
|
20230829,183700,64670713560,3375,3375,3375,3375,0
|
|
20230829,183600,64670713560,3375,3375,3375,3375,0
|
|
20230829,183500,64670713560,3375,3375,3375,3375,0
|
|
20230829,183400,64670713560,3375,3375,3375,3375,0
|
|
20230829,183300,64670713560,3375,3375,3375,3375,0
|
|
20230829,183200,64670713560,3375,3375,3375,3375,0
|
|
20230829,183100,64670713560,3375,3375,3375,3375,0
|
|
20230829,183000,64670713560,3375,3375,3375,3375,0
|
|
20230829,182900,64670713560,3375,3375,3375,3375,0
|
|
20230829,182800,64670713560,3375,3375,3375,3375,0
|
|
20230829,182700,64670713560,3375,3375,3375,3375,0
|
|
20230829,182600,64670713560,3375,3375,3375,3375,0
|
|
20230829,182500,64670713560,3375,3375,3375,3375,0
|
|
20230829,182400,64670713560,3375,3375,3375,3375,0
|
|
20230829,182300,64670713560,3375,3375,3375,3375,0
|
|
20230829,182200,64670713560,3375,3375,3375,3375,141532
|
|
20230829,182100,64670713560,3375,3375,3375,3375,0
|
|
20230829,182000,64670713560,3375,3375,3375,3375,0
|
|
20230829,181900,64670713560,3375,3375,3375,3375,0
|
|
20230829,181800,64670713560,3375,3375,3375,3375,0
|
|
20230829,181700,64670713560,3375,3375,3375,3375,0
|
|
20230829,181600,64670713560,3375,3375,3375,3375,0
|
|
20230829,181500,64670713560,3375,3375,3375,3375,0
|
|
20230829,181400,64670713560,3375,3375,3375,3375,0
|
|
20230829,181300,64670713560,3375,3375,3375,3375,0
|
|
20230829,181200,64670713560,3375,3375,3375,3375,0
|
|
20230829,181100,64670713560,3375,3375,3375,3375,0
|
|
20230829,181000,64670713560,3375,3375,3375,3375,0
|
|
20230829,180900,64670713560,3375,3375,3375,3375,0
|
|
20230829,180800,64670713560,3375,3375,3375,3375,0
|
|
20230829,180700,64670713560,3375,3375,3375,3375,0
|
|
20230829,180600,64670713560,3375,3375,3375,3375,0
|
|
20230829,180500,64670713560,3375,3375,3375,3375,0
|
|
20230829,180400,64670713560,3375,3375,3375,3375,0
|
|
20230829,180300,64670713560,3375,3375,3375,3375,0
|
|
20230829,180200,64670713560,3375,3375,3375,3375,0
|
|
20230829,180100,64670713560,3375,3375,3375,3375,0
|
|
20230829,180000,64670713560,3375,3375,3375,3375,0
|
|
20230829,175900,64670713560,3375,3375,3375,3375,0
|
|
20230829,175800,64670713560,3375,3375,3375,3375,0
|
|
20230829,175700,64670713560,3375,3375,3375,3375,0
|
|
20230829,175600,64670713560,3375,3375,3375,3375,0
|
|
20230829,175500,64670713560,3375,3375,3375,3375,0
|
|
20230829,175400,64670713560,3375,3375,3375,3375,0
|
|
20230829,175300,64670713560,3375,3375,3375,3375,0
|
|
20230829,175200,64670713560,3375,3375,3375,3375,141532
|
|
20230829,175100,64670713560,3375,3375,3375,3375,0
|
|
20230829,175000,64670713560,3375,3375,3375,3375,0
|
|
20230829,174900,64670713560,3375,3375,3375,3375,0
|
|
20230829,174800,64670713560,3375,3375,3375,3375,0
|
|
20230829,174700,64670713560,3375,3375,3375,3375,0
|
|
20230829,174600,64670713560,3375,3375,3375,3375,0
|
|
20230829,174500,64670713560,3375,3375,3375,3375,0
|
|
20230829,174400,64670713560,3375,3375,3375,3375,0
|
|
20230829,174300,64670713560,3375,3375,3375,3375,0
|
|
20230829,174200,64670713560,3375,3375,3375,3375,0
|
|
20230829,174100,64670713560,3375,3375,3375,3375,0
|
|
20230829,174000,64670713560,3375,3375,3375,3375,0
|
|
20230829,173900,64670713560,3375,3375,3375,3375,0
|
|
20230829,173800,64670713560,3375,3375,3375,3375,0
|
|
20230829,173700,64670713560,3375,3375,3375,3375,0
|
|
20230829,173600,64670713560,3375,3375,3375,3375,0
|
|
20230829,173500,64670713560,3375,3375,3375,3375,0
|
|
20230829,173400,64670713560,3375,3375,3375,3375,0
|
|
20230829,173300,64670713560,3375,3375,3375,3375,0
|
|
20230829,173200,64670713560,3375,3375,3375,3375,0
|
|
20230829,173100,64670713560,3375,3375,3375,3375,0
|
|
20230829,173000,64670713560,3375,3375,3375,3375,0
|
|
20230829,172900,64670713560,3375,3375,3375,3375,0
|
|
20230829,172800,64670713560,3375,3375,3375,3375,0
|
|
20230829,172700,64670713560,3375,3375,3375,3375,0
|
|
20230829,172600,64670713560,3375,3375,3375,3375,0
|
|
20230829,172500,64670713560,3375,3375,3375,3375,0
|
|
20230829,172400,64670713560,3375,3375,3375,3375,0
|
|
20230829,172300,64670713560,3375,3375,3375,3375,0
|
|
20230829,172200,64670713560,3375,3375,3375,3375,141532
|
|
20230829,172100,64670713560,3375,3375,3375,3375,0
|
|
20230829,172000,64670713560,3375,3375,3375,3375,0
|
|
20230829,171900,64670713560,3375,3375,3375,3375,0
|
|
20230829,171800,64670713560,3375,3375,3375,3375,0
|
|
20230829,171700,64670713560,3375,3375,3375,3375,0
|
|
20230829,171600,64670713560,3375,3375,3375,3375,0
|
|
20230829,171500,64670713560,3375,3375,3375,3375,0
|
|
20230829,171400,64670713560,3375,3375,3375,3375,0
|
|
20230829,171300,64670713560,3375,3375,3375,3375,0
|
|
20230829,171200,64670713560,3375,3375,3375,3375,0
|
|
20230829,171100,64670713560,3375,3375,3375,3375,0
|
|
20230829,171000,64670713560,3375,3375,3375,3375,0
|
|
20230829,170900,64670713560,3375,3375,3375,3375,0
|
|
20230829,170800,64670713560,3375,3375,3375,3375,0
|
|
20230829,170700,64670713560,3375,3375,3375,3375,0
|
|
20230829,170600,64670713560,3375,3375,3375,3375,0
|
|
20230829,170500,64670713560,3375,3375,3375,3375,0
|
|
20230829,170400,64670713560,3375,3375,3375,3375,0
|
|
20230829,170300,64670713560,3375,3375,3375,3375,0
|
|
20230829,170200,64670713560,3375,3375,3375,3375,0
|
|
20230829,170100,64670713560,3375,3375,3375,3375,0
|
|
20230829,170000,64670713560,3375,3375,3375,3375,0
|
|
20230829,165900,64670713560,3375,3375,3375,3375,0
|
|
20230829,165800,64670713560,3375,3375,3375,3375,0
|
|
20230829,165700,64670713560,3375,3375,3375,3375,0
|
|
20230829,165600,64670713560,3375,3375,3375,3375,0
|
|
20230829,165500,64670713560,3375,3375,3375,3375,0
|
|
20230829,165400,64670713560,3375,3375,3375,3375,0
|
|
20230829,165300,64670713560,3375,3375,3375,3375,0
|
|
20230829,165200,64670713560,3375,3375,3375,3375,141532
|
|
20230829,165100,64670713560,3375,3375,3375,3375,0
|
|
20230829,165000,64670713560,3375,3375,3375,3375,0
|
|
20230829,164900,64670713560,3375,3375,3375,3375,0
|
|
20230829,164800,64670713560,3375,3375,3375,3375,0
|
|
20230829,164700,64670713560,3375,3375,3375,3375,0
|
|
20230829,164600,64670713560,3375,3375,3375,3375,0
|
|
20230829,164500,64670713560,3375,3375,3375,3375,0
|
|
20230829,164400,64670713560,3375,3375,3375,3375,0
|
|
20230829,164300,64670713560,3375,3375,3375,3375,0
|
|
20230829,164200,64670713560,3375,3375,3375,3375,0
|
|
20230829,164100,64670713560,3375,3375,3375,3375,0
|
|
20230829,164000,64670713560,3375,3375,3375,3375,0
|
|
20230829,163900,64670713560,3375,3375,3375,3375,0
|
|
20230829,163800,64670713560,3375,3375,3375,3375,0
|
|
20230829,163700,64670713560,3375,3375,3375,3375,0
|
|
20230829,163600,64670713560,3375,3375,3375,3375,0
|
|
20230829,163500,64670713560,3375,3375,3375,3375,0
|
|
20230829,163400,64670713560,3375,3375,3375,3375,0
|
|
20230829,163300,64670713560,3375,3375,3375,3375,0
|
|
20230829,163200,64670713560,3375,3375,3375,3375,0
|
|
20230829,163100,64670713560,3375,3375,3375,3375,0
|
|
20230829,163000,64670713560,3375,3375,3375,3375,0
|
|
20230829,162900,64670713560,3375,3375,3375,3375,0
|
|
20230829,162800,64670713560,3375,3375,3375,3375,0
|
|
20230829,162700,64670713560,3375,3375,3375,3375,0
|
|
20230829,162600,64670713560,3375,3375,3375,3375,0
|
|
20230829,162500,64670713560,3375,3375,3375,3375,0
|
|
20230829,162400,64670713560,3375,3375,3375,3375,0
|
|
20230829,162300,64670713560,3375,3375,3375,3375,0
|
|
20230829,162200,64670713560,3375,3375,3375,3375,141532
|
|
20230829,162100,64670713560,3375,3375,3375,3375,0
|
|
20230829,162000,64670713560,3375,3375,3375,3375,0
|
|
20230829,161900,64670713560,3375,3375,3375,3375,0
|
|
20230829,161800,64670713560,3375,3375,3375,3375,0
|
|
20230829,161700,64670713560,3375,3375,3375,3375,0
|
|
20230829,161600,64670713560,3375,3375,3375,3375,0
|
|
20230829,161500,64670713560,3375,3375,3375,3375,0
|
|
20230829,161400,64670713560,3375,3375,3375,3375,0
|
|
20230829,161300,64670713560,3375,3375,3375,3375,0
|
|
20230829,161200,64670713560,3375,3375,3375,3375,0
|
|
20230829,161100,64670713560,3375,3375,3375,3375,0
|
|
20230829,161000,64670713560,3375,3375,3375,3375,0
|
|
20230829,160900,64670713560,3375,3375,3375,3375,0
|
|
20230829,160800,64670713560,3375,3375,3375,3375,0
|
|
20230829,160700,64670713560,3375,3375,3375,3375,0
|
|
20230829,160600,64670713560,3375,3375,3375,3375,0
|
|
20230829,160500,64670713560,3375,3375,3375,3375,0
|
|
20230829,160400,64670713560,3375,3375,3375,3375,0
|
|
20230829,160300,64670713560,3375,3375,3375,3375,0
|
|
20230829,160200,64670713560,3375,3375,3375,3375,0
|
|
20230829,160100,64670713560,3375,3375,3375,3375,0
|
|
20230829,160000,64670713560,3375,3375,3375,3375,0
|
|
20230829,155900,64670713560,3375,3375,3375,3375,0
|
|
20230829,155800,64670713560,3375,3375,3375,3375,0
|
|
20230829,155700,64670713560,3375,3375,3375,3375,0
|
|
20230829,155600,64670713560,3375,3375,3375,3375,0
|
|
20230829,155500,64670713560,3375,3375,3375,3375,0
|
|
20230829,155400,64670713560,3375,3375,3375,3375,0
|
|
20230829,155300,64670713560,3375,3375,3375,3375,0
|
|
20230829,155200,64670713560,3375,3375,3375,3375,141532
|
|
20230829,155100,64670713560,3375,3375,3375,3375,0
|
|
20230829,155000,64670713560,3375,3375,3375,3375,0
|
|
20230829,154900,64670713560,3375,3375,3375,3375,0
|
|
20230829,154800,64670713560,3375,3375,3375,3375,0
|
|
20230829,154700,64670713560,3375,3375,3375,3375,0
|
|
20230829,154600,64670713560,3375,3375,3375,3375,0
|
|
20230829,154500,64670713560,3375,3375,3375,3375,0
|
|
20230829,154400,64670713560,3375,3375,3375,3375,0
|
|
20230829,154300,64670713560,3375,3375,3375,3375,0
|
|
20230829,154200,64670713560,3375,3375,3375,3375,0
|
|
20230829,154100,64670713560,3375,3375,3375,3375,0
|
|
20230829,154000,64670713560,3375,3375,3375,3375,0
|
|
20230829,153900,64670713560,3375,3375,3375,3375,0
|
|
20230829,153800,64670713560,3375,3375,3375,3375,0
|
|
20230829,153700,64670713560,3375,3375,3375,3375,0
|
|
20230829,153600,64670713560,3375,3375,3375,3375,0
|
|
20230829,153500,64670713560,3375,3375,3375,3375,0
|
|
20230829,153400,64670713560,3375,3375,3375,3375,0
|
|
20230829,153300,64670713560,3375,3375,3375,3375,0
|
|
20230829,153200,64670713560,3375,3375,3375,3375,0
|
|
20230829,153100,64670713560,3375,3375,3375,3375,0
|
|
20230829,153000,64670713560,3375,3375,3375,3375,141532
|
|
20230829,152900,64193043060,3360,3360,3360,3360,0
|
|
20230829,152800,64193043060,3360,3360,3360,3360,0
|
|
20230829,152700,64193043060,3360,3360,3360,3360,0
|
|
20230829,152600,64193043060,3360,3360,3360,3360,0
|
|
20230829,152500,64193043060,3360,3360,3360,3360,0
|
|
20230829,152400,64193043060,3360,3360,3360,3360,0
|
|
20230829,152300,64193043060,3360,3360,3360,3360,0
|
|
20230829,152200,64193043060,3360,3360,3360,3360,0
|
|
20230829,152100,64193043060,3360,3360,3360,3360,0
|
|
20230829,152000,64193043060,3360,3360,3360,3360,0
|
|
20230829,151900,64193043060,3360,3350,3365,3345,45117
|
|
20230829,151800,64041707285,3350,3340,3350,3335,34263
|
|
20230829,151700,63927207745,3340,3350,3355,3325,49292
|
|
20230829,151600,63762731900,3355,3370,3375,3350,53974
|
|
20230829,151500,63581478890,3370,3385,3385,3365,53716
|
|
20230829,151400,63400067545,3380,3370,3385,3365,66622
|
|
20230829,151300,63175218695,3370,3365,3375,3355,27262
|
|
20230829,151200,63083461100,3365,3350,3365,3350,43859
|
|
20230829,151100,62936209860,3350,3335,3355,3335,43689
|
|
20230829,151000,62789969535,3335,3320,3345,3315,46421
|
|
20230829,150900,62635396510,3320,3340,3345,3320,73590
|
|
20230829,150800,62390256020,3340,3350,3350,3340,34058
|
|
20230829,150700,62276376600,3350,3355,3360,3345,22011
|
|
20230829,150600,62202642770,3355,3350,3360,3345,27531
|
|
20230829,150500,62110324440,3350,3355,3355,3330,52590
|
|
20230829,150400,61934717660,3355,3355,3360,3340,48016
|
|
20230829,150300,61773893410,3360,3360,3365,3350,23909
|
|
20230829,150200,61693628635,3360,3370,3370,3350,31083
|
|
20230829,150100,61589281550,3370,3335,3375,3335,73264
|
|
20230829,150000,61343189840,3335,3370,3370,3330,92785
|
|
20230829,145900,61032149230,3370,3375,3380,3370,20144
|
|
20230829,145800,60964155065,3370,3380,3385,3370,19842
|
|
20230829,145700,60897121490,3385,3370,3385,3360,63648
|
|
20230829,145600,60682549710,3370,3385,3390,3370,35048
|
|
20230829,145500,60564110180,3385,3370,3385,3365,57572
|
|
20230829,145400,60369867410,3370,3385,3390,3370,75839
|
|
20230829,145300,60113652050,3390,3390,3400,3390,71684
|
|
20230829,145200,59870262220,3395,3375,3400,3370,78592
|
|
20230829,145100,59603720575,3375,3390,3400,3370,78838
|
|
20230829,145000,59336731270,3385,3390,3415,3375,94520
|
|
20230829,144900,59016066975,3395,3410,3425,3390,270255
|
|
20230829,144800,58093781335,3410,3395,3410,3390,160848
|
|
20230829,144700,57546959105,3390,3380,3395,3375,87642
|
|
20230829,144600,57250239235,3375,3355,3385,3350,81703
|
|
20230829,144500,56974967350,3355,3365,3365,3335,56128
|
|
20230829,144400,56786829170,3360,3370,3380,3355,67306
|
|
20230829,144300,56560278805,3370,3375,3385,3360,60754
|
|
20230829,144200,56355464135,3375,3360,3385,3360,175843
|
|
20230829,144100,55761658565,3360,3325,3360,3320,177538
|
|
20230829,144000,55169101145,3325,3320,3330,3320,42891
|
|
20230829,143900,55026421420,3325,3315,3325,3315,25251
|
|
20230829,143800,54942586735,3315,3315,3315,3305,18048
|
|
20230829,143700,54882797900,3315,3315,3320,3310,14918
|
|
20230829,143600,54833356730,3315,3315,3315,3310,7383
|
|
20230829,143500,54808899895,3315,3300,3315,3295,33968
|
|
20230829,143400,54696713295,3300,3305,3310,3295,16753
|
|
20230829,143300,54641438930,3300,3305,3310,3300,10899
|
|
20230829,143200,54605458535,3305,3310,3310,3300,4716
|
|
20230829,143100,54589866960,3310,3300,3310,3295,14761
|
|
20230829,143000,54541138185,3300,3310,3310,3295,8775
|
|
20230829,142900,54512172660,3310,3295,3310,3295,24269
|
|
20230829,142800,54432000295,3295,3305,3305,3295,5477
|
|
20230829,142700,54413930320,3305,3310,3315,3305,16702
|
|
20230829,142600,54358679010,3310,3300,3315,3295,18353
|
|
20230829,142500,54297939360,3300,3285,3300,3280,23732
|
|
20230829,142400,54219810030,3285,3315,3315,3280,66907
|
|
20230829,142300,53998932025,3315,3315,3325,3310,24691
|
|
20230829,142200,53917049720,3320,3330,3330,3315,31502
|
|
20230829,142100,53812348560,3325,3315,3330,3310,59391
|
|
20230829,142000,53615026090,3315,3320,3325,3305,34067
|
|
20230829,141900,53502052880,3325,3315,3330,3310,58071
|
|
20230829,141800,53309206980,3320,3305,3320,3300,26228
|
|
20230829,141700,53222350530,3305,3305,3310,3300,23387
|
|
20230829,141600,53145031180,3310,3295,3310,3290,51704
|
|
20230829,141500,52974222045,3295,3295,3300,3285,7213
|
|
20230829,141400,52950455105,3295,3295,3300,3285,22913
|
|
20230829,141300,52875023950,3295,3295,3300,3285,15079
|
|
20230829,141200,52825361405,3295,3285,3295,3280,15597
|
|
20230829,141100,52774116050,3285,3290,3295,3280,11258
|
|
20230829,141000,52737116830,3295,3300,3305,3290,37661
|
|
20230829,140900,52612895535,3300,3280,3300,3280,26327
|
|
20230829,140800,52526169030,3275,3280,3290,3270,26284
|
|
20230829,140700,52440005150,3280,3290,3295,3280,28390
|
|
20230829,140600,52346722500,3295,3295,3300,3290,23318
|
|
20230829,140500,52269923790,3290,3295,3305,3285,59464
|
|
20230829,140400,52073889085,3295,3285,3300,3280,65693
|
|
20230829,140300,51857706170,3290,3290,3295,3280,30030
|
|
20230829,140200,51759020125,3290,3275,3300,3270,68819
|
|
20230829,140100,51532786745,3270,3260,3275,3260,27097
|
|
20230829,140000,51444259590,3255,3255,3265,3255,5537
|
|
20230829,135900,51426221350,3255,3250,3255,3250,3469
|
|
20230829,135800,51414931275,3250,3245,3260,3245,3189
|
|
20230829,135700,51404558370,3245,3255,3255,3245,21890
|
|
20230829,135600,51333391010,3255,3265,3270,3255,18331
|
|
20230829,135500,51273626885,3270,3270,3275,3265,37782
|
|
20230829,135400,51150116265,3270,3255,3270,3255,24625
|
|
20230829,135300,51069761535,3255,3250,3260,3245,23081
|
|
20230829,135200,50994695160,3255,3245,3255,3240,18473
|
|
20230829,135100,50934697925,3245,3245,3245,3240,6386
|
|
20230829,135000,50913981415,3245,3240,3245,3235,20310
|
|
20230829,134900,50848188990,3240,3245,3250,3240,16247
|
|
20230829,134800,50795508190,3245,3240,3245,3240,11184
|
|
20230829,134700,50759220525,3245,3235,3245,3235,31366
|
|
20230829,134600,50657545365,3235,3230,3235,3230,27196
|
|
20230829,134500,50569644490,3230,3235,3235,3230,19608
|
|
20230829,134400,50506278985,3230,3225,3235,3225,15853
|
|
20230829,134300,50455121420,3230,3225,3235,3225,21947
|
|
20230829,134200,50384275505,3220,3220,3230,3215,5076
|
|
20230829,134100,50367910605,3215,3210,3230,3205,29207
|
|
20230829,134000,50273974020,3205,3210,3210,3200,40219
|
|
20230829,133900,50145065095,3210,3210,3220,3205,41437
|
|
20230829,133800,50012052190,3205,3225,3225,3205,63468
|
|
20230829,133700,49808427190,3215,3225,3230,3210,38264
|
|
20230829,133600,49685305935,3215,3220,3230,3210,51167
|
|
20230829,133500,49520851385,3220,3215,3230,3210,14544
|
|
20230829,133400,49474059640,3215,3230,3235,3210,48175
|
|
20230829,133300,49318943505,3230,3235,3240,3230,14918
|
|
20230829,133200,49270730970,3235,3230,3245,3230,18108
|
|
20230829,133100,49212132835,3230,3230,3235,3230,8842
|
|
20230829,133000,49183557375,3230,3230,3230,3225,10979
|
|
20230829,132900,49148110435,3230,3230,3235,3225,27381
|
|
20230829,132800,49059655105,3230,3235,3235,3230,11550
|
|
20230829,132700,49022337220,3235,3225,3240,3225,22095
|
|
20230829,132600,48950882665,3225,3230,3230,3220,25817
|
|
20230829,132500,48867623450,3230,3240,3245,3225,58630
|
|
20230829,132400,48677997250,3240,3230,3245,3225,19349
|
|
20230829,132300,48615400270,3230,3240,3245,3225,55785
|
|
20230829,132200,48435132515,3240,3250,3255,3240,16102
|
|
20230829,132100,48382830630,3245,3260,3260,3245,32253
|
|
20230829,132000,48278077240,3260,3270,3275,3250,25301
|
|
20230829,131900,48195539295,3270,3275,3275,3270,6062
|
|
20230829,131800,48175700305,3275,3275,3275,3270,8283
|
|
20230829,131700,48148578145,3275,3260,3275,3260,12406
|
|
20230829,131600,48107994200,3265,3265,3270,3255,25631
|
|
20230829,131500,48024358310,3265,3270,3270,3265,6866
|
|
20230829,131400,48001933020,3270,3270,3275,3265,13719
|
|
20230829,131300,47957101090,3270,3265,3275,3265,9538
|
|
20230829,131200,47925924970,3265,3265,3270,3250,10797
|
|
20230829,131100,47890723015,3265,3240,3265,3235,27053
|
|
20230829,131000,47802812740,3240,3245,3245,3225,37589
|
|
20230829,130900,47681243825,3245,3250,3255,3245,17823
|
|
20230829,130800,47623327565,3250,3255,3260,3245,18007
|
|
20230829,130700,47564769205,3255,3255,3260,3250,22334
|
|
20230829,130600,47492097305,3255,3230,3255,3230,27634
|
|
20230829,130500,47402643335,3230,3245,3250,3230,52711
|
|
20230829,130400,47231864885,3250,3250,3250,3245,34564
|
|
20230829,130300,47119606760,3250,3245,3255,3240,12464
|
|
20230829,130200,47079099500,3245,3245,3250,3240,18441
|
|
20230829,130100,47019243250,3245,3250,3255,3230,98115
|
|
20230829,130000,46701332390,3245,3250,3260,3245,52174
|
|
20230829,125900,46531663085,3255,3265,3270,3250,46162
|
|
20230829,125800,46381310440,3270,3260,3270,3260,28975
|
|
20230829,125700,46286804960,3255,3280,3285,3255,106960
|
|
20230829,125600,45937395070,3280,3280,3290,3280,18919
|
|
20230829,125500,45875298790,3280,3290,3290,3280,24707
|
|
20230829,125400,45794171605,3290,3300,3305,3285,28958
|
|
20230829,125300,45698826000,3300,3305,3305,3300,10355
|
|
20230829,125200,45664644605,3305,3300,3310,3295,25409
|
|
20230829,125100,45580784945,3305,3300,3305,3300,8742
|
|
20230829,125000,45551933035,3300,3310,3310,3300,17402
|
|
20230829,124900,45494447880,3310,3315,3320,3310,26472
|
|
20230829,124800,45406693920,3315,3310,3315,3305,25764
|
|
20230829,124700,45321381410,3310,3300,3310,3300,20042
|
|
20230829,124600,45255136605,3300,3295,3305,3295,23868
|
|
20230829,124500,45176374910,3295,3290,3300,3290,21270
|
|
20230829,124400,45106368140,3295,3295,3295,3285,30257
|
|
20230829,124300,45006805705,3295,3295,3300,3290,21736
|
|
20230829,124200,44935259910,3290,3295,3310,3290,24643
|
|
20230829,124100,44854029515,3290,3300,3305,3275,31280
|
|
20230829,124000,44751160925,3300,3310,3320,3300,36715
|
|
20230829,123900,44629683380,3315,3315,3320,3310,24934
|
|
20230829,123800,44546980660,3310,3320,3320,3310,34577
|
|
20230829,123700,44432334140,3320,3310,3320,3300,29278
|
|
20230829,123600,44335382085,3310,3295,3320,3295,28529
|
|
20230829,123500,44241133035,3295,3275,3300,3275,30495
|
|
20230829,123400,44140862760,3275,3290,3290,3270,17522
|
|
20230829,123300,44083392470,3290,3265,3290,3255,87290
|
|
20230829,123200,43798232895,3265,3290,3290,3265,92038
|
|
20230829,123100,43496396575,3295,3290,3295,3285,29241
|
|
20230829,123000,43400208385,3295,3305,3305,3280,74434
|
|
20230829,122900,43155036320,3305,3330,3330,3300,37007
|
|
20230829,122800,43032329725,3330,3320,3330,3315,18045
|
|
20230829,122700,42972353910,3325,3315,3325,3310,14390
|
|
20230829,122600,42924597635,3315,3310,3315,3305,14417
|
|
20230829,122500,42876882250,3310,3315,3320,3300,38745
|
|
20230829,122400,42748790865,3320,3330,3330,3315,34600
|
|
20230829,122300,42633918750,3330,3330,3335,3320,72672
|
|
20230829,122200,42392199920,3330,3295,3330,3290,108558
|
|
20230829,122100,42033174960,3295,3280,3295,3270,75703
|
|
20230829,122000,41784690700,3280,3295,3300,3280,60896
|
|
20230829,121900,41584482910,3295,3295,3300,3280,132889
|
|
20230829,121800,41147251565,3295,3315,3320,3290,174386
|
|
20230829,121700,40571386010,3315,3310,3320,3310,39200
|
|
20230829,121600,40441479935,3310,3330,3330,3305,120558
|
|
20230829,121500,40041899560,3325,3325,3335,3320,63103
|
|
20230829,121400,39832150415,3340,3325,3350,3320,125474
|
|
20230829,121300,39413455130,3325,3335,3340,3310,121138
|
|
20230829,121200,39010793340,3340,3345,3350,3335,95543
|
|
20230829,121100,38691675285,3345,3365,3370,3330,238913
|
|
20230829,121000,37891345110,3370,3375,3380,3360,54955
|
|
20230829,120900,37706200300,3375,3360,3385,3360,52767
|
|
20230829,120800,37528075380,3360,3380,3390,3355,135145
|
|
20230829,120700,37072792760,3390,3395,3400,3380,76557
|
|
20230829,120600,36813455145,3395,3385,3410,3375,112277
|
|
20230829,120500,36432330185,3380,3410,3415,3380,145466
|
|
20230829,120400,35938624535,3410,3425,3430,3400,130071
|
|
20230829,120300,35494612520,3430,3420,3430,3410,154728
|
|
20230829,120200,34965251760,3410,3425,3450,3405,300267
|
|
20230829,120100,33934330390,3425,3385,3430,3385,301760
|
|
20230829,120000,32907060525,3385,3350,3390,3340,228159
|
|
20230829,115900,32139433075,3350,3370,3375,3325,306364
|
|
20230829,115800,31113133375,3365,3395,3425,3360,353749
|
|
20230829,115700,29914545120,3395,3440,3455,3395,407356
|
|
20230829,115600,28517259355,3440,3435,3470,3415,387014
|
|
20230829,115500,27183058180,3440,3465,3500,3430,768894
|
|
20230829,115400,24510752950,3465,3435,3465,3420,474488
|
|
20230829,115300,22879230085,3430,3430,3430,3430,0
|
|
20230829,115200,22879230085,3430,3425,3430,3415,109099
|
|
20230829,115100,22505511955,3430,3390,3430,3390,471830
|
|
20230829,115000,20896614420,3390,3370,3395,3345,286135
|
|
20230829,114900,19931347320,3370,3330,3375,3330,287551
|
|
20230829,114800,18967903650,3340,3330,3340,3325,104310
|
|
20230829,114700,18620446880,3325,3315,3335,3300,163178
|
|
20230829,114600,18078935820,3305,3310,3325,3300,141294
|
|
20230829,114500,17611001985,3300,3285,3320,3285,179486
|
|
20230829,114400,17017650855,3290,3285,3305,3270,255944
|
|
20230829,114300,16174312810,3285,3270,3290,3270,50338
|
|
20230829,114200,16009089060,3275,3260,3275,3255,50329
|
|
20230829,114100,15844837815,3260,3265,3290,3260,156587
|
|
20230829,114000,15331639855,3265,3250,3265,3245,45406
|
|
20230829,113900,15183809235,3250,3240,3250,3230,35483
|
|
20230829,113800,15068801175,3240,3245,3245,3235,8876
|
|
20230829,113700,15040037745,3240,3255,3255,3240,17599
|
|
20230829,113600,14982876350,3255,3255,3260,3250,41714
|
|
20230829,113500,14847028930,3260,3235,3260,3235,45746
|
|
20230829,113400,14698339825,3235,3240,3250,3225,41075
|
|
20230829,113300,14565305455,3245,3245,3260,3240,84759
|
|
20230829,113200,14289745215,3245,3220,3250,3215,74637
|
|
20230829,113100,14048127985,3220,3205,3230,3205,41270
|
|
20230829,113000,13915373610,3200,3200,3210,3195,13907
|
|
20230829,112900,13870810965,3200,3205,3205,3195,6391
|
|
20230829,112800,13850364780,3205,3205,3205,3200,3922
|
|
20230829,112700,13837809585,3205,3205,3210,3205,10605
|
|
20230829,112600,13803778905,3205,3210,3215,3205,5610
|
|
20230829,112500,13785779245,3210,3210,3215,3210,10542
|
|
20230829,112400,13751930205,3215,3210,3215,3205,7074
|
|
20230829,112300,13729224360,3210,3205,3210,3205,9676
|
|
20230829,112200,13698171035,3210,3200,3210,3200,22021
|
|
20230829,112100,13627656915,3200,3200,3210,3200,7378
|
|
20230829,112000,13604032140,3200,3200,3210,3195,20066
|
|
20230829,111900,13539822195,3195,3200,3200,3195,3287
|
|
20230829,111800,13529306895,3200,3200,3205,3200,16797
|
|
20230829,111700,13475556105,3205,3205,3205,3190,17339
|
|
20230829,111600,13420054835,3200,3200,3200,3195,10936
|
|
20230829,111500,13385061085,3200,3205,3205,3200,10110
|
|
20230829,111400,13352692685,3205,3190,3205,3185,45834
|
|
20230829,111300,13206252875,3190,3190,3190,3185,7970
|
|
20230829,111200,13180835225,3185,3185,3190,3185,2248
|
|
20230829,111100,13173675335,3185,3190,3195,3180,12963
|
|
20230829,111000,13132338885,3190,3180,3190,3175,15565
|
|
20230829,110900,13082806950,3175,3175,3180,3175,16407
|
|
20230829,110800,13030674010,3175,3175,3180,3170,16947
|
|
20230829,110700,12976867300,3175,3180,3185,3175,9868
|
|
20230829,110600,12945499095,3180,3185,3190,3180,14054
|
|
20230829,110500,12900754610,3180,3190,3190,3175,18722
|
|
20230829,110400,12841175320,3190,3195,3195,3190,14321
|
|
20230829,110300,12795483570,3195,3195,3195,3190,4213
|
|
20230829,110200,12782033180,3195,3195,3200,3190,7077
|
|
20230829,110100,12759409465,3195,3180,3195,3180,17830
|
|
20230829,110000,12702580445,3180,3185,3185,3180,8510
|
|
20230829,105900,12675513105,3180,3185,3190,3180,10046
|
|
20230829,105800,12643534060,3185,3180,3185,3175,12226
|
|
20230829,105700,12604684340,3175,3180,3180,3175,7767
|
|
20230829,105600,12579993135,3180,3185,3190,3180,8228
|
|
20230829,105500,12553823665,3190,3180,3190,3180,10229
|
|
20230829,105400,12521268820,3180,3180,3190,3180,7370
|
|
20230829,105300,12497824800,3180,3175,3180,3175,22540
|
|
20230829,105200,12426200280,3175,3180,3185,3175,13050
|
|
20230829,105100,12384708865,3180,3185,3185,3180,7214
|
|
20230829,105000,12361757725,3180,3195,3195,3180,25192
|
|
20230829,104900,12281536285,3190,3190,3195,3190,21230
|
|
20230829,104800,12213805325,3190,3195,3200,3190,3181
|
|
20230829,104700,12203650440,3190,3205,3205,3190,9097
|
|
20230829,104600,12174552700,3205,3205,3205,3200,2880
|
|
20230829,104500,12165334580,3205,3200,3205,3195,8763
|
|
20230829,104400,12137278185,3195,3185,3200,3185,16400
|
|
20230829,104300,12084895120,3195,3180,3195,3170,25284
|
|
20230829,104200,12004456030,3180,3185,3185,3180,10567
|
|
20230829,104100,11970834240,3185,3190,3190,3180,9425
|
|
20230829,104000,11940807110,3195,3185,3200,3180,15748
|
|
20230829,103900,11890576660,3185,3180,3190,3180,12765
|
|
20230829,103800,11849938750,3190,3190,3195,3180,19914
|
|
20230829,103700,11786588170,3180,3180,3195,3175,35130
|
|
20230829,103600,11674870180,3180,3210,3210,3175,71525
|
|
20230829,103500,11447131090,3200,3215,3215,3195,35074
|
|
20230829,103400,11334874650,3210,3215,3230,3210,34353
|
|
20230829,103300,11224280675,3215,3210,3215,3200,16854
|
|
20230829,103200,11170237760,3205,3210,3215,3205,14844
|
|
20230829,103100,11122586690,3210,3215,3225,3210,10416
|
|
20230829,103000,11089099390,3215,3215,3225,3210,42253
|
|
20230829,102900,10953214210,3215,3215,3220,3210,6349
|
|
20230829,102800,10932807605,3215,3210,3220,3210,19124
|
|
20230829,102700,10871335200,3210,3195,3210,3190,25003
|
|
20230829,102600,10791404920,3195,3220,3220,3195,48877
|
|
20230829,102500,10634830025,3220,3215,3220,3210,34984
|
|
20230829,102400,10522267710,3215,3215,3220,3215,8558
|
|
20230829,102300,10494737980,3215,3205,3215,3205,25051
|
|
20230829,102200,10414262020,3210,3215,3215,3200,23701
|
|
20230829,102100,10338198895,3215,3205,3220,3200,39349
|
|
20230829,102000,10211816605,3205,3210,3215,3190,102163
|
|
20230829,101900,9884694230,3210,3220,3225,3205,49643
|
|
20230829,101800,9725082450,3220,3230,3235,3220,20522
|
|
20230829,101700,9658835610,3230,3240,3240,3220,36994
|
|
20230829,101600,9539471415,3235,3225,3245,3225,28781
|
|
20230829,101500,9446338285,3225,3240,3245,3220,76095
|
|
20230829,101400,9200773680,3240,3260,3265,3240,81199
|
|
20230829,101300,8936871595,3260,3270,3275,3250,103426
|
|
20230829,101200,8599170495,3270,3240,3270,3220,235556
|
|
20230829,101100,7835176040,3240,3235,3245,3235,89723
|
|
20230829,101000,7544479670,3235,3230,3235,3210,136820
|
|
20230829,100900,7102639485,3230,3220,3235,3215,95555
|
|
20230829,100800,6794234910,3220,3215,3220,3195,92810
|
|
20230829,100700,6496597890,3215,3175,3215,3175,157745
|
|
20230829,100600,5992505865,3180,3170,3180,3170,23464
|
|
20230829,100500,5917981250,3170,3155,3185,3155,51202
|
|
20230829,100400,5755504245,3155,3165,3165,3155,7745
|
|
20230829,100300,5731041185,3165,3155,3165,3150,14178
|
|
20230829,100200,5686297640,3155,3155,3160,3150,3141
|
|
20230829,100100,5676389160,3155,3165,3170,3155,7251
|
|
20230829,100000,5653477790,3160,3155,3175,3150,36871
|
|
20230829,095900,5536802660,3155,3160,3160,3125,29826
|
|
20230829,095800,5443101960,3150,3150,3160,3135,14896
|
|
20230829,095700,5396210520,3135,3155,3160,3130,10861
|
|
20230829,095600,5362083630,3160,3130,3160,3130,20654
|
|
20230829,095500,5297091705,3135,3145,3145,3120,23578
|
|
20230829,095400,5223169260,3145,3150,3155,3145,8527
|
|
20230829,095300,5196330825,3150,3150,3160,3150,13076
|
|
20230829,095200,5155100010,3155,3150,3160,3145,14016
|
|
20230829,095100,5110878550,3155,3155,3165,3155,42479
|
|
20230829,095000,4976562120,3155,3145,3155,3145,13371
|
|
20230829,094900,4934418995,3145,3135,3155,3135,26790
|
|
20230829,094800,4850120395,3145,3145,3150,3140,23853
|
|
20230829,094700,4775100230,3145,3140,3150,3130,23463
|
|
20230829,094600,4701404465,3140,3140,3150,3130,16415
|
|
20230829,094500,4649816690,3140,3130,3150,3130,25337
|
|
20230829,094400,4570255850,3130,3115,3135,3115,16452
|
|
20230829,094300,4518784620,3120,3125,3130,3115,10906
|
|
20230829,094200,4484724530,3125,3105,3125,3100,4807
|
|
20230829,094100,4469752930,3100,3115,3115,3100,4834
|
|
20230829,094000,4454723815,3115,3120,3125,3115,7787
|
|
20230829,093900,4430423580,3125,3105,3130,3100,31860
|
|
20230829,093800,4331028890,3105,3095,3105,3095,8724
|
|
20230829,093700,4303985700,3100,3095,3100,3090,37770
|
|
20230829,093600,4187017425,3095,3090,3100,3090,12167
|
|
20230829,093500,4149375555,3090,3085,3095,3085,16186
|
|
20230829,093400,4099395320,3085,3100,3100,3080,44949
|
|
20230829,093300,3960655995,3090,3105,3105,3090,21832
|
|
20230829,093200,3893077600,3100,3105,3105,3100,3446
|
|
20230829,093100,3882384300,3105,3110,3110,3095,26416
|
|
20230829,093000,3800377800,3105,3105,3110,3090,12884
|
|
20230829,092900,3760414355,3110,3095,3110,3090,33620
|
|
20230829,092800,3656206640,3095,3095,3095,3090,16070
|
|
20230829,092700,3606537790,3095,3095,3100,3090,14850
|
|
20230829,092600,3560620475,3090,3095,3095,3085,20958
|
|
20230829,092500,3495854985,3090,3095,3100,3090,32493
|
|
20230829,092400,3395352000,3095,3095,3100,3095,13475
|
|
20230829,092300,3353620735,3090,3110,3110,3090,59689
|
|
20230829,092200,3169010095,3110,3110,3120,3100,35039
|
|
20230829,092100,3060057150,3115,3115,3115,3110,8744
|
|
20230829,092000,3032831900,3110,3115,3115,3105,17171
|
|
20230829,091900,2979393050,3115,3100,3120,3100,22096
|
|
20230829,091800,2910707075,3100,3105,3105,3090,40718
|
|
20230829,091700,2784676960,3105,3110,3115,3100,40584
|
|
20230829,091600,2658669610,3110,3105,3110,3095,45892
|
|
20230829,091500,2516369785,3105,3120,3130,3105,50384
|
|
20230829,091400,2359412265,3120,3130,3130,3120,27326
|
|
20230829,091300,2274054635,3130,3140,3145,3125,23518
|
|
20230829,091200,2200382535,3140,3150,3155,3140,17644
|
|
20230829,091100,2144854240,3150,3150,3155,3130,35232
|
|
20230829,091000,2034042180,3155,3135,3165,3130,24781
|
|
20230829,090900,1956107975,3135,3140,3140,3120,38937
|
|
20230829,090800,1834243370,3140,3165,3165,3135,76219
|
|
20230829,090700,1594004505,3165,3170,3180,3165,21989
|
|
20230829,090600,1524290160,3170,3190,3200,3165,38927
|
|
20230829,090500,1400287805,3195,3170,3200,3160,75319
|
|
20230829,090400,1160371795,3160,3170,3175,3155,44727
|
|
20230829,090300,1018782780,3180,3165,3190,3160,62098
|
|
20230829,090200,821785520,3165,3185,3200,3160,72409
|
|
20230829,090100,591495545,3190,3150,3205,3150,113121
|
|
20230829,090000,231281995,3150,3120,3190,3120,69745
|