614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191100,22091974320,3415,3415,3415,3415,55755
|
|
20230830,191000,22091974320,3415,3415,3415,3415,0
|
|
20230830,190900,22091974320,3415,3415,3415,3415,0
|
|
20230830,190800,22091974320,3415,3415,3415,3415,0
|
|
20230830,190700,22091974320,3415,3415,3415,3415,0
|
|
20230830,190600,22091974320,3415,3415,3415,3415,0
|
|
20230830,190500,22091974320,3415,3415,3415,3415,0
|
|
20230830,190400,22091974320,3415,3415,3415,3415,0
|
|
20230830,190300,22091974320,3415,3415,3415,3415,0
|
|
20230830,190200,22091974320,3415,3415,3415,3415,0
|
|
20230830,190100,22091974320,3415,3415,3415,3415,0
|
|
20230830,190000,22091974320,3415,3415,3415,3415,0
|
|
20230830,185900,22091974320,3415,3415,3415,3415,0
|
|
20230830,185800,22091974320,3415,3415,3415,3415,0
|
|
20230830,185700,22091974320,3415,3415,3415,3415,0
|
|
20230830,185600,22091974320,3415,3415,3415,3415,0
|
|
20230830,185500,22091974320,3415,3415,3415,3415,0
|
|
20230830,185400,22091974320,3415,3415,3415,3415,0
|
|
20230830,185300,22091974320,3415,3415,3415,3415,0
|
|
20230830,185200,22091974320,3415,3415,3415,3415,0
|
|
20230830,185100,22091974320,3415,3415,3415,3415,0
|
|
20230830,185000,22091974320,3415,3415,3415,3415,0
|
|
20230830,184900,22091974320,3415,3415,3415,3415,0
|
|
20230830,184800,22091974320,3415,3415,3415,3415,0
|
|
20230830,184700,22091974320,3415,3415,3415,3415,0
|
|
20230830,184600,22091974320,3415,3415,3415,3415,0
|
|
20230830,184500,22091974320,3415,3415,3415,3415,0
|
|
20230830,184400,22091974320,3415,3415,3415,3415,0
|
|
20230830,184300,22091974320,3415,3415,3415,3415,0
|
|
20230830,184200,22091974320,3415,3415,3415,3415,0
|
|
20230830,184100,22091974320,3415,3415,3415,3415,55755
|
|
20230830,184000,22091974320,3415,3415,3415,3415,0
|
|
20230830,183900,22091974320,3415,3415,3415,3415,0
|
|
20230830,183800,22091974320,3415,3415,3415,3415,0
|
|
20230830,183700,22091974320,3415,3415,3415,3415,0
|
|
20230830,183600,22091974320,3415,3415,3415,3415,0
|
|
20230830,183500,22091974320,3415,3415,3415,3415,0
|
|
20230830,183400,22091974320,3415,3415,3415,3415,0
|
|
20230830,183300,22091974320,3415,3415,3415,3415,0
|
|
20230830,183200,22091974320,3415,3415,3415,3415,0
|
|
20230830,183100,22091974320,3415,3415,3415,3415,0
|
|
20230830,183000,22091974320,3415,3415,3415,3415,0
|
|
20230830,182900,22091974320,3415,3415,3415,3415,0
|
|
20230830,182800,22091974320,3415,3415,3415,3415,0
|
|
20230830,182700,22091974320,3415,3415,3415,3415,0
|
|
20230830,182600,22091974320,3415,3415,3415,3415,0
|
|
20230830,182500,22091974320,3415,3415,3415,3415,0
|
|
20230830,182400,22091974320,3415,3415,3415,3415,0
|
|
20230830,182300,22091974320,3415,3415,3415,3415,0
|
|
20230830,182200,22091974320,3415,3415,3415,3415,0
|
|
20230830,182100,22091974320,3415,3415,3415,3415,0
|
|
20230830,182000,22091974320,3415,3415,3415,3415,0
|
|
20230830,181900,22091974320,3415,3415,3415,3415,0
|
|
20230830,181800,22091974320,3415,3415,3415,3415,0
|
|
20230830,181700,22091974320,3415,3415,3415,3415,0
|
|
20230830,181600,22091974320,3415,3415,3415,3415,0
|
|
20230830,181500,22091974320,3415,3415,3415,3415,0
|
|
20230830,181400,22091974320,3415,3415,3415,3415,0
|
|
20230830,181300,22091974320,3415,3415,3415,3415,0
|
|
20230830,181200,22091974320,3415,3415,3415,3415,0
|
|
20230830,181100,22091974320,3415,3415,3415,3415,55755
|
|
20230830,181000,22091974320,3415,3415,3415,3415,0
|
|
20230830,180900,22091974320,3415,3415,3415,3415,0
|
|
20230830,180800,22091974320,3415,3415,3415,3415,0
|
|
20230830,180700,22091974320,3415,3415,3415,3415,0
|
|
20230830,180600,22091974320,3415,3415,3415,3415,0
|
|
20230830,180500,22091974320,3415,3415,3415,3415,0
|
|
20230830,180400,22091974320,3415,3415,3415,3415,0
|
|
20230830,180300,22091974320,3415,3415,3415,3415,0
|
|
20230830,180200,22091974320,3415,3415,3415,3415,0
|
|
20230830,180100,22091974320,3415,3415,3415,3415,0
|
|
20230830,180000,22091974320,3415,3415,3415,3415,0
|
|
20230830,175900,22091974320,3415,3415,3415,3415,0
|
|
20230830,175800,22091974320,3415,3415,3415,3415,0
|
|
20230830,175700,22091974320,3415,3415,3415,3415,0
|
|
20230830,175600,22091974320,3415,3415,3415,3415,0
|
|
20230830,175500,22091974320,3415,3415,3415,3415,0
|
|
20230830,175400,22091974320,3415,3415,3415,3415,0
|
|
20230830,175300,22091974320,3415,3415,3415,3415,0
|
|
20230830,175200,22091974320,3415,3415,3415,3415,0
|
|
20230830,175100,22091974320,3415,3415,3415,3415,0
|
|
20230830,175000,22091974320,3415,3415,3415,3415,0
|
|
20230830,174900,22091974320,3415,3415,3415,3415,0
|
|
20230830,174800,22091974320,3415,3415,3415,3415,0
|
|
20230830,174700,22091974320,3415,3415,3415,3415,0
|
|
20230830,174600,22091974320,3415,3415,3415,3415,0
|
|
20230830,174500,22091974320,3415,3415,3415,3415,0
|
|
20230830,174400,22091974320,3415,3415,3415,3415,0
|
|
20230830,174300,22091974320,3415,3415,3415,3415,0
|
|
20230830,174200,22091974320,3415,3415,3415,3415,0
|
|
20230830,174100,22091974320,3415,3415,3415,3415,55755
|
|
20230830,174000,22091974320,3415,3415,3415,3415,0
|
|
20230830,173900,22091974320,3415,3415,3415,3415,0
|
|
20230830,173800,22091974320,3415,3415,3415,3415,0
|
|
20230830,173700,22091974320,3415,3415,3415,3415,0
|
|
20230830,173600,22091974320,3415,3415,3415,3415,0
|
|
20230830,173500,22091974320,3415,3415,3415,3415,0
|
|
20230830,173400,22091974320,3415,3415,3415,3415,0
|
|
20230830,173300,22091974320,3415,3415,3415,3415,0
|
|
20230830,173200,22091974320,3415,3415,3415,3415,0
|
|
20230830,173100,22091974320,3415,3415,3415,3415,0
|
|
20230830,173000,22091974320,3415,3415,3415,3415,0
|
|
20230830,172900,22091974320,3415,3415,3415,3415,0
|
|
20230830,172800,22091974320,3415,3415,3415,3415,0
|
|
20230830,172700,22091974320,3415,3415,3415,3415,0
|
|
20230830,172600,22091974320,3415,3415,3415,3415,0
|
|
20230830,172500,22091974320,3415,3415,3415,3415,0
|
|
20230830,172400,22091974320,3415,3415,3415,3415,0
|
|
20230830,172300,22091974320,3415,3415,3415,3415,0
|
|
20230830,172200,22091974320,3415,3415,3415,3415,0
|
|
20230830,172100,22091974320,3415,3415,3415,3415,0
|
|
20230830,172000,22091974320,3415,3415,3415,3415,0
|
|
20230830,171900,22091974320,3415,3415,3415,3415,0
|
|
20230830,171800,22091974320,3415,3415,3415,3415,0
|
|
20230830,171700,22091974320,3415,3415,3415,3415,0
|
|
20230830,171600,22091974320,3415,3415,3415,3415,0
|
|
20230830,171500,22091974320,3415,3415,3415,3415,0
|
|
20230830,171400,22091974320,3415,3415,3415,3415,0
|
|
20230830,171300,22091974320,3415,3415,3415,3415,0
|
|
20230830,171200,22091974320,3415,3415,3415,3415,0
|
|
20230830,171100,22091974320,3415,3415,3415,3415,55755
|
|
20230830,171000,22091974320,3415,3415,3415,3415,0
|
|
20230830,170900,22091974320,3415,3415,3415,3415,0
|
|
20230830,170800,22091974320,3415,3415,3415,3415,0
|
|
20230830,170700,22091974320,3415,3415,3415,3415,0
|
|
20230830,170600,22091974320,3415,3415,3415,3415,0
|
|
20230830,170500,22091974320,3415,3415,3415,3415,0
|
|
20230830,170400,22091974320,3415,3415,3415,3415,0
|
|
20230830,170300,22091974320,3415,3415,3415,3415,0
|
|
20230830,170200,22091974320,3415,3415,3415,3415,0
|
|
20230830,170100,22091974320,3415,3415,3415,3415,0
|
|
20230830,170000,22091974320,3415,3415,3415,3415,0
|
|
20230830,165900,22091974320,3415,3415,3415,3415,0
|
|
20230830,165800,22091974320,3415,3415,3415,3415,0
|
|
20230830,165700,22091974320,3415,3415,3415,3415,0
|
|
20230830,165600,22091974320,3415,3415,3415,3415,0
|
|
20230830,165500,22091974320,3415,3415,3415,3415,0
|
|
20230830,165400,22091974320,3415,3415,3415,3415,0
|
|
20230830,165300,22091974320,3415,3415,3415,3415,0
|
|
20230830,165200,22091974320,3415,3415,3415,3415,0
|
|
20230830,165100,22091974320,3415,3415,3415,3415,0
|
|
20230830,165000,22091974320,3415,3415,3415,3415,0
|
|
20230830,164900,22091974320,3415,3415,3415,3415,0
|
|
20230830,164800,22091974320,3415,3415,3415,3415,0
|
|
20230830,164700,22091974320,3415,3415,3415,3415,0
|
|
20230830,164600,22091974320,3415,3415,3415,3415,0
|
|
20230830,164500,22091974320,3415,3415,3415,3415,0
|
|
20230830,164400,22091974320,3415,3415,3415,3415,0
|
|
20230830,164300,22091974320,3415,3415,3415,3415,0
|
|
20230830,164200,22091974320,3415,3415,3415,3415,0
|
|
20230830,164100,22091974320,3415,3415,3415,3415,55755
|
|
20230830,164000,22091974320,3415,3415,3415,3415,0
|
|
20230830,163900,22091974320,3415,3415,3415,3415,0
|
|
20230830,163800,22091974320,3415,3415,3415,3415,0
|
|
20230830,163700,22091974320,3415,3415,3415,3415,0
|
|
20230830,163600,22091974320,3415,3415,3415,3415,0
|
|
20230830,163500,22091974320,3415,3415,3415,3415,0
|
|
20230830,163400,22091974320,3415,3415,3415,3415,0
|
|
20230830,163300,22091974320,3415,3415,3415,3415,0
|
|
20230830,163200,22091974320,3415,3415,3415,3415,0
|
|
20230830,163100,22091974320,3415,3415,3415,3415,0
|
|
20230830,163000,22091974320,3415,3415,3415,3415,0
|
|
20230830,162900,22091974320,3415,3415,3415,3415,0
|
|
20230830,162800,22091974320,3415,3415,3415,3415,0
|
|
20230830,162700,22091974320,3415,3415,3415,3415,0
|
|
20230830,162600,22091974320,3415,3415,3415,3415,0
|
|
20230830,162500,22091974320,3415,3415,3415,3415,0
|
|
20230830,162400,22091974320,3415,3415,3415,3415,0
|
|
20230830,162300,22091974320,3415,3415,3415,3415,0
|
|
20230830,162200,22091974320,3415,3415,3415,3415,0
|
|
20230830,162100,22091974320,3415,3415,3415,3415,0
|
|
20230830,162000,22091974320,3415,3415,3415,3415,0
|
|
20230830,161900,22091974320,3415,3415,3415,3415,0
|
|
20230830,161800,22091974320,3415,3415,3415,3415,0
|
|
20230830,161700,22091974320,3415,3415,3415,3415,0
|
|
20230830,161600,22091974320,3415,3415,3415,3415,0
|
|
20230830,161500,22091974320,3415,3415,3415,3415,0
|
|
20230830,161400,22091974320,3415,3415,3415,3415,0
|
|
20230830,161300,22091974320,3415,3415,3415,3415,0
|
|
20230830,161200,22091974320,3415,3415,3415,3415,0
|
|
20230830,161100,22091974320,3415,3415,3415,3415,55755
|
|
20230830,161000,22091974320,3415,3415,3415,3415,0
|
|
20230830,160900,22091974320,3415,3415,3415,3415,0
|
|
20230830,160800,22091974320,3415,3415,3415,3415,0
|
|
20230830,160700,22091974320,3415,3415,3415,3415,0
|
|
20230830,160600,22091974320,3415,3415,3415,3415,0
|
|
20230830,160500,22091974320,3415,3415,3415,3415,0
|
|
20230830,160400,22091974320,3415,3415,3415,3415,0
|
|
20230830,160300,22091974320,3415,3415,3415,3415,0
|
|
20230830,160200,22091974320,3415,3415,3415,3415,0
|
|
20230830,160100,22091974320,3415,3415,3415,3415,0
|
|
20230830,160000,22091974320,3415,3415,3415,3415,0
|
|
20230830,155900,22091974320,3415,3415,3415,3415,0
|
|
20230830,155800,22091974320,3415,3415,3415,3415,0
|
|
20230830,155700,22091974320,3415,3415,3415,3415,0
|
|
20230830,155600,22091974320,3415,3415,3415,3415,0
|
|
20230830,155500,22091974320,3415,3415,3415,3415,0
|
|
20230830,155400,22091974320,3415,3415,3415,3415,0
|
|
20230830,155300,22091974320,3415,3415,3415,3415,0
|
|
20230830,155200,22091974320,3415,3415,3415,3415,0
|
|
20230830,155100,22091974320,3415,3415,3415,3415,0
|
|
20230830,155000,22091974320,3415,3415,3415,3415,0
|
|
20230830,154900,22091974320,3415,3415,3415,3415,0
|
|
20230830,154800,22091974320,3415,3415,3415,3415,0
|
|
20230830,154700,22091974320,3415,3415,3415,3415,0
|
|
20230830,154600,22091974320,3415,3415,3415,3415,0
|
|
20230830,154500,22091974320,3415,3415,3415,3415,0
|
|
20230830,154400,22091974320,3415,3415,3415,3415,0
|
|
20230830,154300,22091974320,3415,3415,3415,3415,0
|
|
20230830,154200,22091974320,3415,3415,3415,3415,0
|
|
20230830,154100,22091974320,3415,3415,3415,3415,55755
|
|
20230830,154000,22091974320,3415,3415,3415,3415,0
|
|
20230830,153900,22091974320,3415,3415,3415,3415,0
|
|
20230830,153800,22091974320,3415,3415,3415,3415,0
|
|
20230830,153700,22091974320,3415,3415,3415,3415,0
|
|
20230830,153600,22091974320,3415,3415,3415,3415,0
|
|
20230830,153500,22091974320,3415,3415,3415,3415,0
|
|
20230830,153400,22091974320,3415,3415,3415,3415,0
|
|
20230830,153300,22091974320,3415,3415,3415,3415,0
|
|
20230830,153200,22091974320,3415,3415,3415,3415,0
|
|
20230830,153100,22091974320,3415,3415,3415,3415,0
|
|
20230830,153000,22091974320,3415,3415,3415,3415,55755
|
|
20230830,152900,21901570995,3415,3415,3415,3415,0
|
|
20230830,152800,21901570995,3415,3415,3415,3415,0
|
|
20230830,152700,21901570995,3415,3415,3415,3415,0
|
|
20230830,152600,21901570995,3415,3415,3415,3415,0
|
|
20230830,152500,21901570995,3415,3415,3415,3415,0
|
|
20230830,152400,21901570995,3415,3415,3415,3415,0
|
|
20230830,152300,21901570995,3415,3415,3415,3415,0
|
|
20230830,152200,21901570995,3415,3415,3415,3415,0
|
|
20230830,152100,21901570995,3415,3415,3415,3415,0
|
|
20230830,152000,21901570995,3415,3415,3415,3415,0
|
|
20230830,151900,21901570995,3415,3415,3420,3400,44741
|
|
20230830,151800,21749049400,3410,3410,3415,3405,19320
|
|
20230830,151700,21683186680,3405,3405,3410,3405,10681
|
|
20230830,151600,21646767610,3410,3405,3415,3400,19551
|
|
20230830,151500,21580095960,3400,3405,3410,3400,4318
|
|
20230830,151400,21565392140,3405,3415,3415,3405,25253
|
|
20230830,151300,21479343070,3410,3415,3420,3410,9805
|
|
20230830,151200,21445851850,3420,3415,3425,3415,24194
|
|
20230830,151100,21363125365,3415,3405,3420,3400,34949
|
|
20230830,151000,21243937555,3405,3410,3410,3405,13959
|
|
20230830,150900,21196389505,3405,3400,3410,3400,22677
|
|
20230830,150800,21119090365,3405,3405,3410,3400,8096
|
|
20230830,150700,21091531140,3405,3400,3410,3400,10382
|
|
20230830,150600,21056187075,3405,3400,3405,3395,20807
|
|
20230830,150500,20985426915,3400,3390,3400,3385,13285
|
|
20230830,150400,20940338735,3390,3380,3390,3375,6855
|
|
20230830,150300,20917154320,3380,3380,3385,3375,6308
|
|
20230830,150200,20895841805,3375,3380,3380,3375,10245
|
|
20230830,150100,20861251605,3380,3375,3385,3375,6959
|
|
20230830,150000,20837752625,3375,3385,3385,3375,5774
|
|
20230830,145900,20818247950,3385,3385,3390,3375,15248
|
|
20230830,145800,20766698285,3385,3390,3390,3380,10453
|
|
20230830,145700,20731344535,3390,3395,3400,3380,30722
|
|
20230830,145600,20627262585,3395,3395,3400,3390,6572
|
|
20230830,145500,20604949760,3395,3400,3400,3390,6878
|
|
20230830,145400,20581597635,3395,3395,3400,3390,9878
|
|
20230830,145300,20548066280,3395,3405,3405,3390,39744
|
|
20230830,145200,20413070165,3405,3405,3410,3400,9468
|
|
20230830,145100,20380828430,3405,3405,3410,3400,15729
|
|
20230830,145000,20327287350,3405,3405,3415,3405,15894
|
|
20230830,144900,20273122630,3405,3395,3405,3390,8876
|
|
20230830,144800,20242973330,3395,3405,3405,3390,18336
|
|
20230830,144700,20180691355,3400,3405,3410,3400,20011
|
|
20230830,144600,20112533660,3405,3390,3405,3385,27158
|
|
20230830,144500,20020238165,3385,3385,3390,3385,10775
|
|
20230830,144400,19983713070,3385,3390,3390,3385,12966
|
|
20230830,144300,19939765880,3390,3390,3395,3380,14682
|
|
20230830,144200,19890020850,3390,3385,3390,3380,11859
|
|
20230830,144100,19849887545,3385,3370,3385,3370,8151
|
|
20230830,144000,19822349605,3370,3375,3380,3370,6969
|
|
20230830,143900,19798844585,3380,3385,3385,3380,6250
|
|
20230830,143800,19777707450,3385,3380,3385,3375,2764
|
|
20230830,143700,19768369255,3380,3390,3390,3375,5888
|
|
20230830,143600,19748461335,3385,3385,3395,3385,8883
|
|
20230830,143500,19718357675,3395,3365,3405,3365,38388
|
|
20230830,143400,19588255460,3365,3375,3375,3360,12436
|
|
20230830,143300,19546393360,3370,3365,3370,3365,7839
|
|
20230830,143200,19520001305,3365,3365,3370,3365,2873
|
|
20230830,143100,19510325555,3365,3360,3365,3355,6665
|
|
20230830,143000,19487926725,3360,3370,3375,3360,19493
|
|
20230830,142900,19422372880,3375,3360,3375,3360,5247
|
|
20230830,142800,19404717670,3365,3370,3370,3360,4280
|
|
20230830,142700,19390314615,3370,3365,3370,3360,5131
|
|
20230830,142600,19373034875,3365,3375,3380,3355,23866
|
|
20230830,142500,19292748835,3380,3380,3385,3375,5564
|
|
20230830,142400,19273955475,3380,3385,3390,3375,16554
|
|
20230830,142300,19217980035,3385,3380,3390,3380,8043
|
|
20230830,142200,19190760640,3385,3390,3395,3380,21979
|
|
20230830,142100,19116348840,3390,3385,3390,3375,14462
|
|
20230830,142000,19067423090,3380,3385,3395,3375,13029
|
|
20230830,141900,19023324550,3385,3395,3405,3380,49940
|
|
20230830,141800,18853692020,3395,3385,3395,3375,33476
|
|
20230830,141700,18740323030,3395,3360,3395,3355,17073
|
|
20230830,141600,18682732815,3375,3355,3375,3355,11973
|
|
20230830,141500,18642417435,3355,3365,3375,3350,12471
|
|
20230830,141400,18600561060,3365,3375,3375,3345,60277
|
|
20230830,141300,18398077140,3370,3380,3385,3370,15387
|
|
20230830,141200,18346152865,3375,3375,3385,3360,36562
|
|
20230830,141100,18223001420,3370,3375,3420,3365,33451
|
|
20230830,141000,18109650600,3370,3375,3390,3365,32148
|
|
20230830,140900,18001217035,3380,3390,3405,3370,68644
|
|
20230830,140800,17768823885,3395,3385,3405,3380,42115
|
|
20230830,140700,17626080250,3385,3410,3450,3380,129028
|
|
20230830,140600,17185769445,3410,3430,3435,3390,112476
|
|
20230830,140500,16802125415,3430,3410,3450,3405,248395
|
|
20230830,140400,15948864495,3410,3375,3435,3370,143322
|
|
20230830,140300,15459740715,3385,3395,3400,3365,46319
|
|
20230830,140200,15303108250,3395,3345,3420,3330,128099
|
|
20230830,140100,14868590055,3350,3335,3355,3335,6683
|
|
20230830,140000,14846234525,3335,3375,3380,3335,31592
|
|
20230830,135900,14740180075,3380,3315,3380,3315,27557
|
|
20230830,135800,14647703255,3315,3340,3340,3315,30202
|
|
20230830,135700,14547201860,3340,3350,3350,3330,32509
|
|
20230830,135600,14438704630,3350,3355,3355,3345,17765
|
|
20230830,135500,14379204135,3355,3360,3365,3350,16737
|
|
20230830,135400,14323009690,3360,3330,3360,3330,24841
|
|
20230830,135300,14239966015,3330,3355,3355,3330,29408
|
|
20230830,135200,14141714625,3345,3345,3365,3340,25695
|
|
20230830,135100,14055520635,3350,3355,3360,3340,82010
|
|
20230830,135000,13780735570,3355,3390,3390,3355,83960
|
|
20230830,134900,13498004825,3395,3400,3420,3390,91646
|
|
20230830,134800,13186058505,3395,3375,3405,3375,62099
|
|
20230830,134700,12975371295,3375,3395,3400,3370,82234
|
|
20230830,134600,12696919590,3395,3425,3425,3380,101911
|
|
20230830,134500,12350353495,3420,3410,3445,3395,212926
|
|
20230830,134400,11621152090,3410,3375,3435,3365,250723
|
|
20230830,134300,10764409920,3375,3420,3425,3370,144705
|
|
20230830,134200,10272533535,3420,3390,3425,3355,257607
|
|
20230830,134100,9398672650,3385,3295,3425,3295,409907
|
|
20230830,134000,8013781080,3295,3295,3295,3295,4
|
|
20230830,133900,8013767900,3295,3295,3295,3285,806
|
|
20230830,133800,8011118130,3295,3290,3295,3285,401
|
|
20230830,133700,8009800775,3295,3295,3300,3295,968
|
|
20230830,133600,8006611210,3295,3285,3295,3285,1443
|
|
20230830,133500,8001869140,3280,3280,3280,3280,156
|
|
20230830,133400,8001357460,3285,3285,3285,3280,2062
|
|
20230830,133300,7994588795,3285,3280,3285,3280,43
|
|
20230830,133200,7994447750,3285,3280,3285,3280,288
|
|
20230830,133100,7993503105,3285,3285,3285,3285,20
|
|
20230830,133000,7993437405,3280,3280,3280,3280,509
|
|
20230830,132900,7991767885,3285,3285,3285,3280,576
|
|
20230830,132800,7989876330,3285,3280,3285,3280,2287
|
|
20230830,132700,7982374740,3285,3295,3295,3285,2264
|
|
20230830,132600,7974937490,3285,3290,3295,3285,248
|
|
20230830,132500,7974122645,3290,3295,3295,3290,3277
|
|
20230830,132400,7963341265,3295,3290,3295,3290,669
|
|
20230830,132300,7961136920,3290,3290,3290,3290,3130
|
|
20230830,132200,7950839220,3290,3285,3290,3285,358
|
|
20230830,132100,7949661405,3300,3290,3300,3290,8613
|
|
20230830,132000,7921275695,3290,3290,3295,3290,4693
|
|
20230830,131900,7905835715,3290,3280,3290,3280,3874
|
|
20230830,131800,7893118930,3275,3275,3280,3275,896
|
|
20230830,131700,7890184525,3280,3280,3280,3280,630
|
|
20230830,131600,7888118125,3280,3280,3280,3280,1810
|
|
20230830,131500,7882181325,3280,3275,3280,3275,657
|
|
20230830,131400,7880029645,3280,3280,3280,3280,2846
|
|
20230830,131300,7870694765,3280,3270,3280,3270,169
|
|
20230830,131200,7870142025,3280,3275,3280,3275,9
|
|
20230830,131100,7870112545,3280,3275,3280,3275,36
|
|
20230830,131000,7869994640,3275,3280,3280,3270,74
|
|
20230830,130900,7869752470,3270,3270,3280,3270,687
|
|
20230830,130800,7867505970,3280,3280,3280,3270,1790
|
|
20230830,130700,7861635610,3275,3275,3280,3275,3190
|
|
20230830,130600,7851174875,3275,3270,3275,3265,3540
|
|
20230830,130500,7839596445,3265,3260,3265,3260,1181
|
|
20230830,130400,7835740485,3265,3260,3265,3260,222
|
|
20230830,130300,7835016755,3260,3265,3265,3260,207
|
|
20230830,130200,7834341635,3265,3260,3265,3255,259
|
|
20230830,130100,7833497580,3260,3265,3265,3260,1550
|
|
20230830,130000,7828444530,3265,3265,3265,3260,4
|
|
20230830,125900,7828431475,3260,3260,3260,3260,1041
|
|
20230830,125800,7825037815,3270,3265,3270,3260,189
|
|
20230830,125700,7824420720,3275,3275,3275,3275,87
|
|
20230830,125600,7824135795,3265,3270,3275,3265,103
|
|
20230830,125500,7823799365,3265,3265,3265,3265,1
|
|
20230830,125400,7823796100,3275,3275,3275,3260,895
|
|
20230830,125300,7820867390,3275,3275,3275,3260,2011
|
|
20230830,125200,7814308560,3275,3280,3280,3275,1307
|
|
20230830,125100,7810028130,3275,3270,3275,3270,1461
|
|
20230830,125000,7805243370,3275,3275,3275,3270,1134
|
|
20230830,124900,7801529550,3270,3270,3270,3270,3257
|
|
20230830,124800,7790879160,3270,3270,3270,3270,2
|
|
20230830,124700,7790872620,3260,3260,3260,3260,0
|
|
20230830,124600,7790872620,3260,3260,3270,3260,415
|
|
20230830,124500,7789519250,3260,3270,3270,3260,258
|
|
20230830,124400,7788677790,3270,3260,3270,3260,241
|
|
20230830,124300,7787892090,3260,3260,3270,3260,201
|
|
20230830,124200,7787236820,3270,3265,3270,3260,3012
|
|
20230830,124100,7777413000,3270,3270,3270,3270,0
|
|
20230830,124000,7777413000,3270,3265,3270,3265,1100
|
|
20230830,123900,7773818235,3270,3270,3270,3270,250
|
|
20230830,123800,7773000735,3270,3270,3270,3260,113
|
|
20230830,123700,7772632225,3265,3270,3270,3265,67
|
|
20230830,123600,7772413465,3270,3265,3270,3265,37
|
|
20230830,123500,7772292645,3265,3265,3265,3265,10
|
|
20230830,123400,7772259995,3270,3260,3270,3250,692
|
|
20230830,123300,7770007340,3265,3255,3265,3250,1761
|
|
20230830,123200,7764258420,3265,3255,3265,3250,1694
|
|
20230830,123100,7758748720,3255,3255,3255,3255,115
|
|
20230830,123000,7758374395,3255,3255,3255,3255,114
|
|
20230830,122900,7758003325,3255,3255,3255,3250,768
|
|
20230830,122800,7755504065,3255,3255,3265,3255,437
|
|
20230830,122700,7754081620,3265,3255,3265,3250,4829
|
|
20230830,122600,7738386770,3250,3260,3260,3250,670
|
|
20230830,122500,7736209110,3260,3265,3265,3260,17
|
|
20230830,122400,7736153685,3250,3255,3265,3250,4577
|
|
20230830,122300,7721253620,3255,3260,3260,3250,2197
|
|
20230830,122200,7714103260,3255,3265,3270,3255,1704
|
|
20230830,122100,7708556700,3255,3255,3265,3255,74
|
|
20230830,122000,7708315800,3260,3270,3270,3260,37
|
|
20230830,121900,7708195170,3260,3255,3260,3250,2960
|
|
20230830,121800,7698572105,3270,3265,3270,3260,171
|
|
20230830,121700,7698013735,3260,3265,3265,3260,301
|
|
20230830,121600,7697032470,3265,3250,3265,3250,32
|
|
20230830,121500,7696928185,3255,3255,3255,3255,588
|
|
20230830,121400,7695014245,3270,3270,3270,3270,152
|
|
20230830,121300,7694517205,3270,3270,3270,3255,408
|
|
20230830,121200,7693189135,3255,3270,3270,3255,364
|
|
20230830,121100,7692004290,3255,3275,3275,3255,1234
|
|
20230830,121000,7687972455,3275,3275,3275,3275,312
|
|
20230830,120900,7686950655,3275,3270,3275,3270,1355
|
|
20230830,120800,7682516030,3270,3275,3275,3270,58
|
|
20230830,120700,7682326320,3270,3275,3280,3270,1071
|
|
20230830,120600,7678817420,3275,3270,3275,3270,1404
|
|
20230830,120500,7674226140,3270,3265,3270,3265,514
|
|
20230830,120400,7672547900,3265,3265,3265,3265,1
|
|
20230830,120300,7672544635,3265,3265,3265,3265,155
|
|
20230830,120200,7672038560,3265,3255,3265,3250,204
|
|
20230830,120100,7671375505,3265,3265,3265,3265,1
|
|
20230830,120000,7671372240,3255,3250,3265,3250,8544
|
|
20230830,115900,7643565370,3250,3250,3250,3250,1
|
|
20230830,115800,7643562120,3250,3255,3260,3250,2668
|
|
20230830,115700,7634878675,3255,3260,3260,3255,707
|
|
20230830,115600,7632575430,3260,3260,3260,3260,629
|
|
20230830,115500,7630524890,3260,3260,3260,3260,89
|
|
20230830,115400,7630234750,3265,3260,3265,3260,688
|
|
20230830,115300,7627989430,3260,3260,3260,3260,0
|
|
20230830,115200,7627989430,3260,3255,3265,3250,6867
|
|
20230830,115100,7605659420,3255,3265,3270,3255,763
|
|
20230830,115000,7603169990,3265,3265,3270,3265,2181
|
|
20230830,114900,7596049015,3265,3255,3265,3255,1893
|
|
20230830,114800,7589887290,3260,3265,3265,3260,1488
|
|
20230830,114700,7585033805,3265,3265,3265,3265,33
|
|
20230830,114600,7584926060,3260,3260,3265,3260,1263
|
|
20230830,114500,7580808675,3265,3260,3265,3260,921
|
|
20230830,114400,7577803715,3255,3260,3265,3255,1020
|
|
20230830,114300,7574483225,3260,3250,3260,3250,1287
|
|
20230830,114200,7570296175,3250,3250,3250,3250,28
|
|
20230830,114100,7570205175,3250,3245,3250,3240,12364
|
|
20230830,114000,7530066160,3250,3245,3250,3245,587
|
|
20230830,113900,7528160040,3245,3250,3250,3245,1293
|
|
20230830,113800,7523963795,3245,3250,3250,3245,220
|
|
20230830,113700,7523249795,3250,3255,3255,3250,8543
|
|
20230830,113600,7495481705,3255,3255,3260,3255,633
|
|
20230830,113500,7493419685,3260,3260,3260,3260,1
|
|
20230830,113400,7493416425,3255,3250,3255,3250,1770
|
|
20230830,113300,7487660485,3250,3255,3255,3250,173
|
|
20230830,113200,7487097660,3255,3255,3255,3255,308
|
|
20230830,113100,7486095120,3250,3250,3255,3250,469
|
|
20230830,113000,7484570815,3250,3250,3250,3250,356
|
|
20230830,112900,7483413815,3245,3250,3250,3245,375
|
|
20230830,112800,7482196720,3245,3250,3250,3245,412
|
|
20230830,112700,7480857725,3250,3250,3250,3250,61
|
|
20230830,112600,7480659475,3250,3245,3250,3240,214
|
|
20230830,112500,7479965055,3245,3240,3245,3240,1477
|
|
20230830,112400,7475179360,3240,3245,3245,3240,518
|
|
20230830,112300,7473499705,3250,3245,3250,3245,492
|
|
20230830,112200,7471902120,3245,3240,3245,3240,5404
|
|
20230830,112100,7454391190,3240,3245,3245,3240,501
|
|
20230830,112000,7452767345,3245,3255,3255,3245,2086
|
|
20230830,111900,7445997425,3255,3255,3255,3245,80
|
|
20230830,111800,7445737035,3245,3255,3255,3245,295
|
|
20230830,111700,7444778865,3255,3250,3255,3245,2057
|
|
20230830,111600,7438101210,3255,3255,3255,3255,44
|
|
20230830,111500,7437957990,3245,3245,3245,3245,13
|
|
20230830,111400,7437915805,3250,3250,3250,3250,4448
|
|
20230830,111300,7423459805,3250,3250,3250,3250,4599
|
|
20230830,111200,7408513055,3250,3255,3255,3250,1132
|
|
20230830,111100,7404832985,3255,3260,3260,3255,2067
|
|
20230830,111000,7398099330,3260,3250,3260,3250,3196
|
|
20230830,110900,7387702075,3250,3250,3260,3250,784
|
|
20230830,110800,7385153230,3250,3265,3270,3245,2413
|
|
20230830,110700,7377301315,3260,3255,3260,3240,4044
|
|
20230830,110600,7364133715,3255,3250,3255,3240,1611
|
|
20230830,110500,7358898475,3250,3250,3255,3240,2401
|
|
20230830,110400,7351089620,3250,3245,3250,3245,198
|
|
20230830,110300,7350447095,3245,3245,3250,3245,397
|
|
20230830,110200,7349158825,3245,3235,3245,3230,23436
|
|
20230830,110100,7273310355,3230,3240,3240,3230,6201
|
|
20230830,110000,7253244365,3245,3235,3245,3230,2252
|
|
20230830,105900,7245951900,3235,3240,3240,3210,38160
|
|
20230830,105800,7123175925,3240,3250,3250,3210,48706
|
|
20230830,105700,6965901175,3245,3245,3250,3240,9779
|
|
20230830,105600,6934207370,3240,3250,3250,3240,9743
|
|
20230830,105500,6902594045,3250,3255,3255,3250,12091
|
|
20230830,105400,6863279975,3255,3265,3265,3250,15339
|
|
20230830,105300,6813330805,3265,3265,3270,3265,1902
|
|
20230830,105200,6807120765,3270,3260,3270,3260,4071
|
|
20230830,105100,6793842205,3265,3260,3270,3255,1985
|
|
20230830,105000,6787364060,3260,3270,3270,3260,6620
|
|
20230830,104900,6765777055,3270,3270,3270,3260,7816
|
|
20230830,104800,6740288115,3265,3280,3280,3260,10266
|
|
20230830,104700,6706775955,3275,3270,3280,3270,6674
|
|
20230830,104600,6684947420,3270,3270,3270,3265,14615
|
|
20230830,104500,6637156425,3270,3270,3270,3265,5341
|
|
20230830,104400,6619702125,3270,3265,3270,3265,1011
|
|
20230830,104300,6616398100,3270,3270,3270,3260,1054
|
|
20230830,104200,6612955150,3270,3265,3270,3260,6805
|
|
20230830,104100,6590759850,3265,3265,3265,3255,9703
|
|
20230830,104000,6559123355,3265,3260,3265,3255,12507
|
|
20230830,103900,6518348650,3265,3270,3275,3260,7145
|
|
20230830,103800,6495029090,3265,3270,3270,3265,6818
|
|
20230830,103700,6472765170,3275,3270,3275,3265,1965
|
|
20230830,103600,6466343335,3270,3280,3285,3265,10011
|
|
20230830,103500,6433586455,3280,3285,3285,3275,3963
|
|
20230830,103400,6420588720,3285,3280,3285,3265,47853
|
|
20230830,103300,6264000655,3275,3300,3300,3275,27651
|
|
20230830,103200,6173169445,3300,3290,3300,3285,12687
|
|
20230830,103100,6131440740,3300,3295,3300,3290,9737
|
|
20230830,103000,6099382895,3290,3305,3305,3290,38767
|
|
20230830,102900,5971634280,3305,3305,3310,3305,8907
|
|
20230830,102800,5942195310,3305,3310,3310,3300,20323
|
|
20230830,102700,5875000970,3310,3320,3330,3310,21675
|
|
20230830,102600,5803122710,3325,3310,3330,3305,9920
|
|
20230830,102500,5770254795,3305,3320,3320,3300,41334
|
|
20230830,102400,5633597775,3315,3350,3355,3305,129817
|
|
20230830,102300,5202311430,3355,3355,3375,3345,22844
|
|
20230830,102200,5125702640,3355,3360,3390,3345,66908
|
|
20230830,102100,4901101235,3360,3400,3405,3340,154240
|
|
20230830,102000,4382367985,3405,3460,3460,3370,233160
|
|
20230830,101900,3589386710,3460,3395,3480,3385,408120
|
|
20230830,101800,2185549910,3395,3355,3405,3340,125313
|
|
20230830,101700,1761515820,3355,3325,3400,3310,73301
|
|
20230830,101600,1515174565,3315,3315,3315,3310,996
|
|
20230830,101500,1511872875,3330,3305,3330,3300,17678
|
|
20230830,101400,1453267940,3305,3300,3305,3295,914
|
|
20230830,101300,1450252195,3300,3300,3305,3300,1728
|
|
20230830,101200,1444549775,3300,3300,3300,3300,400
|
|
20230830,101100,1443229775,3305,3315,3320,3295,10232
|
|
20230830,101000,1409451340,3320,3305,3320,3300,2467
|
|
20230830,100900,1401294350,3310,3310,3310,3310,230
|
|
20230830,100800,1400533050,3305,3305,3320,3305,1847
|
|
20230830,100700,1394428625,3335,3310,3335,3305,4657
|
|
20230830,100600,1379018685,3310,3305,3310,3305,814
|
|
20230830,100500,1376325665,3305,3315,3320,3305,3523
|
|
20230830,100400,1364653165,3330,3330,3340,3320,7051
|
|
20230830,100300,1341217940,3340,3330,3345,3330,11678
|
|
20230830,100200,1302257950,3330,3330,3335,3325,3839
|
|
20230830,100100,1289473935,3330,3320,3335,3320,5598
|
|
20230830,100000,1270844130,3320,3320,3325,3320,1088
|
|
20230830,095900,1267229100,3320,3325,3325,3320,2215
|
|
20230830,095800,1259874440,3325,3315,3325,3315,6041
|
|
20230830,095700,1239824795,3315,3315,3320,3310,3782
|
|
20230830,095600,1227287000,3315,3310,3315,3300,5563
|
|
20230830,095500,1208898890,3315,3315,3315,3315,391
|
|
20230830,095400,1207602725,3315,3310,3315,3310,1876
|
|
20230830,095300,1201391210,3310,3305,3310,3305,1700
|
|
20230830,095200,1195765985,3305,3305,3305,3300,828
|
|
20230830,095100,1193030580,3305,3295,3305,3290,1230
|
|
20230830,095000,1188975780,3295,3295,3295,3295,781
|
|
20230830,094900,1186402385,3295,3300,3300,3295,6071
|
|
20230830,094800,1166369865,3300,3300,3300,3290,1328
|
|
20230830,094700,1161987485,3300,3310,3310,3300,6927
|
|
20230830,094600,1139127075,3310,3310,3310,3310,20
|
|
20230830,094500,1139060875,3310,3305,3315,3305,279
|
|
20230830,094400,1138138695,3315,3315,3315,3315,677
|
|
20230830,094300,1135894440,3315,3300,3315,3285,2701
|
|
20230830,094200,1127016750,3300,3305,3305,3300,6331
|
|
20230830,094100,1106124425,3315,3305,3315,3305,1631
|
|
20230830,094000,1100725520,3305,3305,3310,3300,776
|
|
20230830,093900,1098160565,3305,3295,3305,3280,3875
|
|
20230830,093800,1085417070,3295,3300,3305,3295,1708
|
|
20230830,093700,1079778835,3290,3300,3300,3290,13913
|
|
20230830,093600,1033927225,3300,3300,3305,3290,5293
|
|
20230830,093500,1016464205,3300,3310,3310,3300,1773
|
|
20230830,093400,1010602520,3310,3315,3315,3305,7578
|
|
20230830,093300,985509770,3315,3310,3315,3310,4498
|
|
20230830,093200,970607660,3310,3305,3310,3305,20
|
|
20230830,093100,970541465,3305,3310,3315,3305,2954
|
|
20230830,093000,960759655,3315,3310,3315,3305,3766
|
|
20230830,092900,948297425,3305,3310,3310,3300,661
|
|
20230830,092800,946113215,3310,3310,3310,3305,653
|
|
20230830,092700,943954230,3310,3305,3320,3305,3699
|
|
20230830,092600,931691830,3310,3300,3310,3300,3332
|
|
20230830,092500,920671795,3300,3275,3305,3275,7685
|
|
20230830,092400,895339570,3270,3280,3285,3270,4575
|
|
20230830,092300,880344065,3280,3275,3280,3275,324
|
|
20230830,092200,879282920,3275,3275,3280,3270,4830
|
|
20230830,092100,863443820,3275,3275,3275,3270,3818
|
|
20230830,092000,850944690,3275,3275,3275,3270,3862
|
|
20230830,091900,838301085,3275,3280,3280,3270,779
|
|
20230830,091800,835749685,3280,3290,3290,3280,3689
|
|
20230830,091700,823634615,3275,3275,3275,3270,26508
|
|
20230830,091600,736821430,3270,3290,3290,3270,4716
|
|
20230830,091500,721381720,3290,3300,3300,3275,8641
|
|
20230830,091400,693022045,3290,3305,3305,3290,19418
|
|
20230830,091300,628936390,3305,3305,3310,3305,1311
|
|
20230830,091200,624603490,3305,3315,3320,3305,12130
|
|
20230830,091100,584455050,3320,3315,3320,3310,3371
|
|
20230830,091000,573281540,3320,3310,3320,3305,4440
|
|
20230830,090900,558569820,3315,3300,3320,3300,13084
|
|
20230830,090800,515161315,3300,3315,3320,3300,13070
|
|
20230830,090700,471885410,3320,3275,3320,3275,10490
|
|
20230830,090600,437274610,3275,3285,3285,3275,48433
|
|
20230830,090500,278653765,3275,3270,3285,3260,9585
|
|
20230830,090400,247253230,3270,3275,3280,3250,27399
|
|
20230830,090300,157775755,3280,3285,3285,3265,11541
|
|
20230830,090200,119970595,3285,3290,3290,3285,2493
|
|
20230830,090100,111778600,3300,3280,3300,3280,2594
|
|
20230830,090000,103253765,3280,3305,3310,3270,31333
|