608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190500,20727937870,3375,3375,3375,3375,65663
|
|
20230823,190400,20727937870,3375,3375,3375,3375,0
|
|
20230823,190300,20727937870,3375,3375,3375,3375,0
|
|
20230823,190200,20727937870,3375,3375,3375,3375,0
|
|
20230823,190100,20727937870,3375,3375,3375,3375,0
|
|
20230823,190000,20727937870,3375,3375,3375,3375,0
|
|
20230823,185900,20727937870,3375,3375,3375,3375,0
|
|
20230823,185800,20727937870,3375,3375,3375,3375,0
|
|
20230823,185700,20727937870,3375,3375,3375,3375,0
|
|
20230823,185600,20727937870,3375,3375,3375,3375,0
|
|
20230823,185500,20727937870,3375,3375,3375,3375,0
|
|
20230823,185400,20727937870,3375,3375,3375,3375,0
|
|
20230823,185300,20727937870,3375,3375,3375,3375,0
|
|
20230823,185200,20727937870,3375,3375,3375,3375,0
|
|
20230823,185100,20727937870,3375,3375,3375,3375,0
|
|
20230823,185000,20727937870,3375,3375,3375,3375,0
|
|
20230823,184900,20727937870,3375,3375,3375,3375,0
|
|
20230823,184800,20727937870,3375,3375,3375,3375,0
|
|
20230823,184700,20727937870,3375,3375,3375,3375,0
|
|
20230823,184600,20727937870,3375,3375,3375,3375,0
|
|
20230823,184500,20727937870,3375,3375,3375,3375,0
|
|
20230823,184400,20727937870,3375,3375,3375,3375,0
|
|
20230823,184300,20727937870,3375,3375,3375,3375,0
|
|
20230823,184200,20727937870,3375,3375,3375,3375,0
|
|
20230823,184100,20727937870,3375,3375,3375,3375,0
|
|
20230823,184000,20727937870,3375,3375,3375,3375,0
|
|
20230823,183900,20727937870,3375,3375,3375,3375,0
|
|
20230823,183800,20727937870,3375,3375,3375,3375,0
|
|
20230823,183700,20727937870,3375,3375,3375,3375,0
|
|
20230823,183600,20727937870,3375,3375,3375,3375,0
|
|
20230823,183500,20727937870,3375,3375,3375,3375,65663
|
|
20230823,183400,20727937870,3375,3375,3375,3375,0
|
|
20230823,183300,20727937870,3375,3375,3375,3375,0
|
|
20230823,183200,20727937870,3375,3375,3375,3375,0
|
|
20230823,183100,20727937870,3375,3375,3375,3375,0
|
|
20230823,183000,20727937870,3375,3375,3375,3375,0
|
|
20230823,182900,20727937870,3375,3375,3375,3375,0
|
|
20230823,182800,20727937870,3375,3375,3375,3375,0
|
|
20230823,182700,20727937870,3375,3375,3375,3375,0
|
|
20230823,182600,20727937870,3375,3375,3375,3375,0
|
|
20230823,182500,20727937870,3375,3375,3375,3375,0
|
|
20230823,182400,20727937870,3375,3375,3375,3375,0
|
|
20230823,182300,20727937870,3375,3375,3375,3375,0
|
|
20230823,182200,20727937870,3375,3375,3375,3375,0
|
|
20230823,182100,20727937870,3375,3375,3375,3375,0
|
|
20230823,182000,20727937870,3375,3375,3375,3375,0
|
|
20230823,181900,20727937870,3375,3375,3375,3375,0
|
|
20230823,181800,20727937870,3375,3375,3375,3375,0
|
|
20230823,181700,20727937870,3375,3375,3375,3375,0
|
|
20230823,181600,20727937870,3375,3375,3375,3375,0
|
|
20230823,181500,20727937870,3375,3375,3375,3375,0
|
|
20230823,181400,20727937870,3375,3375,3375,3375,0
|
|
20230823,181300,20727937870,3375,3375,3375,3375,0
|
|
20230823,181200,20727937870,3375,3375,3375,3375,0
|
|
20230823,181100,20727937870,3375,3375,3375,3375,0
|
|
20230823,181000,20727937870,3375,3375,3375,3375,0
|
|
20230823,180900,20727937870,3375,3375,3375,3375,0
|
|
20230823,180800,20727937870,3375,3375,3375,3375,0
|
|
20230823,180700,20727937870,3375,3375,3375,3375,0
|
|
20230823,180600,20727937870,3375,3375,3375,3375,0
|
|
20230823,180500,20727937870,3375,3375,3375,3375,65663
|
|
20230823,180400,20727937870,3375,3375,3375,3375,0
|
|
20230823,180300,20727937870,3375,3375,3375,3375,0
|
|
20230823,180200,20727937870,3375,3375,3375,3375,0
|
|
20230823,180100,20727937870,3375,3375,3375,3375,0
|
|
20230823,180000,20727937870,3375,3375,3375,3375,0
|
|
20230823,175900,20727937870,3375,3375,3375,3375,0
|
|
20230823,175800,20727937870,3375,3375,3375,3375,0
|
|
20230823,175700,20727937870,3375,3375,3375,3375,0
|
|
20230823,175600,20727937870,3375,3375,3375,3375,0
|
|
20230823,175500,20727937870,3375,3375,3375,3375,0
|
|
20230823,175400,20727937870,3375,3375,3375,3375,0
|
|
20230823,175300,20727937870,3375,3375,3375,3375,0
|
|
20230823,175200,20727937870,3375,3375,3375,3375,0
|
|
20230823,175100,20727937870,3375,3375,3375,3375,0
|
|
20230823,175000,20727937870,3375,3375,3375,3375,0
|
|
20230823,174900,20727937870,3375,3375,3375,3375,0
|
|
20230823,174800,20727937870,3375,3375,3375,3375,0
|
|
20230823,174700,20727937870,3375,3375,3375,3375,0
|
|
20230823,174600,20727937870,3375,3375,3375,3375,0
|
|
20230823,174500,20727937870,3375,3375,3375,3375,0
|
|
20230823,174400,20727937870,3375,3375,3375,3375,0
|
|
20230823,174300,20727937870,3375,3375,3375,3375,0
|
|
20230823,174200,20727937870,3375,3375,3375,3375,0
|
|
20230823,174100,20727937870,3375,3375,3375,3375,0
|
|
20230823,174000,20727937870,3375,3375,3375,3375,0
|
|
20230823,173900,20727937870,3375,3375,3375,3375,0
|
|
20230823,173800,20727937870,3375,3375,3375,3375,0
|
|
20230823,173700,20727937870,3375,3375,3375,3375,0
|
|
20230823,173600,20727937870,3375,3375,3375,3375,0
|
|
20230823,173500,20727937870,3375,3375,3375,3375,65663
|
|
20230823,173400,20727937870,3375,3375,3375,3375,0
|
|
20230823,173300,20727937870,3375,3375,3375,3375,0
|
|
20230823,173200,20727937870,3375,3375,3375,3375,0
|
|
20230823,173100,20727937870,3375,3375,3375,3375,0
|
|
20230823,173000,20727937870,3375,3375,3375,3375,0
|
|
20230823,172900,20727937870,3375,3375,3375,3375,0
|
|
20230823,172800,20727937870,3375,3375,3375,3375,0
|
|
20230823,172700,20727937870,3375,3375,3375,3375,0
|
|
20230823,172600,20727937870,3375,3375,3375,3375,0
|
|
20230823,172500,20727937870,3375,3375,3375,3375,0
|
|
20230823,172400,20727937870,3375,3375,3375,3375,0
|
|
20230823,172300,20727937870,3375,3375,3375,3375,0
|
|
20230823,172200,20727937870,3375,3375,3375,3375,0
|
|
20230823,172100,20727937870,3375,3375,3375,3375,0
|
|
20230823,172000,20727937870,3375,3375,3375,3375,0
|
|
20230823,171900,20727937870,3375,3375,3375,3375,0
|
|
20230823,171800,20727937870,3375,3375,3375,3375,0
|
|
20230823,171700,20727937870,3375,3375,3375,3375,0
|
|
20230823,171600,20727937870,3375,3375,3375,3375,0
|
|
20230823,171500,20727937870,3375,3375,3375,3375,0
|
|
20230823,171400,20727937870,3375,3375,3375,3375,0
|
|
20230823,171300,20727937870,3375,3375,3375,3375,0
|
|
20230823,171200,20727937870,3375,3375,3375,3375,0
|
|
20230823,171100,20727937870,3375,3375,3375,3375,0
|
|
20230823,171000,20727937870,3375,3375,3375,3375,0
|
|
20230823,170900,20727937870,3375,3375,3375,3375,0
|
|
20230823,170800,20727937870,3375,3375,3375,3375,0
|
|
20230823,170700,20727937870,3375,3375,3375,3375,0
|
|
20230823,170600,20727937870,3375,3375,3375,3375,0
|
|
20230823,170500,20727937870,3375,3375,3375,3375,65663
|
|
20230823,170400,20727937870,3375,3375,3375,3375,0
|
|
20230823,170300,20727937870,3375,3375,3375,3375,0
|
|
20230823,170200,20727937870,3375,3375,3375,3375,0
|
|
20230823,170100,20727937870,3375,3375,3375,3375,0
|
|
20230823,170000,20727937870,3375,3375,3375,3375,0
|
|
20230823,165900,20727937870,3375,3375,3375,3375,0
|
|
20230823,165800,20727937870,3375,3375,3375,3375,0
|
|
20230823,165700,20727937870,3375,3375,3375,3375,0
|
|
20230823,165600,20727937870,3375,3375,3375,3375,0
|
|
20230823,165500,20727937870,3375,3375,3375,3375,0
|
|
20230823,165400,20727937870,3375,3375,3375,3375,0
|
|
20230823,165300,20727937870,3375,3375,3375,3375,0
|
|
20230823,165200,20727937870,3375,3375,3375,3375,0
|
|
20230823,165100,20727937870,3375,3375,3375,3375,0
|
|
20230823,165000,20727937870,3375,3375,3375,3375,0
|
|
20230823,164900,20727937870,3375,3375,3375,3375,0
|
|
20230823,164800,20727937870,3375,3375,3375,3375,0
|
|
20230823,164700,20727937870,3375,3375,3375,3375,0
|
|
20230823,164600,20727937870,3375,3375,3375,3375,0
|
|
20230823,164500,20727937870,3375,3375,3375,3375,0
|
|
20230823,164400,20727937870,3375,3375,3375,3375,0
|
|
20230823,164300,20727937870,3375,3375,3375,3375,0
|
|
20230823,164200,20727937870,3375,3375,3375,3375,0
|
|
20230823,164100,20727937870,3375,3375,3375,3375,0
|
|
20230823,164000,20727937870,3375,3375,3375,3375,0
|
|
20230823,163900,20727937870,3375,3375,3375,3375,0
|
|
20230823,163800,20727937870,3375,3375,3375,3375,0
|
|
20230823,163700,20727937870,3375,3375,3375,3375,0
|
|
20230823,163600,20727937870,3375,3375,3375,3375,0
|
|
20230823,163500,20727937870,3375,3375,3375,3375,65663
|
|
20230823,163400,20727937870,3375,3375,3375,3375,0
|
|
20230823,163300,20727937870,3375,3375,3375,3375,0
|
|
20230823,163200,20727937870,3375,3375,3375,3375,0
|
|
20230823,163100,20727937870,3375,3375,3375,3375,0
|
|
20230823,163000,20727937870,3375,3375,3375,3375,0
|
|
20230823,162900,20727937870,3375,3375,3375,3375,0
|
|
20230823,162800,20727937870,3375,3375,3375,3375,0
|
|
20230823,162700,20727937870,3375,3375,3375,3375,0
|
|
20230823,162600,20727937870,3375,3375,3375,3375,0
|
|
20230823,162500,20727937870,3375,3375,3375,3375,0
|
|
20230823,162400,20727937870,3375,3375,3375,3375,0
|
|
20230823,162300,20727937870,3375,3375,3375,3375,0
|
|
20230823,162200,20727937870,3375,3375,3375,3375,0
|
|
20230823,162100,20727937870,3375,3375,3375,3375,0
|
|
20230823,162000,20727937870,3375,3375,3375,3375,0
|
|
20230823,161900,20727937870,3375,3375,3375,3375,0
|
|
20230823,161800,20727937870,3375,3375,3375,3375,0
|
|
20230823,161700,20727937870,3375,3375,3375,3375,0
|
|
20230823,161600,20727937870,3375,3375,3375,3375,0
|
|
20230823,161500,20727937870,3375,3375,3375,3375,0
|
|
20230823,161400,20727937870,3375,3375,3375,3375,0
|
|
20230823,161300,20727937870,3375,3375,3375,3375,0
|
|
20230823,161200,20727937870,3375,3375,3375,3375,0
|
|
20230823,161100,20727937870,3375,3375,3375,3375,0
|
|
20230823,161000,20727937870,3375,3375,3375,3375,0
|
|
20230823,160900,20727937870,3375,3375,3375,3375,0
|
|
20230823,160800,20727937870,3375,3375,3375,3375,0
|
|
20230823,160700,20727937870,3375,3375,3375,3375,0
|
|
20230823,160600,20727937870,3375,3375,3375,3375,0
|
|
20230823,160500,20727937870,3375,3375,3375,3375,65663
|
|
20230823,160400,20727937870,3375,3375,3375,3375,0
|
|
20230823,160300,20727937870,3375,3375,3375,3375,0
|
|
20230823,160200,20727937870,3375,3375,3375,3375,0
|
|
20230823,160100,20727937870,3375,3375,3375,3375,0
|
|
20230823,160000,20727937870,3375,3375,3375,3375,0
|
|
20230823,155900,20727937870,3375,3375,3375,3375,0
|
|
20230823,155800,20727937870,3375,3375,3375,3375,0
|
|
20230823,155700,20727937870,3375,3375,3375,3375,0
|
|
20230823,155600,20727937870,3375,3375,3375,3375,0
|
|
20230823,155500,20727937870,3375,3375,3375,3375,0
|
|
20230823,155400,20727937870,3375,3375,3375,3375,0
|
|
20230823,155300,20727937870,3375,3375,3375,3375,0
|
|
20230823,155200,20727937870,3375,3375,3375,3375,0
|
|
20230823,155100,20727937870,3375,3375,3375,3375,0
|
|
20230823,155000,20727937870,3375,3375,3375,3375,0
|
|
20230823,154900,20727937870,3375,3375,3375,3375,0
|
|
20230823,154800,20727937870,3375,3375,3375,3375,0
|
|
20230823,154700,20727937870,3375,3375,3375,3375,0
|
|
20230823,154600,20727937870,3375,3375,3375,3375,0
|
|
20230823,154500,20727937870,3375,3375,3375,3375,0
|
|
20230823,154400,20727937870,3375,3375,3375,3375,0
|
|
20230823,154300,20727937870,3375,3375,3375,3375,0
|
|
20230823,154200,20727937870,3375,3375,3375,3375,0
|
|
20230823,154100,20727937870,3375,3375,3375,3375,0
|
|
20230823,154000,20727937870,3375,3375,3375,3375,0
|
|
20230823,153900,20727937870,3375,3375,3375,3375,0
|
|
20230823,153800,20727937870,3375,3375,3375,3375,0
|
|
20230823,153700,20727937870,3375,3375,3375,3375,0
|
|
20230823,153600,20727937870,3375,3375,3375,3375,0
|
|
20230823,153500,20727937870,3375,3375,3375,3375,65663
|
|
20230823,153400,20727937870,3375,3375,3375,3375,0
|
|
20230823,153300,20727937870,3375,3375,3375,3375,0
|
|
20230823,153200,20727937870,3375,3375,3375,3375,0
|
|
20230823,153100,20727937870,3375,3375,3375,3375,0
|
|
20230823,153000,20727937870,3375,3375,3375,3375,65663
|
|
20230823,152900,20506325245,3345,3345,3345,3345,0
|
|
20230823,152800,20506325245,3345,3345,3345,3345,0
|
|
20230823,152700,20506325245,3345,3345,3345,3345,0
|
|
20230823,152600,20506325245,3345,3345,3345,3345,0
|
|
20230823,152500,20506325245,3345,3345,3345,3345,0
|
|
20230823,152400,20506325245,3345,3345,3345,3345,0
|
|
20230823,152300,20506325245,3345,3345,3345,3345,0
|
|
20230823,152200,20506325245,3345,3345,3345,3345,0
|
|
20230823,152100,20506325245,3345,3345,3345,3345,0
|
|
20230823,152000,20506325245,3345,3345,3345,3345,0
|
|
20230823,151900,20506325245,3345,3345,3350,3340,9195
|
|
20230823,151800,20475566490,3345,3340,3350,3335,3640
|
|
20230823,151700,20463409260,3345,3345,3350,3335,7419
|
|
20230823,151600,20438624560,3345,3350,3355,3345,10754
|
|
20230823,151500,20402594325,3350,3350,3360,3350,6844
|
|
20230823,151400,20379636460,3350,3345,3355,3345,11509
|
|
20230823,151300,20341070950,3345,3350,3350,3330,19793
|
|
20230823,151200,20275016085,3345,3360,3360,3340,17021
|
|
20230823,151100,20217939185,3360,3360,3365,3360,10064
|
|
20230823,151000,20184118150,3360,3365,3370,3360,13015
|
|
20230823,150900,20140320445,3365,3365,3370,3360,3540
|
|
20230823,150800,20128407995,3365,3365,3370,3360,14492
|
|
20230823,150700,20079657785,3365,3370,3375,3365,6439
|
|
20230823,150600,20057965085,3370,3365,3375,3365,7067
|
|
20230823,150500,20034161860,3370,3370,3375,3370,10132
|
|
20230823,150400,20000003385,3375,3365,3375,3360,15805
|
|
20230823,150300,19946811335,3365,3355,3365,3350,13966
|
|
20230823,150200,19899858125,3355,3355,3355,3350,8214
|
|
20230823,150100,19872329545,3350,3370,3370,3345,5576
|
|
20230823,150000,19853620405,3365,3345,3370,3340,16938
|
|
20230823,145900,19796597455,3345,3340,3350,3330,18300
|
|
20230823,145800,19735528880,3340,3355,3360,3340,14217
|
|
20230823,145700,19687963195,3355,3360,3360,3355,3629
|
|
20230823,145600,19675786180,3360,3355,3360,3350,6311
|
|
20230823,145500,19654606085,3355,3355,3365,3355,8930
|
|
20230823,145400,19624606415,3360,3335,3365,3325,10997
|
|
20230823,145300,19587789970,3345,3365,3370,3325,30568
|
|
20230823,145200,19485233015,3365,3365,3370,3360,11717
|
|
20230823,145100,19445799375,3365,3360,3375,3350,18556
|
|
20230823,145000,19383417430,3355,3360,3365,3355,6632
|
|
20230823,144900,19361121420,3365,3380,3380,3355,31335
|
|
20230823,144800,19255686865,3385,3375,3390,3360,38682
|
|
20230823,144700,19124927525,3375,3385,3390,3370,45792
|
|
20230823,144600,18970052110,3380,3340,3385,3340,69473
|
|
20230823,144500,18735792330,3340,3350,3360,3340,48972
|
|
20230823,144400,18571537320,3345,3320,3355,3320,33552
|
|
20230823,144300,18459486705,3320,3305,3320,3300,7850
|
|
20230823,144200,18433489305,3305,3300,3305,3300,4707
|
|
20230823,144100,18417952790,3300,3300,3310,3295,3379
|
|
20230823,144000,18406800440,3310,3305,3310,3300,3340
|
|
20230823,143900,18395767120,3315,3290,3315,3290,5246
|
|
20230823,143800,18378459115,3300,3340,3340,3295,16030
|
|
20230823,143700,18325362435,3340,3285,3340,3280,36561
|
|
20230823,143600,18204219770,3290,3290,3290,3280,6895
|
|
20230823,143500,18181579260,3290,3295,3295,3290,216
|
|
20230823,143400,18180868465,3290,3300,3300,3290,1479
|
|
20230823,143300,18175996355,3290,3300,3300,3290,261
|
|
20230823,143200,18175137165,3300,3295,3300,3285,6356
|
|
20230823,143100,18154196145,3295,3285,3295,3285,1473
|
|
20230823,143000,18149349445,3295,3300,3300,3285,295
|
|
20230823,142900,18148377895,3300,3290,3300,3285,1152
|
|
20230823,142800,18144592750,3290,3300,3300,3285,3280
|
|
20230823,142700,18133804985,3300,3300,3305,3295,477
|
|
20230823,142600,18132230235,3300,3305,3305,3300,39
|
|
20230823,142500,18132101355,3305,3290,3305,3290,7088
|
|
20230823,142400,18108745410,3295,3295,3295,3290,3072
|
|
20230823,142300,18098623175,3295,3300,3300,3295,744
|
|
20230823,142200,18096169565,3300,3300,3305,3300,3300
|
|
20230823,142100,18085279535,3305,3295,3305,3295,602
|
|
20230823,142000,18083294490,3300,3305,3305,3295,1284
|
|
20230823,141900,18079057295,3305,3300,3305,3295,3639
|
|
20230823,141800,18067048200,3300,3300,3300,3300,30
|
|
20230823,141700,18066949200,3300,3300,3305,3300,2241
|
|
20230823,141600,18059553890,3290,3300,3300,3290,1051
|
|
20230823,141500,18056091725,3300,3300,3300,3300,2
|
|
20230823,141400,18056085125,3295,3300,3300,3295,1142
|
|
20230823,141300,18052318970,3305,3285,3305,3285,11128
|
|
20230823,141200,18015703630,3290,3285,3290,3285,2230
|
|
20230823,141100,18008367925,3285,3285,3290,3285,136
|
|
20230823,141000,18007921160,3285,3290,3295,3285,5923
|
|
20230823,140900,17988447135,3300,3295,3300,3290,3715
|
|
20230823,140800,17976205225,3295,3300,3300,3295,159
|
|
20230823,140700,17975681315,3300,3305,3305,3300,1646
|
|
20230823,140600,17970249505,3305,3300,3310,3295,4504
|
|
20230823,140500,17955388250,3300,3310,3310,3300,904
|
|
20230823,140400,17952396170,3300,3300,3310,3300,808
|
|
20230823,140300,17949729760,3310,3300,3310,3300,4005
|
|
20230823,140200,17936491740,3305,3305,3305,3300,1439
|
|
20230823,140100,17931738060,3300,3300,3300,3300,1324
|
|
20230823,140000,17927368860,3290,3300,3300,3285,1290
|
|
20230823,135900,17923122755,3305,3300,3310,3285,1822
|
|
20230823,135800,17917109740,3285,3305,3310,3285,8562
|
|
20230823,135700,17888865140,3305,3310,3310,3305,5025
|
|
20230823,135600,17872251600,3310,3310,3315,3310,581
|
|
20230823,135500,17870328160,3310,3315,3320,3305,3195
|
|
20230823,135400,17859751735,3320,3315,3320,3305,3192
|
|
20230823,135300,17849191550,3315,3325,3325,3315,2222
|
|
20230823,135200,17841820735,3320,3315,3320,3310,8143
|
|
20230823,135100,17814808395,3305,3300,3315,3300,3294
|
|
20230823,135000,17803910085,3305,3305,3305,3300,414
|
|
20230823,134900,17802542315,3300,3305,3310,3300,1771
|
|
20230823,134800,17796688425,3310,3295,3310,3295,4257
|
|
20230823,134700,17782625460,3295,3305,3315,3295,3331
|
|
20230823,134600,17771615755,3305,3310,3315,3305,1733
|
|
20230823,134500,17765879010,3315,3295,3315,3295,7479
|
|
20230823,134400,17741133185,3295,3300,3305,3295,2392
|
|
20230823,134300,17733231785,3305,3325,3330,3300,10451
|
|
20230823,134200,17698595360,3325,3310,3325,3305,25009
|
|
20230823,134100,17615684820,3305,3275,3305,3275,8814
|
|
20230823,134000,17586642200,3275,3275,3290,3275,104
|
|
20230823,133900,17586301585,3295,3290,3300,3290,11358
|
|
20230823,133800,17548897145,3290,3275,3290,3270,7099
|
|
20230823,133700,17525594760,3275,3280,3280,3270,6434
|
|
20230823,133600,17504507945,3275,3285,3285,3275,3144
|
|
20230823,133500,17494190590,3280,3280,3285,3280,1275
|
|
20230823,133400,17490006040,3290,3290,3295,3285,8797
|
|
20230823,133300,17461074105,3290,3270,3295,3270,8497
|
|
20230823,133200,17433159235,3270,3270,3275,3270,2575
|
|
20230823,133100,17424732480,3270,3275,3275,3270,82
|
|
20230823,133000,17424464030,3275,3270,3275,3265,652
|
|
20230823,132900,17422333130,3265,3270,3270,3265,453
|
|
20230823,132800,17420853585,3275,3270,3275,3270,202
|
|
20230823,132700,17420192345,3270,3270,3270,3270,612
|
|
20230823,132600,17418191105,3265,3265,3275,3260,3697
|
|
20230823,132500,17406116555,3260,3265,3265,3260,5009
|
|
20230823,132400,17389763770,3255,3260,3260,3250,3577
|
|
20230823,132300,17378120130,3260,3255,3260,3250,918
|
|
20230823,132200,17375132170,3260,3260,3260,3255,794
|
|
20230823,132100,17372543995,3265,3260,3265,3260,335
|
|
20230823,132000,17371451890,3255,3240,3255,3235,10056
|
|
20230823,131900,17338760825,3240,3240,3245,3235,3604
|
|
20230823,131800,17327082785,3240,3245,3255,3240,8563
|
|
20230823,131700,17299330960,3245,3250,3270,3245,8869
|
|
20230823,131600,17270433130,3245,3255,3260,3245,3211
|
|
20230823,131500,17259995025,3255,3255,3255,3255,662
|
|
20230823,131400,17257840215,3260,3250,3260,3250,1887
|
|
20230823,131300,17251689795,3250,3250,3250,3245,11529
|
|
20230823,131200,17214273250,3250,3250,3250,3245,1089
|
|
20230823,131100,17210736910,3250,3255,3260,3250,2807
|
|
20230823,131000,17201611580,3255,3255,3255,3255,183
|
|
20230823,130900,17201015915,3255,3255,3255,3255,497
|
|
20230823,130800,17199398180,3260,3255,3260,3255,6
|
|
20230823,130700,17199378625,3255,3260,3265,3255,2591
|
|
20230823,130600,17190932350,3260,3260,3265,3260,1457
|
|
20230823,130500,17186180065,3260,3260,3265,3260,1097
|
|
20230823,130400,17182603840,3265,3260,3265,3260,3755
|
|
20230823,130300,17170360335,3260,3265,3265,3260,407
|
|
20230823,130200,17169032275,3260,3265,3265,3260,1187
|
|
20230823,130100,17165157020,3265,3265,3270,3260,5472
|
|
20230823,130000,17147266080,3270,3255,3270,3255,2676
|
|
20230823,125900,17138533230,3260,3260,3260,3245,4189
|
|
20230823,125800,17124878275,3260,3245,3260,3240,13771
|
|
20230823,125700,17080143330,3245,3255,3260,3245,6406
|
|
20230823,125600,17059311075,3255,3255,3260,3255,1508
|
|
20230823,125500,17054400895,3255,3250,3260,3245,7761
|
|
20230823,125400,17029155860,3245,3260,3260,3245,23535
|
|
20230823,125300,16952615120,3260,3275,3275,3260,17825
|
|
20230823,125200,16894438010,3275,3275,3275,3270,1847
|
|
20230823,125100,16888397175,3275,3275,3275,3275,1541
|
|
20230823,125000,16883350400,3275,3275,3275,3270,2130
|
|
20230823,124900,16876374680,3270,3275,3280,3270,2054
|
|
20230823,124800,16869648500,3275,3290,3295,3275,16795
|
|
20230823,124700,16814502405,3295,3305,3305,3290,11265
|
|
20230823,124600,16777382030,3295,3295,3305,3295,6259
|
|
20230823,124500,16756728160,3300,3315,3315,3295,15679
|
|
20230823,124400,16704935410,3305,3295,3315,3295,16640
|
|
20230823,124300,16649924590,3295,3300,3300,3295,502
|
|
20230823,124200,16648270490,3295,3295,3295,3290,3218
|
|
20230823,124100,16637670210,3295,3290,3295,3290,40
|
|
20230823,124000,16637538460,3290,3295,3295,3290,506
|
|
20230823,123900,16635872765,3295,3290,3295,3290,338
|
|
20230823,123800,16634760520,3295,3295,3295,3290,149
|
|
20230823,123700,16634269570,3295,3290,3295,3290,83
|
|
20230823,123600,16633996350,3295,3295,3300,3295,2672
|
|
20230823,123500,16625187875,3295,3295,3300,3295,521
|
|
20230823,123400,16623471155,3290,3290,3290,3280,2019
|
|
20230823,123300,16616838095,3290,3290,3295,3290,1240
|
|
20230823,123200,16612754295,3290,3300,3305,3290,4540
|
|
20230823,123100,16597777485,3300,3295,3300,3295,6064
|
|
20230823,123000,16577795585,3295,3280,3295,3280,6658
|
|
20230823,122900,16555909060,3280,3280,3280,3280,1424
|
|
20230823,122800,16551238340,3275,3280,3280,3275,551
|
|
20230823,122700,16549433560,3280,3270,3280,3270,2
|
|
20230823,122600,16549427010,3270,3270,3270,3270,2599
|
|
20230823,122500,16540928280,3270,3270,3270,3270,1
|
|
20230823,122400,16540925010,3265,3270,3270,3265,489
|
|
20230823,122300,16539327905,3265,3280,3280,3265,1541
|
|
20230823,122200,16534295510,3280,3265,3280,3265,3493
|
|
20230823,122100,16522872415,3270,3270,3270,3265,2612
|
|
20230823,122000,16514340350,3265,3270,3270,3265,8186
|
|
20230823,121900,16487585065,3270,3270,3275,3270,621
|
|
20230823,121800,16485554380,3270,3270,3270,3270,385
|
|
20230823,121700,16484295430,3270,3275,3275,3270,1263
|
|
20230823,121600,16480164785,3275,3275,3275,3270,1312
|
|
20230823,121500,16475871165,3275,3275,3275,3270,3158
|
|
20230823,121400,16465528815,3275,3280,3280,3270,1143
|
|
20230823,121300,16461786405,3280,3280,3280,3280,786
|
|
20230823,121200,16459208325,3280,3280,3280,3275,695
|
|
20230823,121100,16456931850,3275,3275,3275,3275,200
|
|
20230823,121000,16456276850,3280,3280,3280,3280,87
|
|
20230823,120900,16455991490,3285,3290,3290,3285,1206
|
|
20230823,120800,16452024410,3290,3285,3290,3270,6271
|
|
20230823,120700,16431499920,3280,3270,3280,3270,892
|
|
20230823,120600,16428579490,3270,3280,3280,3270,359
|
|
20230823,120500,16427403925,3280,3275,3285,3275,63
|
|
20230823,120400,16427197435,3270,3275,3275,3270,3539
|
|
20230823,120300,16415620210,3270,3275,3275,3270,454
|
|
20230823,120200,16414134960,3275,3285,3285,3275,45
|
|
20230823,120100,16413987195,3275,3275,3275,3275,5681
|
|
20230823,120000,16395381920,3275,3275,3275,3275,620
|
|
20230823,115900,16393351420,3275,3290,3290,3275,2330
|
|
20230823,115800,16385703490,3285,3290,3290,3285,254
|
|
20230823,115700,16384868200,3290,3285,3290,3285,845
|
|
20230823,115600,16382092265,3285,3280,3285,3280,1532
|
|
20230823,115500,16377065475,3280,3275,3280,3270,989
|
|
20230823,115400,16373830455,3275,3280,3280,3275,281
|
|
20230823,115300,16372910175,3280,3275,3280,3270,1448
|
|
20230823,115200,16368162010,3270,3275,3275,3270,671
|
|
20230823,115100,16365965110,3275,3280,3280,3275,663
|
|
20230823,115000,16363793155,3280,3275,3280,3275,1593
|
|
20230823,114900,16358570725,3275,3270,3275,3265,1138
|
|
20230823,114800,16354849395,3275,3270,3280,3270,2041
|
|
20230823,114700,16348171155,3280,3265,3280,3265,101
|
|
20230823,114600,16347841065,3265,3280,3280,3265,23259
|
|
20230823,114500,16271811360,3280,3285,3285,3280,2125
|
|
20230823,114400,16264839350,3285,3285,3285,3280,315
|
|
20230823,114300,16263805975,3285,3270,3285,3270,2247
|
|
20230823,114200,16256444305,3270,3280,3280,3270,9076
|
|
20230823,114100,16226743710,3280,3290,3290,3280,593
|
|
20230823,114000,16224798660,3275,3270,3285,3270,4816
|
|
20230823,113900,16209002630,3270,3270,3275,3270,2405
|
|
20230823,113800,16201137780,3270,3280,3285,3265,20822
|
|
20230823,113700,16133001500,3280,3285,3285,3280,6611
|
|
20230823,113600,16111307950,3285,3295,3295,3285,912
|
|
20230823,113500,16108309510,3295,3300,3300,3295,164
|
|
20230823,113400,16107768980,3300,3290,3300,3285,5974
|
|
20230823,113300,16088090710,3280,3290,3290,3280,9341
|
|
20230823,113200,16057402345,3290,3295,3295,3285,6109
|
|
20230823,113100,16037280470,3290,3285,3290,3285,7964
|
|
20230823,113000,16011113730,3285,3290,3295,3285,2699
|
|
20230823,112900,16002235745,3295,3290,3295,3285,3253
|
|
20230823,112800,15991538345,3285,3300,3300,3285,10710
|
|
20230823,112700,15956291685,3305,3310,3310,3300,483
|
|
20230823,112600,15954696165,3300,3300,3310,3295,5878
|
|
20230823,112500,15935290935,3295,3300,3300,3295,7776
|
|
20230823,112400,15909645805,3300,3300,3305,3295,3439
|
|
20230823,112300,15898296780,3295,3300,3305,3295,4371
|
|
20230823,112200,15883868955,3300,3305,3305,3295,12433
|
|
20230823,112100,15842868940,3310,3305,3310,3305,272
|
|
20230823,112000,15841968625,3310,3300,3310,3300,3346
|
|
20230823,111900,15830898875,3295,3305,3310,3295,16084
|
|
20230823,111800,15777837675,3305,3310,3320,3305,5176
|
|
20230823,111700,15760722000,3310,3320,3320,3310,4665
|
|
20230823,111600,15745272225,3325,3325,3330,3320,1426
|
|
20230823,111500,15740535535,3320,3325,3325,3320,2396
|
|
20230823,111400,15732571505,3325,3310,3325,3310,1221
|
|
20230823,111300,15728520755,3305,3320,3320,3300,7833
|
|
20230823,111200,15702635795,3315,3310,3320,3305,3332
|
|
20230823,111100,15691590720,3315,3305,3320,3300,6704
|
|
20230823,111000,15669421920,3305,3315,3315,3305,8143
|
|
20230823,110900,15642455690,3315,3320,3320,3315,3753
|
|
20230823,110800,15629997345,3325,3325,3325,3320,6478
|
|
20230823,110700,15608458790,3330,3320,3330,3320,2003
|
|
20230823,110600,15601798565,3320,3320,3320,3315,3239
|
|
20230823,110500,15591052955,3320,3325,3325,3320,3225
|
|
20230823,110400,15580331875,3325,3330,3345,3325,32430
|
|
20230823,110300,15471907045,3340,3320,3340,3320,3629
|
|
20230823,110200,15459829625,3320,3310,3325,3305,4880
|
|
20230823,110100,15443638620,3305,3300,3320,3295,16038
|
|
20230823,110000,15390513955,3295,3305,3315,3295,36772
|
|
20230823,105900,15269194595,3315,3310,3325,3305,9922
|
|
20230823,105800,15236368290,3305,3325,3335,3305,8404
|
|
20230823,105700,15208447540,3320,3330,3335,3310,28932
|
|
20230823,105600,15112513370,3330,3330,3330,3320,1833
|
|
20230823,105500,15106413120,3335,3330,3335,3330,3617
|
|
20230823,105400,15094366530,3320,3330,3330,3320,7216
|
|
20230823,105300,15070370865,3325,3330,3335,3320,16583
|
|
20230823,105200,15015224140,3335,3330,3335,3320,5794
|
|
20230823,105100,14995953720,3330,3335,3345,3330,7830
|
|
20230823,105000,14969843380,3330,3335,3340,3325,14070
|
|
20230823,104900,14922983810,3335,3330,3350,3330,2244
|
|
20230823,104800,14915506155,3350,3340,3350,3330,6946
|
|
20230823,104700,14892333770,3340,3335,3340,3325,8543
|
|
20230823,104600,14863863975,3330,3335,3345,3330,3845
|
|
20230823,104500,14851045555,3350,3335,3350,3330,19607
|
|
20230823,104400,14785609445,3335,3345,3350,3330,12195
|
|
20230823,104300,14744967835,3350,3345,3355,3330,9448
|
|
20230823,104200,14713411575,3350,3345,3355,3345,3980
|
|
20230823,104100,14700092410,3350,3340,3350,3340,2654
|
|
20230823,104000,14691215890,3340,3340,3355,3330,13700
|
|
20230823,103900,14645446635,3340,3350,3350,3340,2060
|
|
20230823,103800,14638558800,3350,3355,3355,3345,3711
|
|
20230823,103700,14626126510,3350,3340,3355,3335,12975
|
|
20230823,103600,14582716125,3340,3350,3350,3315,59692
|
|
20230823,103500,14384014690,3340,3360,3365,3340,9838
|
|
20230823,103400,14351053655,3360,3355,3365,3345,11615
|
|
20230823,103300,14312162355,3350,3365,3365,3350,7339
|
|
20230823,103200,14287563075,3350,3350,3365,3345,5812
|
|
20230823,103100,14268067885,3360,3355,3360,3345,16061
|
|
20230823,103000,14214260990,3355,3350,3365,3345,21270
|
|
20230823,102900,14142926195,3350,3360,3370,3350,10348
|
|
20230823,102800,14108152335,3360,3380,3380,3360,5969
|
|
20230823,102700,14088049555,3380,3360,3385,3350,10874
|
|
20230823,102600,14051533750,3360,3380,3380,3360,10556
|
|
20230823,102500,14016019725,3370,3395,3400,3370,15198
|
|
20230823,102400,13964546795,3395,3395,3395,3370,21001
|
|
20230823,102300,13893473430,3385,3365,3390,3360,14061
|
|
20230823,102200,13845950550,3360,3355,3370,3350,31061
|
|
20230823,102100,13741733665,3355,3375,3380,3355,26553
|
|
20230823,102000,13652430355,3365,3380,3380,3365,11905
|
|
20230823,101900,13612292300,3375,3365,3380,3350,28404
|
|
20230823,101800,13516776935,3365,3375,3385,3360,21295
|
|
20230823,101700,13445042340,3375,3395,3400,3375,15359
|
|
20230823,101600,13393029595,3395,3390,3395,3375,33466
|
|
20230823,101500,13279833145,3390,3400,3405,3390,18433
|
|
20230823,101400,13217145575,3400,3385,3400,3385,12778
|
|
20230823,101300,13173796480,3385,3385,3420,3380,28384
|
|
20230823,101200,13077451940,3395,3425,3425,3385,52465
|
|
20230823,101100,12898872215,3425,3445,3450,3410,71593
|
|
20230823,101000,12653053060,3445,3425,3450,3415,109361
|
|
20230823,100900,12277920355,3425,3410,3430,3405,50259
|
|
20230823,100800,12106021180,3410,3405,3430,3405,85507
|
|
20230823,100700,11813800375,3410,3380,3410,3375,67409
|
|
20230823,100600,11584966740,3385,3385,3390,3370,62494
|
|
20230823,100500,11373479585,3380,3360,3390,3355,29216
|
|
20230823,100400,11274927825,3365,3355,3365,3355,5281
|
|
20230823,100300,11257180980,3360,3360,3365,3355,4821
|
|
20230823,100200,11240995400,3355,3355,3360,3355,4236
|
|
20230823,100100,11226775745,3360,3355,3360,3350,8200
|
|
20230823,100000,11199276705,3360,3360,3360,3335,4882
|
|
20230823,095900,11182918965,3335,3345,3365,3325,21764
|
|
20230823,095800,11110275545,3340,3345,3350,3335,14355
|
|
20230823,095700,11062300195,3345,3355,3365,3330,32743
|
|
20230823,095600,10952868840,3355,3380,3385,3355,42661
|
|
20230823,095500,10809009555,3380,3380,3385,3365,30413
|
|
20230823,095400,10706352790,3380,3395,3420,3380,107498
|
|
20230823,095300,10340532465,3400,3360,3400,3355,100504
|
|
20230823,095200,9999940570,3365,3365,3365,3350,11078
|
|
20230823,095100,9962693130,3365,3340,3370,3340,32267
|
|
20230823,095000,9854322635,3350,3330,3360,3325,30800
|
|
20230823,094900,9751127545,3325,3330,3355,3320,24232
|
|
20230823,094800,9670286865,3330,3345,3350,3325,18288
|
|
20230823,094700,9609244380,3340,3360,3365,3340,16537
|
|
20230823,094600,9553791330,3355,3355,3360,3345,26022
|
|
20230823,094500,9466530380,3350,3350,3360,3335,34167
|
|
20230823,094400,9352087280,3345,3320,3360,3320,25630
|
|
20230823,094300,9266410990,3325,3310,3325,3310,11438
|
|
20230823,094200,9228470655,3315,3320,3330,3310,11158
|
|
20230823,094100,9191475100,3330,3320,3330,3310,5725
|
|
20230823,094000,9172464610,3310,3315,3325,3300,17157
|
|
20230823,093900,9115715920,3315,3310,3330,3300,15237
|
|
20230823,093800,9065266340,3310,3315,3335,3300,25288
|
|
20230823,093700,8981273865,3300,3340,3345,3300,67167
|
|
20230823,093600,8758310530,3345,3370,3375,3345,40624
|
|
20230823,093500,8622055940,3380,3385,3390,3370,50565
|
|
20230823,093400,8450940875,3385,3345,3385,3330,78065
|
|
20230823,093300,8188674440,3340,3355,3360,3340,22254
|
|
20230823,093200,8114171135,3355,3345,3370,3340,30685
|
|
20230823,093100,8011261690,3345,3375,3380,3345,57389
|
|
20230823,093000,7818551780,3375,3375,3385,3360,86157
|
|
20230823,092900,7527880425,3375,3355,3400,3345,156240
|
|
20230823,092800,7000163060,3360,3310,3365,3310,72488
|
|
20230823,092700,6757408475,3310,3285,3325,3285,19578
|
|
20230823,092600,6692661625,3290,3295,3300,3275,23004
|
|
20230823,092500,6617091220,3295,3275,3305,3270,24835
|
|
20230823,092400,6535432515,3275,3290,3290,3275,23299
|
|
20230823,092300,6459040405,3285,3300,3305,3280,32290
|
|
20230823,092200,6352694705,3305,3280,3305,3275,37357
|
|
20230823,092100,6229686505,3280,3315,3340,3280,67637
|
|
20230823,092000,6006439745,3315,3330,3370,3315,152478
|
|
20230823,091900,5495881325,3330,3300,3335,3300,61547
|
|
20230823,091800,5291484985,3285,3270,3305,3270,59650
|
|
20230823,091700,5095372075,3280,3280,3285,3265,32906
|
|
20230823,091600,4987663170,3280,3315,3325,3260,72573
|
|
20230823,091500,4748482895,3315,3320,3345,3315,90937
|
|
20230823,091400,4445344230,3315,3315,3330,3280,88063
|
|
20230823,091300,4154089390,3315,3275,3330,3270,81221
|
|
20230823,091200,3885461375,3270,3315,3315,3265,123604
|
|
20230823,091100,3478159570,3315,3260,3350,3240,266269
|
|
20230823,091000,2600178780,3255,3225,3275,3220,102941
|
|
20230823,090900,2265322220,3225,3230,3230,3215,28113
|
|
20230823,090800,2174745490,3235,3235,3240,3205,78110
|
|
20230823,090700,1922333305,3215,3180,3235,3175,54300
|
|
20230823,090600,1748592800,3180,3165,3180,3165,26208
|
|
20230823,090500,1665408235,3165,3155,3180,3155,14942
|
|
20230823,090400,1618051805,3160,3150,3160,3140,15986
|
|
20230823,090300,1567684415,3150,3135,3185,3135,44626
|
|
20230823,090200,1426274185,3140,3155,3175,3140,74941
|
|
20230823,090100,1189915340,3160,3185,3205,3150,116003
|
|
20230823,090000,821003265,3185,3235,3250,3155,255393
|