596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185300,86104351955,3535,3535,3535,3535,119494
|
|
20230830,185200,86104351955,3535,3535,3535,3535,0
|
|
20230830,185100,86104351955,3535,3535,3535,3535,0
|
|
20230830,185000,86104351955,3535,3535,3535,3535,0
|
|
20230830,184900,86104351955,3535,3535,3535,3535,0
|
|
20230830,184800,86104351955,3535,3535,3535,3535,0
|
|
20230830,184700,86104351955,3535,3535,3535,3535,0
|
|
20230830,184600,86104351955,3535,3535,3535,3535,0
|
|
20230830,184500,86104351955,3535,3535,3535,3535,0
|
|
20230830,184400,86104351955,3535,3535,3535,3535,0
|
|
20230830,184300,86104351955,3535,3535,3535,3535,0
|
|
20230830,184200,86104351955,3535,3535,3535,3535,0
|
|
20230830,184100,86104351955,3535,3535,3535,3535,0
|
|
20230830,184000,86104351955,3535,3535,3535,3535,0
|
|
20230830,183900,86104351955,3535,3535,3535,3535,0
|
|
20230830,183800,86104351955,3535,3535,3535,3535,0
|
|
20230830,183700,86104351955,3535,3535,3535,3535,0
|
|
20230830,183600,86104351955,3535,3535,3535,3535,0
|
|
20230830,183500,86104351955,3535,3535,3535,3535,0
|
|
20230830,183400,86104351955,3535,3535,3535,3535,0
|
|
20230830,183300,86104351955,3535,3535,3535,3535,0
|
|
20230830,183200,86104351955,3535,3535,3535,3535,0
|
|
20230830,183100,86104351955,3535,3535,3535,3535,0
|
|
20230830,183000,86104351955,3535,3535,3535,3535,0
|
|
20230830,182900,86104351955,3535,3535,3535,3535,0
|
|
20230830,182800,86104351955,3535,3535,3535,3535,0
|
|
20230830,182700,86104351955,3535,3535,3535,3535,0
|
|
20230830,182600,86104351955,3535,3535,3535,3535,0
|
|
20230830,182500,86104351955,3535,3535,3535,3535,0
|
|
20230830,182400,86104351955,3535,3535,3535,3535,0
|
|
20230830,182300,86104351955,3535,3535,3535,3535,119494
|
|
20230830,182200,86104351955,3535,3535,3535,3535,0
|
|
20230830,182100,86104351955,3535,3535,3535,3535,0
|
|
20230830,182000,86104351955,3535,3535,3535,3535,0
|
|
20230830,181900,86104351955,3535,3535,3535,3535,0
|
|
20230830,181800,86104351955,3535,3535,3535,3535,0
|
|
20230830,181700,86104351955,3535,3535,3535,3535,0
|
|
20230830,181600,86104351955,3535,3535,3535,3535,0
|
|
20230830,181500,86104351955,3535,3535,3535,3535,0
|
|
20230830,181400,86104351955,3535,3535,3535,3535,0
|
|
20230830,181300,86104351955,3535,3535,3535,3535,0
|
|
20230830,181200,86104351955,3535,3535,3535,3535,0
|
|
20230830,181100,86104351955,3535,3535,3535,3535,0
|
|
20230830,181000,86104351955,3535,3535,3535,3535,0
|
|
20230830,180900,86104351955,3535,3535,3535,3535,0
|
|
20230830,180800,86104351955,3535,3535,3535,3535,0
|
|
20230830,180700,86104351955,3535,3535,3535,3535,0
|
|
20230830,180600,86104351955,3535,3535,3535,3535,0
|
|
20230830,180500,86104351955,3535,3535,3535,3535,0
|
|
20230830,180400,86104351955,3535,3535,3535,3535,0
|
|
20230830,180300,86104351955,3535,3535,3535,3535,0
|
|
20230830,180200,86104351955,3535,3535,3535,3535,0
|
|
20230830,180100,86104351955,3535,3535,3535,3535,0
|
|
20230830,180000,86104351955,3535,3535,3535,3535,0
|
|
20230830,175900,86104351955,3535,3535,3535,3535,0
|
|
20230830,175800,86104351955,3535,3535,3535,3535,0
|
|
20230830,175700,86104351955,3535,3535,3535,3535,0
|
|
20230830,175600,86104351955,3535,3535,3535,3535,0
|
|
20230830,175500,86104351955,3535,3535,3535,3535,0
|
|
20230830,175400,86104351955,3535,3535,3535,3535,0
|
|
20230830,175300,86104351955,3535,3535,3535,3535,119494
|
|
20230830,175200,86104351955,3535,3535,3535,3535,0
|
|
20230830,175100,86104351955,3535,3535,3535,3535,0
|
|
20230830,175000,86104351955,3535,3535,3535,3535,0
|
|
20230830,174900,86104351955,3535,3535,3535,3535,0
|
|
20230830,174800,86104351955,3535,3535,3535,3535,0
|
|
20230830,174700,86104351955,3535,3535,3535,3535,0
|
|
20230830,174600,86104351955,3535,3535,3535,3535,0
|
|
20230830,174500,86104351955,3535,3535,3535,3535,0
|
|
20230830,174400,86104351955,3535,3535,3535,3535,0
|
|
20230830,174300,86104351955,3535,3535,3535,3535,0
|
|
20230830,174200,86104351955,3535,3535,3535,3535,0
|
|
20230830,174100,86104351955,3535,3535,3535,3535,0
|
|
20230830,174000,86104351955,3535,3535,3535,3535,0
|
|
20230830,173900,86104351955,3535,3535,3535,3535,0
|
|
20230830,173800,86104351955,3535,3535,3535,3535,0
|
|
20230830,173700,86104351955,3535,3535,3535,3535,0
|
|
20230830,173600,86104351955,3535,3535,3535,3535,0
|
|
20230830,173500,86104351955,3535,3535,3535,3535,0
|
|
20230830,173400,86104351955,3535,3535,3535,3535,0
|
|
20230830,173300,86104351955,3535,3535,3535,3535,0
|
|
20230830,173200,86104351955,3535,3535,3535,3535,0
|
|
20230830,173100,86104351955,3535,3535,3535,3535,0
|
|
20230830,173000,86104351955,3535,3535,3535,3535,0
|
|
20230830,172900,86104351955,3535,3535,3535,3535,0
|
|
20230830,172800,86104351955,3535,3535,3535,3535,0
|
|
20230830,172700,86104351955,3535,3535,3535,3535,0
|
|
20230830,172600,86104351955,3535,3535,3535,3535,0
|
|
20230830,172500,86104351955,3535,3535,3535,3535,0
|
|
20230830,172400,86104351955,3535,3535,3535,3535,0
|
|
20230830,172300,86104351955,3535,3535,3535,3535,119494
|
|
20230830,172200,86104351955,3535,3535,3535,3535,0
|
|
20230830,172100,86104351955,3535,3535,3535,3535,0
|
|
20230830,172000,86104351955,3535,3535,3535,3535,0
|
|
20230830,171900,86104351955,3535,3535,3535,3535,0
|
|
20230830,171800,86104351955,3535,3535,3535,3535,0
|
|
20230830,171700,86104351955,3535,3535,3535,3535,0
|
|
20230830,171600,86104351955,3535,3535,3535,3535,0
|
|
20230830,171500,86104351955,3535,3535,3535,3535,0
|
|
20230830,171400,86104351955,3535,3535,3535,3535,0
|
|
20230830,171300,86104351955,3535,3535,3535,3535,0
|
|
20230830,171200,86104351955,3535,3535,3535,3535,0
|
|
20230830,171100,86104351955,3535,3535,3535,3535,0
|
|
20230830,171000,86104351955,3535,3535,3535,3535,0
|
|
20230830,170900,86104351955,3535,3535,3535,3535,0
|
|
20230830,170800,86104351955,3535,3535,3535,3535,0
|
|
20230830,170700,86104351955,3535,3535,3535,3535,0
|
|
20230830,170600,86104351955,3535,3535,3535,3535,0
|
|
20230830,170500,86104351955,3535,3535,3535,3535,0
|
|
20230830,170400,86104351955,3535,3535,3535,3535,0
|
|
20230830,170300,86104351955,3535,3535,3535,3535,0
|
|
20230830,170200,86104351955,3535,3535,3535,3535,0
|
|
20230830,170100,86104351955,3535,3535,3535,3535,0
|
|
20230830,170000,86104351955,3535,3535,3535,3535,0
|
|
20230830,165900,86104351955,3535,3535,3535,3535,0
|
|
20230830,165800,86104351955,3535,3535,3535,3535,0
|
|
20230830,165700,86104351955,3535,3535,3535,3535,0
|
|
20230830,165600,86104351955,3535,3535,3535,3535,0
|
|
20230830,165500,86104351955,3535,3535,3535,3535,0
|
|
20230830,165400,86104351955,3535,3535,3535,3535,0
|
|
20230830,165300,86104351955,3535,3535,3535,3535,119494
|
|
20230830,165200,86104351955,3535,3535,3535,3535,0
|
|
20230830,165100,86104351955,3535,3535,3535,3535,0
|
|
20230830,165000,86104351955,3535,3535,3535,3535,0
|
|
20230830,164900,86104351955,3535,3535,3535,3535,0
|
|
20230830,164800,86104351955,3535,3535,3535,3535,0
|
|
20230830,164700,86104351955,3535,3535,3535,3535,0
|
|
20230830,164600,86104351955,3535,3535,3535,3535,0
|
|
20230830,164500,86104351955,3535,3535,3535,3535,0
|
|
20230830,164400,86104351955,3535,3535,3535,3535,0
|
|
20230830,164300,86104351955,3535,3535,3535,3535,0
|
|
20230830,164200,86104351955,3535,3535,3535,3535,0
|
|
20230830,164100,86104351955,3535,3535,3535,3535,0
|
|
20230830,164000,86104351955,3535,3535,3535,3535,0
|
|
20230830,163900,86104351955,3535,3535,3535,3535,0
|
|
20230830,163800,86104351955,3535,3535,3535,3535,0
|
|
20230830,163700,86104351955,3535,3535,3535,3535,0
|
|
20230830,163600,86104351955,3535,3535,3535,3535,0
|
|
20230830,163500,86104351955,3535,3535,3535,3535,0
|
|
20230830,163400,86104351955,3535,3535,3535,3535,0
|
|
20230830,163300,86104351955,3535,3535,3535,3535,0
|
|
20230830,163200,86104351955,3535,3535,3535,3535,0
|
|
20230830,163100,86104351955,3535,3535,3535,3535,0
|
|
20230830,163000,86104351955,3535,3535,3535,3535,0
|
|
20230830,162900,86104351955,3535,3535,3535,3535,0
|
|
20230830,162800,86104351955,3535,3535,3535,3535,0
|
|
20230830,162700,86104351955,3535,3535,3535,3535,0
|
|
20230830,162600,86104351955,3535,3535,3535,3535,0
|
|
20230830,162500,86104351955,3535,3535,3535,3535,0
|
|
20230830,162400,86104351955,3535,3535,3535,3535,0
|
|
20230830,162300,86104351955,3535,3535,3535,3535,119494
|
|
20230830,162200,86104351955,3535,3535,3535,3535,0
|
|
20230830,162100,86104351955,3535,3535,3535,3535,0
|
|
20230830,162000,86104351955,3535,3535,3535,3535,0
|
|
20230830,161900,86104351955,3535,3535,3535,3535,0
|
|
20230830,161800,86104351955,3535,3535,3535,3535,0
|
|
20230830,161700,86104351955,3535,3535,3535,3535,0
|
|
20230830,161600,86104351955,3535,3535,3535,3535,0
|
|
20230830,161500,86104351955,3535,3535,3535,3535,0
|
|
20230830,161400,86104351955,3535,3535,3535,3535,0
|
|
20230830,161300,86104351955,3535,3535,3535,3535,0
|
|
20230830,161200,86104351955,3535,3535,3535,3535,0
|
|
20230830,161100,86104351955,3535,3535,3535,3535,0
|
|
20230830,161000,86104351955,3535,3535,3535,3535,0
|
|
20230830,160900,86104351955,3535,3535,3535,3535,0
|
|
20230830,160800,86104351955,3535,3535,3535,3535,0
|
|
20230830,160700,86104351955,3535,3535,3535,3535,0
|
|
20230830,160600,86104351955,3535,3535,3535,3535,0
|
|
20230830,160500,86104351955,3535,3535,3535,3535,0
|
|
20230830,160400,86104351955,3535,3535,3535,3535,0
|
|
20230830,160300,86104351955,3535,3535,3535,3535,0
|
|
20230830,160200,86104351955,3535,3535,3535,3535,0
|
|
20230830,160100,86104351955,3535,3535,3535,3535,0
|
|
20230830,160000,86104351955,3535,3535,3535,3535,0
|
|
20230830,155900,86104351955,3535,3535,3535,3535,0
|
|
20230830,155800,86104351955,3535,3535,3535,3535,0
|
|
20230830,155700,86104351955,3535,3535,3535,3535,0
|
|
20230830,155600,86104351955,3535,3535,3535,3535,0
|
|
20230830,155500,86104351955,3535,3535,3535,3535,0
|
|
20230830,155400,86104351955,3535,3535,3535,3535,0
|
|
20230830,155300,86104351955,3535,3535,3535,3535,119494
|
|
20230830,155200,86104351955,3535,3535,3535,3535,0
|
|
20230830,155100,86104351955,3535,3535,3535,3535,0
|
|
20230830,155000,86104351955,3535,3535,3535,3535,0
|
|
20230830,154900,86104351955,3535,3535,3535,3535,0
|
|
20230830,154800,86104351955,3535,3535,3535,3535,0
|
|
20230830,154700,86104351955,3535,3535,3535,3535,0
|
|
20230830,154600,86104351955,3535,3535,3535,3535,0
|
|
20230830,154500,86104351955,3535,3535,3535,3535,0
|
|
20230830,154400,86104351955,3535,3535,3535,3535,0
|
|
20230830,154300,86104351955,3535,3535,3535,3535,0
|
|
20230830,154200,86104351955,3535,3535,3535,3535,0
|
|
20230830,154100,86104351955,3535,3535,3535,3535,0
|
|
20230830,154000,86104351955,3535,3535,3535,3535,0
|
|
20230830,153900,86104351955,3535,3535,3535,3535,0
|
|
20230830,153800,86104351955,3535,3535,3535,3535,0
|
|
20230830,153700,86104351955,3535,3535,3535,3535,0
|
|
20230830,153600,86104351955,3535,3535,3535,3535,0
|
|
20230830,153500,86104351955,3535,3535,3535,3535,0
|
|
20230830,153400,86104351955,3535,3535,3535,3535,0
|
|
20230830,153300,86104351955,3535,3535,3535,3535,0
|
|
20230830,153200,86104351955,3535,3535,3535,3535,0
|
|
20230830,153100,86104351955,3535,3535,3535,3535,0
|
|
20230830,153000,86104351955,3535,3535,3535,3535,119494
|
|
20230830,152900,85681940665,3515,3515,3515,3515,0
|
|
20230830,152800,85681940665,3515,3515,3515,3515,0
|
|
20230830,152700,85681940665,3515,3515,3515,3515,0
|
|
20230830,152600,85681940665,3515,3515,3515,3515,0
|
|
20230830,152500,85681940665,3515,3515,3515,3515,0
|
|
20230830,152400,85681940665,3515,3515,3515,3515,0
|
|
20230830,152300,85681940665,3515,3515,3515,3515,0
|
|
20230830,152200,85681940665,3515,3515,3515,3515,0
|
|
20230830,152100,85681940665,3515,3515,3515,3515,0
|
|
20230830,152000,85681940665,3515,3515,3515,3515,0
|
|
20230830,151900,85681940665,3515,3515,3520,3510,42634
|
|
20230830,151800,85532144210,3515,3520,3520,3505,69312
|
|
20230830,151700,85288641815,3515,3515,3520,3515,20166
|
|
20230830,151600,85217738910,3515,3515,3520,3515,21541
|
|
20230830,151500,85142003150,3515,3520,3520,3510,15889
|
|
20230830,151400,85086149545,3520,3515,3520,3510,17704
|
|
20230830,151300,85023913915,3515,3515,3520,3515,14517
|
|
20230830,151200,84972883695,3515,3500,3520,3495,23442
|
|
20230830,151100,84890731680,3500,3515,3515,3495,68325
|
|
20230830,151000,84651426875,3515,3520,3520,3515,18745
|
|
20230830,150900,84585514245,3520,3525,3530,3515,16589
|
|
20230830,150800,84527096820,3525,3530,3535,3525,20961
|
|
20230830,150700,84453104785,3530,3535,3540,3520,21985
|
|
20230830,150600,84375524120,3535,3545,3545,3535,29326
|
|
20230830,150500,84271745560,3545,3545,3545,3540,10702
|
|
20230830,150400,84233825985,3540,3540,3545,3535,18633
|
|
20230830,150300,84167872975,3540,3545,3545,3535,18987
|
|
20230830,150200,84100605240,3545,3540,3545,3535,22950
|
|
20230830,150100,84019328730,3540,3545,3550,3535,52577
|
|
20230830,150000,83833025450,3545,3525,3545,3520,44616
|
|
20230830,145900,83675433335,3520,3520,3525,3520,10092
|
|
20230830,145800,83639879405,3525,3520,3525,3520,3488
|
|
20230830,145700,83627587565,3520,3525,3530,3515,6667
|
|
20230830,145600,83604096140,3525,3515,3525,3515,8427
|
|
20230830,145500,83574431650,3515,3515,3515,3505,8163
|
|
20230830,145400,83545764235,3515,3515,3520,3510,13761
|
|
20230830,145300,83497412270,3515,3525,3525,3515,9906
|
|
20230830,145200,83462555725,3525,3530,3530,3520,17759
|
|
20230830,145100,83399958730,3525,3525,3530,3525,7948
|
|
20230830,145000,83371939245,3525,3520,3530,3520,10500
|
|
20230830,144900,83334924205,3520,3520,3525,3515,15194
|
|
20230830,144800,83281406105,3520,3515,3520,3510,7831
|
|
20230830,144700,83253887535,3515,3510,3515,3505,8542
|
|
20230830,144600,83223899885,3510,3515,3515,3505,3721
|
|
20230830,144500,83210838815,3510,3505,3515,3500,25781
|
|
20230830,144400,83120438450,3510,3500,3510,3500,17867
|
|
20230830,144300,83057784035,3500,3520,3520,3500,13173
|
|
20230830,144200,83011510490,3520,3515,3525,3515,19238
|
|
20230830,144100,82943749850,3515,3515,3520,3515,6675
|
|
20230830,144000,82920262740,3515,3515,3520,3510,6883
|
|
20230830,143900,82896058885,3515,3515,3520,3510,8548
|
|
20230830,143800,82866002100,3515,3500,3515,3500,9196
|
|
20230830,143700,82833741270,3500,3500,3500,3490,28436
|
|
20230830,143600,82734325985,3495,3495,3500,3490,2934
|
|
20230830,143500,82724067320,3495,3500,3500,3490,14293
|
|
20230830,143400,82674122050,3500,3495,3500,3495,8933
|
|
20230830,143300,82642872160,3495,3490,3500,3490,12441
|
|
20230830,143200,82599357115,3490,3490,3500,3485,13009
|
|
20230830,143100,82553904340,3490,3490,3495,3480,19649
|
|
20230830,143000,82485384145,3490,3500,3500,3490,15788
|
|
20230830,142900,82430243290,3500,3505,3505,3485,19496
|
|
20230830,142800,82362131740,3500,3500,3505,3495,13601
|
|
20230830,142700,82314508255,3500,3485,3500,3480,27410
|
|
20230830,142600,82218914205,3485,3490,3495,3480,16282
|
|
20230830,142500,82162141415,3495,3505,3505,3475,108940
|
|
20230830,142400,81782469280,3505,3515,3520,3490,113803
|
|
20230830,142300,81383916590,3515,3510,3520,3510,10202
|
|
20230830,142200,81348041530,3515,3515,3520,3510,40226
|
|
20230830,142100,81206798890,3515,3520,3525,3510,31235
|
|
20230830,142000,81097006010,3515,3535,3545,3515,40885
|
|
20230830,141900,80952748420,3540,3525,3540,3520,21077
|
|
20230830,141800,80878388975,3525,3525,3525,3520,6198
|
|
20230830,141700,80856564780,3520,3520,3525,3515,13898
|
|
20230830,141600,80807645030,3525,3510,3530,3510,20484
|
|
20230830,141500,80735627425,3515,3525,3525,3510,35004
|
|
20230830,141400,80612579815,3525,3525,3530,3520,13996
|
|
20230830,141300,80563282910,3525,3530,3535,3525,9088
|
|
20230830,141200,80531224260,3530,3545,3555,3530,23618
|
|
20230830,141100,80447470635,3550,3525,3550,3515,38335
|
|
20230830,141000,80311843810,3525,3525,3525,3515,10272
|
|
20230830,140900,80275696875,3525,3525,3530,3515,21353
|
|
20230830,140800,80200510120,3520,3515,3525,3515,16790
|
|
20230830,140700,80141432920,3520,3525,3530,3515,16177
|
|
20230830,140600,80084481840,3530,3525,3535,3525,12556
|
|
20230830,140500,80040206830,3530,3535,3540,3525,12066
|
|
20230830,140400,79997603785,3540,3545,3550,3535,8638
|
|
20230830,140300,79967023855,3545,3525,3545,3525,7008
|
|
20230830,140200,79942256670,3525,3540,3540,3520,21499
|
|
20230830,140100,79866471680,3540,3550,3555,3540,25769
|
|
20230830,140000,79774994625,3550,3535,3550,3530,73094
|
|
20230830,135900,79516329915,3535,3535,3535,3525,11278
|
|
20230830,135800,79476484540,3530,3525,3535,3510,60570
|
|
20230830,135700,79263412095,3525,3530,3535,3525,20999
|
|
20230830,135600,79189341690,3525,3545,3545,3520,36898
|
|
20230830,135500,79059216790,3550,3545,3555,3535,28472
|
|
20230830,135400,78958335500,3545,3535,3550,3530,17822
|
|
20230830,135300,78895259865,3535,3550,3550,3530,13254
|
|
20230830,135200,78848363495,3545,3555,3555,3545,19277
|
|
20230830,135100,78779951940,3550,3545,3560,3535,15901
|
|
20230830,135000,78723512925,3535,3540,3545,3525,57352
|
|
20230830,134900,78520853060,3540,3565,3565,3540,111043
|
|
20230830,134800,78127057895,3560,3575,3575,3560,20046
|
|
20230830,134700,78055527675,3575,3575,3575,3570,7149
|
|
20230830,134600,78029998490,3570,3570,3575,3565,9023
|
|
20230830,134500,77997809510,3570,3565,3570,3560,25251
|
|
20230830,134400,77907843720,3565,3570,3570,3560,12806
|
|
20230830,134300,77862188480,3570,3565,3575,3560,36300
|
|
20230830,134200,77732869355,3560,3570,3570,3560,25031
|
|
20230830,134100,77643654120,3570,3575,3575,3570,20295
|
|
20230830,134000,77571177980,3575,3585,3585,3570,28350
|
|
20230830,133900,77469691160,3585,3585,3590,3575,12588
|
|
20230830,133800,77424607065,3590,3570,3600,3565,64063
|
|
20230830,133700,77195225945,3570,3580,3580,3570,22378
|
|
20230830,133600,77115287615,3575,3575,3585,3570,21992
|
|
20230830,133500,77036617270,3575,3590,3590,3570,31592
|
|
20230830,133400,76923523720,3585,3590,3590,3580,22148
|
|
20230830,133300,76844103295,3590,3590,3600,3580,33275
|
|
20230830,133200,76724580370,3590,3570,3595,3565,20546
|
|
20230830,133100,76650964295,3570,3580,3590,3560,24500
|
|
20230830,133000,76563570870,3590,3605,3605,3575,66969
|
|
20230830,132900,76322908285,3605,3590,3610,3585,67936
|
|
20230830,132800,76078491160,3595,3600,3600,3585,30834
|
|
20230830,132700,75967673335,3600,3570,3600,3565,57163
|
|
20230830,132600,75762982740,3575,3560,3575,3550,46033
|
|
20230830,132500,75599051855,3565,3545,3570,3545,43811
|
|
20230830,132400,75443075410,3545,3560,3565,3530,79470
|
|
20230830,132300,75161288885,3560,3585,3585,3555,53122
|
|
20230830,132200,74971659360,3575,3575,3605,3575,98274
|
|
20230830,132100,74619205310,3575,3590,3590,3570,44803
|
|
20230830,132000,74459039780,3590,3605,3605,3550,133576
|
|
20230830,131900,73980895615,3600,3600,3610,3590,62119
|
|
20230830,131800,73757183955,3595,3640,3650,3595,143155
|
|
20230830,131700,73239848545,3635,3615,3650,3615,186773
|
|
20230830,131600,72559862860,3620,3610,3620,3590,69736
|
|
20230830,131500,72308175595,3605,3590,3610,3575,74427
|
|
20230830,131400,72040729700,3595,3595,3625,3575,267123
|
|
20230830,131300,71077496860,3600,3585,3600,3575,128875
|
|
20230830,131200,70615133230,3585,3545,3590,3540,189140
|
|
20230830,131100,69939860555,3540,3545,3550,3540,28217
|
|
20230830,131000,69839880870,3545,3550,3550,3540,20034
|
|
20230830,130900,69768833395,3550,3530,3550,3530,60462
|
|
20230830,130800,69554601085,3530,3535,3545,3520,16502
|
|
20230830,130700,69496256075,3540,3530,3545,3520,18685
|
|
20230830,130600,69430159610,3525,3515,3530,3510,8707
|
|
20230830,130500,69399542210,3510,3520,3525,3510,12918
|
|
20230830,130400,69354143870,3520,3535,3540,3520,41222
|
|
20230830,130300,69208752170,3540,3540,3545,3535,24996
|
|
20230830,130200,69120274690,3540,3545,3550,3540,34604
|
|
20230830,130100,68997637940,3545,3545,3550,3540,29709
|
|
20230830,130000,68892308155,3540,3530,3550,3530,42519
|
|
20230830,125900,68741860085,3530,3535,3535,3525,21842
|
|
20230830,125800,68664769360,3535,3530,3535,3525,16321
|
|
20230830,125700,68607168450,3530,3540,3540,3520,35629
|
|
20230830,125600,68481349275,3540,3530,3545,3530,50477
|
|
20230830,125500,68302863270,3525,3545,3545,3520,49900
|
|
20230830,125400,68126633830,3545,3515,3545,3510,107073
|
|
20230830,125300,67748330090,3515,3495,3515,3490,36887
|
|
20230830,125200,67619124545,3490,3495,3495,3490,7200
|
|
20230830,125100,67593968535,3490,3490,3495,3490,6130
|
|
20230830,125000,67572551375,3495,3490,3495,3480,12501
|
|
20230830,124900,67528930260,3490,3490,3490,3480,11792
|
|
20230830,124800,67487823035,3490,3495,3495,3485,8458
|
|
20230830,124700,67458313305,3495,3500,3500,3490,18121
|
|
20230830,124600,67394994925,3500,3485,3500,3480,8057
|
|
20230830,124500,67366843250,3485,3470,3485,3465,14706
|
|
20230830,124400,67315778720,3470,3485,3485,3470,16413
|
|
20230830,124300,67258687345,3485,3495,3500,3485,21215
|
|
20230830,124200,67184651965,3500,3495,3500,3490,8483
|
|
20230830,124100,67155017370,3495,3485,3495,3485,14521
|
|
20230830,124000,67104358245,3485,3485,3490,3480,13304
|
|
20230830,123900,67058018890,3490,3500,3505,3480,38935
|
|
20230830,123800,66921951475,3490,3495,3510,3490,49310
|
|
20230830,123700,66749427710,3500,3495,3515,3495,68518
|
|
20230830,123600,66509375025,3500,3490,3500,3485,33931
|
|
20230830,123500,66390765780,3485,3470,3485,3465,12666
|
|
20230830,123400,66346741965,3470,3465,3470,3455,23287
|
|
20230830,123300,66266071790,3465,3465,3470,3460,6098
|
|
20230830,123200,66244925175,3465,3460,3470,3455,7898
|
|
20230830,123100,66217586215,3455,3440,3470,3440,45711
|
|
20230830,123000,66059747855,3440,3450,3455,3440,23607
|
|
20230830,122900,65978369725,3450,3455,3455,3445,29040
|
|
20230830,122800,65878141550,3455,3455,3460,3450,14453
|
|
20230830,122700,65828192005,3460,3450,3460,3445,25859
|
|
20230830,122600,65738888865,3455,3465,3465,3445,34856
|
|
20230830,122500,65618643980,3465,3450,3470,3450,25061
|
|
20230830,122400,65532028675,3450,3470,3470,3450,53573
|
|
20230830,122300,65347093045,3470,3470,3475,3455,56857
|
|
20230830,122200,65150085805,3475,3470,3475,3470,15951
|
|
20230830,122100,65094717830,3465,3485,3485,3465,27974
|
|
20230830,122000,64997534070,3475,3490,3495,3470,42823
|
|
20230830,121900,64848536755,3495,3480,3495,3480,25102
|
|
20230830,121800,64760933560,3480,3470,3480,3465,14060
|
|
20230830,121700,64712078140,3475,3460,3475,3460,22985
|
|
20230830,121600,64632365285,3460,3460,3465,3450,42455
|
|
20230830,121500,64485680875,3460,3470,3470,3455,73968
|
|
20230830,121400,64229880920,3465,3480,3485,3465,37433
|
|
20230830,121300,64099824905,3485,3490,3495,3485,33726
|
|
20230830,121200,63982193965,3490,3480,3500,3470,31679
|
|
20230830,121100,63871715850,3480,3485,3490,3450,141368
|
|
20230830,121000,63381233050,3485,3500,3500,3485,52987
|
|
20230830,120900,63196286875,3500,3500,3510,3490,36041
|
|
20230830,120800,63070301340,3495,3505,3515,3490,71547
|
|
20230830,120700,62820054955,3505,3505,3515,3490,71429
|
|
20230830,120600,62570093290,3505,3520,3530,3505,73922
|
|
20230830,120500,62310150945,3520,3535,3535,3520,27420
|
|
20230830,120400,62213463075,3535,3525,3535,3520,14842
|
|
20230830,120300,62161082310,3525,3530,3535,3520,23157
|
|
20230830,120200,62079341660,3525,3520,3535,3520,22568
|
|
20230830,120100,61999754520,3520,3520,3525,3510,40224
|
|
20230830,120000,61858302955,3515,3525,3530,3510,34050
|
|
20230830,115900,61738565160,3525,3535,3550,3520,95329
|
|
20230830,115800,61401261350,3535,3500,3535,3495,52948
|
|
20230830,115700,61214838620,3495,3475,3500,3475,78697
|
|
20230830,115600,60940349515,3475,3505,3510,3470,278971
|
|
20230830,115500,59968009970,3510,3520,3525,3505,56424
|
|
20230830,115400,59769918405,3520,3510,3530,3510,34816
|
|
20230830,115300,59647323070,3515,3505,3520,3505,66068
|
|
20230830,115200,59415328150,3505,3535,3535,3505,90694
|
|
20230830,115100,59096162850,3540,3545,3545,3530,46210
|
|
20230830,115000,58932692015,3545,3535,3555,3530,48083
|
|
20230830,114900,58762292345,3530,3530,3545,3515,120037
|
|
20230830,114800,58339279495,3530,3530,3560,3530,117985
|
|
20230830,114700,57921623350,3545,3565,3570,3520,164172
|
|
20230830,114600,57340114890,3565,3580,3585,3560,68095
|
|
20230830,114500,57096929415,3580,3560,3585,3555,70295
|
|
20230830,114400,56846102400,3555,3545,3565,3540,79782
|
|
20230830,114300,56562779695,3570,3580,3585,3525,301583
|
|
20230830,114200,55490487915,3580,3585,3585,3570,188543
|
|
20230830,114100,54816408995,3585,3615,3625,3570,271428
|
|
20230830,114000,53841311930,3620,3590,3630,3585,221380
|
|
20230830,113900,53041952215,3585,3625,3635,3580,163222
|
|
20230830,113800,52454895550,3625,3600,3690,3595,425072
|
|
20230830,113700,50902948135,3620,3595,3620,3565,217452
|
|
20230830,113600,50121510685,3600,3635,3640,3565,275822
|
|
20230830,113500,49127142755,3640,3605,3645,3600,324475
|
|
20230830,113400,47950113550,3605,3565,3625,3560,343844
|
|
20230830,113300,46714196415,3565,3505,3570,3495,263215
|
|
20230830,113200,45780574815,3500,3515,3555,3490,323563
|
|
20230830,113100,44640710795,3515,3555,3570,3500,438124
|
|
20230830,113000,43090057780,3555,3655,3680,3515,717553
|
|
20230830,112900,40507397020,3660,3670,3740,3645,1008427
|
|
20230830,112800,36795166475,3670,3590,3685,3575,968198
|
|
20230830,112700,33280076205,3590,3525,3590,3520,672502
|
|
20230830,112600,30887214395,3525,3435,3530,3430,423608
|
|
20230830,112500,29412082905,3435,3435,3435,3410,60317
|
|
20230830,112400,29205620850,3435,3440,3440,3420,76535
|
|
20230830,112300,28942998500,3440,3455,3455,3420,156758
|
|
20230830,112200,28403185315,3450,3420,3455,3420,212888
|
|
20230830,112100,27670131530,3425,3445,3455,3395,206526
|
|
20230830,112000,26961700460,3445,3415,3455,3400,332728
|
|
20230830,111900,25818711350,3400,3395,3450,3385,297230
|
|
20230830,111800,24803108015,3400,3400,3410,3400,17287
|
|
20230830,111700,24744329390,3405,3415,3415,3405,24416
|
|
20230830,111600,24661114245,3415,3415,3420,3410,19168
|
|
20230830,111500,24595656755,3415,3410,3415,3405,41709
|
|
20230830,111400,24453347805,3405,3420,3420,3405,39887
|
|
20230830,111300,24317191020,3415,3425,3425,3400,39175
|
|
20230830,111200,24183601985,3420,3430,3430,3410,61289
|
|
20230830,111100,23973832085,3430,3435,3440,3430,71048
|
|
20230830,111000,23729898205,3435,3425,3450,3425,118121
|
|
20230830,110900,23323410525,3425,3440,3455,3410,167284
|
|
20230830,110800,22748195360,3435,3395,3440,3395,135544
|
|
20230830,110700,22285396795,3395,3415,3415,3395,41917
|
|
20230830,110600,22142661260,3420,3385,3430,3380,163280
|
|
20230830,110500,21586406210,3385,3375,3390,3375,39289
|
|
20230830,110400,21453372085,3375,3395,3395,3365,96901
|
|
20230830,110300,21125447390,3395,3380,3410,3375,145032
|
|
20230830,110200,20633205115,3380,3350,3385,3340,111775
|
|
20230830,110100,20256684795,3350,3315,3360,3305,67496
|
|
20230830,110000,20031661405,3315,3310,3315,3300,14784
|
|
20230830,105900,19982733985,3310,3305,3310,3300,23738
|
|
20230830,105800,19904228395,3305,3300,3310,3300,36379
|
|
20230830,105700,19784099930,3300,3300,3300,3295,9524
|
|
20230830,105600,19752671785,3300,3300,3300,3295,12887
|
|
20230830,105500,19710172240,3300,3295,3300,3295,22795
|
|
20230830,105400,19635021635,3295,3290,3295,3290,6218
|
|
20230830,105300,19614541190,3290,3300,3300,3290,13511
|
|
20230830,105200,19569990785,3300,3295,3300,3290,6349
|
|
20230830,105100,19549095620,3290,3295,3300,3290,22459
|
|
20230830,105000,19475130150,3295,3290,3295,3285,30912
|
|
20230830,104900,19373497980,3290,3295,3295,3285,32373
|
|
20230830,104800,19266984980,3295,3300,3300,3290,13748
|
|
20230830,104700,19221707845,3300,3300,3300,3290,17773
|
|
20230830,104600,19163150050,3295,3295,3300,3295,19285
|
|
20230830,104500,19099602225,3295,3295,3300,3295,4882
|
|
20230830,104400,19083509085,3295,3295,3295,3285,26358
|
|
20230830,104300,18996761995,3295,3300,3310,3290,62706
|
|
20230830,104200,18790065880,3300,3310,3310,3300,29910
|
|
20230830,104100,18691291325,3310,3315,3315,3300,23561
|
|
20230830,104000,18613366285,3315,3305,3320,3305,18462
|
|
20230830,103900,18552240995,3305,3300,3310,3295,28010
|
|
20230830,103800,18459729340,3300,3335,3340,3280,294590
|
|
20230830,103700,17487345700,3335,3335,3340,3335,21990
|
|
20230830,103600,17413992945,3335,3345,3350,3335,37751
|
|
20230830,103500,17287930845,3350,3350,3350,3340,18567
|
|
20230830,103400,17225837990,3345,3355,3360,3345,11554
|
|
20230830,103300,17187134105,3360,3365,3365,3345,18939
|
|
20230830,103200,17123581830,3360,3370,3375,3360,16936
|
|
20230830,103100,17066581510,3375,3375,3375,3360,12363
|
|
20230830,103000,17024929800,3365,3375,3380,3360,26199
|
|
20230830,102900,16936684560,3375,3380,3380,3365,34385
|
|
20230830,102800,16820724245,3380,3375,3385,3365,39710
|
|
20230830,102700,16686599090,3370,3350,3375,3345,11658
|
|
20230830,102600,16647431180,3345,3335,3350,3335,12582
|
|
20230830,102500,16605424550,3335,3335,3340,3330,28887
|
|
20230830,102400,16509057030,3340,3345,3350,3340,12318
|
|
20230830,102300,16467882845,3345,3340,3345,3335,14616
|
|
20230830,102200,16419059450,3340,3340,3345,3335,19655
|
|
20230830,102100,16353434030,3345,3345,3345,3335,7899
|
|
20230830,102000,16327054565,3340,3345,3350,3340,17927
|
|
20230830,101900,16267111470,3345,3365,3365,3345,14110
|
|
20230830,101800,16219787945,3360,3365,3370,3355,11888
|
|
20230830,101700,16179836420,3355,3355,3365,3350,7559
|
|
20230830,101600,16154457145,3355,3335,3355,3335,36869
|
|
20230830,101500,16031264575,3335,3335,3340,3330,21431
|
|
20230830,101400,15959813550,3340,3340,3345,3335,11064
|
|
20230830,101300,15922851100,3340,3340,3345,3330,22339
|
|
20230830,101200,15848420770,3345,3360,3360,3335,51237
|
|
20230830,101100,15676748480,3360,3370,3370,3360,27309
|
|
20230830,101000,15584924705,3370,3370,3375,3365,22107
|
|
20230830,100900,15510434130,3370,3385,3385,3370,25661
|
|
20230830,100800,15423846175,3380,3375,3385,3370,22478
|
|
20230830,100700,15347957095,3380,3380,3385,3375,20156
|
|
20230830,100600,15279857425,3380,3375,3385,3375,20501
|
|
20230830,100500,15210558520,3375,3370,3380,3365,27006
|
|
20230830,100400,15119530545,3370,3370,3370,3360,34310
|
|
20230830,100300,15004129675,3370,3370,3375,3355,36339
|
|
20230830,100200,14881793550,3370,3390,3395,3370,88858
|
|
20230830,100100,14581224545,3390,3405,3405,3385,111989
|
|
20230830,100000,14201078700,3400,3415,3425,3380,113596
|
|
20230830,095900,13814405660,3420,3360,3420,3355,118820
|
|
20230830,095800,13411735985,3375,3360,3385,3350,92327
|
|
20230830,095700,13100585520,3355,3345,3365,3340,52603
|
|
20230830,095600,12924176700,3345,3335,3345,3330,28399
|
|
20230830,095500,12829274335,3330,3325,3335,3325,13896
|
|
20230830,095400,12783007535,3330,3325,3330,3320,6509
|
|
20230830,095300,12761358715,3320,3315,3325,3315,15937
|
|
20230830,095200,12708433410,3320,3320,3325,3315,18590
|
|
20230830,095100,12646759125,3320,3320,3325,3315,17301
|
|
20230830,095000,12589341255,3320,3320,3325,3320,7329
|
|
20230830,094900,12565006190,3320,3325,3325,3320,4443
|
|
20230830,094800,12550244865,3325,3325,3325,3320,12522
|
|
20230830,094700,12508637265,3325,3325,3330,3320,9179
|
|
20230830,094600,12478108745,3325,3330,3335,3325,5439
|
|
20230830,094500,12459994965,3335,3330,3335,3325,7341
|
|
20230830,094400,12435542145,3330,3340,3340,3325,13517
|
|
20230830,094300,12390485285,3335,3330,3340,3330,22507
|
|
20230830,094200,12315430115,3330,3315,3330,3315,18159
|
|
20230830,094100,12255091135,3315,3315,3320,3315,7424
|
|
20230830,094000,12230477275,3320,3305,3320,3305,15471
|
|
20230830,093900,12179227430,3305,3305,3315,3300,36358
|
|
20230830,093800,12059020370,3305,3315,3315,3305,21511
|
|
20230830,093700,11987816260,3315,3320,3320,3310,18460
|
|
20230830,093600,11926661705,3320,3325,3325,3320,15147
|
|
20230830,093500,11876346155,3330,3330,3335,3320,32749
|
|
20230830,093400,11767378035,3330,3330,3340,3330,21609
|
|
20230830,093300,11695312995,3330,3330,3335,3325,16284
|
|
20230830,093200,11641104025,3335,3335,3335,3320,32861
|
|
20230830,093100,11531722170,3335,3330,3335,3330,26979
|
|
20230830,093000,11441831915,3335,3325,3335,3320,25387
|
|
20230830,092900,11357385890,3330,3310,3330,3305,28789
|
|
20230830,092800,11261894220,3305,3295,3310,3295,28950
|
|
20230830,092700,11166369700,3295,3290,3300,3285,32407
|
|
20230830,092600,11059718040,3290,3280,3295,3280,41634
|
|
20230830,092500,10922953375,3285,3305,3305,3280,121234
|
|
20230830,092400,10523782355,3305,3315,3320,3300,59613
|
|
20230830,092300,10326689595,3315,3335,3335,3310,26912
|
|
20230830,092200,10237388255,3325,3335,3340,3325,32656
|
|
20230830,092100,10128488470,3335,3310,3335,3310,38626
|
|
20230830,092000,10000223015,3310,3305,3315,3300,27095
|
|
20230830,091900,9910603580,3305,3320,3325,3305,48898
|
|
20230830,091800,9748766700,3320,3295,3325,3295,76603
|
|
20230830,091700,9494897000,3295,3310,3310,3290,76458
|
|
20230830,091600,9242937855,3305,3295,3325,3290,123575
|
|
20230830,091500,8834695355,3295,3315,3320,3295,189611
|
|
20230830,091400,8208123660,3320,3325,3330,3315,110684
|
|
20230830,091300,7840417820,3330,3355,3360,3325,83067
|
|
20230830,091200,7562788740,3360,3360,3370,3350,48438
|
|
20230830,091100,7400086100,3360,3345,3360,3320,143003
|
|
20230830,091000,6922983135,3345,3365,3365,3345,123044
|
|
20230830,090900,6510006635,3360,3370,3375,3360,100341
|
|
20230830,090800,6172042220,3375,3385,3390,3370,79552
|
|
20230830,090700,5903388830,3385,3400,3405,3380,95257
|
|
20230830,090600,5580266535,3400,3400,3415,3395,106256
|
|
20230830,090500,5218451495,3400,3375,3400,3370,154794
|
|
20230830,090400,4695527935,3375,3410,3410,3375,150563
|
|
20230830,090300,4184739255,3400,3430,3430,3385,210247
|
|
20230830,090200,3468338660,3430,3460,3460,3410,228554
|
|
20230830,090100,2682803220,3455,3475,3495,3455,288858
|
|
20230830,090000,1677755810,3465,3490,3490,3450,482237
|