597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185400,31139438425,3105,3105,3105,3105,96097
|
|
20230828,185300,31139438425,3105,3105,3105,3105,0
|
|
20230828,185200,31139438425,3105,3105,3105,3105,0
|
|
20230828,185100,31139438425,3105,3105,3105,3105,0
|
|
20230828,185000,31139438425,3105,3105,3105,3105,0
|
|
20230828,184900,31139438425,3105,3105,3105,3105,0
|
|
20230828,184800,31139438425,3105,3105,3105,3105,0
|
|
20230828,184700,31139438425,3105,3105,3105,3105,0
|
|
20230828,184600,31139438425,3105,3105,3105,3105,0
|
|
20230828,184500,31139438425,3105,3105,3105,3105,0
|
|
20230828,184400,31139438425,3105,3105,3105,3105,0
|
|
20230828,184300,31139438425,3105,3105,3105,3105,0
|
|
20230828,184200,31139438425,3105,3105,3105,3105,0
|
|
20230828,184100,31139438425,3105,3105,3105,3105,0
|
|
20230828,184000,31139438425,3105,3105,3105,3105,0
|
|
20230828,183900,31139438425,3105,3105,3105,3105,0
|
|
20230828,183800,31139438425,3105,3105,3105,3105,0
|
|
20230828,183700,31139438425,3105,3105,3105,3105,0
|
|
20230828,183600,31139438425,3105,3105,3105,3105,0
|
|
20230828,183500,31139438425,3105,3105,3105,3105,0
|
|
20230828,183400,31139438425,3105,3105,3105,3105,0
|
|
20230828,183300,31139438425,3105,3105,3105,3105,0
|
|
20230828,183200,31139438425,3105,3105,3105,3105,0
|
|
20230828,183100,31139438425,3105,3105,3105,3105,0
|
|
20230828,183000,31139438425,3105,3105,3105,3105,0
|
|
20230828,182900,31139438425,3105,3105,3105,3105,0
|
|
20230828,182800,31139438425,3105,3105,3105,3105,0
|
|
20230828,182700,31139438425,3105,3105,3105,3105,0
|
|
20230828,182600,31139438425,3105,3105,3105,3105,0
|
|
20230828,182500,31139438425,3105,3105,3105,3105,0
|
|
20230828,182400,31139438425,3105,3105,3105,3105,96097
|
|
20230828,182300,31139438425,3105,3105,3105,3105,0
|
|
20230828,182200,31139438425,3105,3105,3105,3105,0
|
|
20230828,182100,31139438425,3105,3105,3105,3105,0
|
|
20230828,182000,31139438425,3105,3105,3105,3105,0
|
|
20230828,181900,31139438425,3105,3105,3105,3105,0
|
|
20230828,181800,31139438425,3105,3105,3105,3105,0
|
|
20230828,181700,31139438425,3105,3105,3105,3105,0
|
|
20230828,181600,31139438425,3105,3105,3105,3105,0
|
|
20230828,181500,31139438425,3105,3105,3105,3105,0
|
|
20230828,181400,31139438425,3105,3105,3105,3105,0
|
|
20230828,181300,31139438425,3105,3105,3105,3105,0
|
|
20230828,181200,31139438425,3105,3105,3105,3105,0
|
|
20230828,181100,31139438425,3105,3105,3105,3105,0
|
|
20230828,181000,31139438425,3105,3105,3105,3105,0
|
|
20230828,180900,31139438425,3105,3105,3105,3105,0
|
|
20230828,180800,31139438425,3105,3105,3105,3105,0
|
|
20230828,180700,31139438425,3105,3105,3105,3105,0
|
|
20230828,180600,31139438425,3105,3105,3105,3105,0
|
|
20230828,180500,31139438425,3105,3105,3105,3105,0
|
|
20230828,180400,31139438425,3105,3105,3105,3105,0
|
|
20230828,180300,31139438425,3105,3105,3105,3105,0
|
|
20230828,180200,31139438425,3105,3105,3105,3105,0
|
|
20230828,180100,31139438425,3105,3105,3105,3105,0
|
|
20230828,180000,31139438425,3105,3105,3105,3105,0
|
|
20230828,175900,31139438425,3105,3105,3105,3105,0
|
|
20230828,175800,31139438425,3105,3105,3105,3105,0
|
|
20230828,175700,31139438425,3105,3105,3105,3105,0
|
|
20230828,175600,31139438425,3105,3105,3105,3105,0
|
|
20230828,175500,31139438425,3105,3105,3105,3105,0
|
|
20230828,175400,31139438425,3105,3105,3105,3105,96097
|
|
20230828,175300,31139438425,3105,3105,3105,3105,0
|
|
20230828,175200,31139438425,3105,3105,3105,3105,0
|
|
20230828,175100,31139438425,3105,3105,3105,3105,0
|
|
20230828,175000,31139438425,3105,3105,3105,3105,0
|
|
20230828,174900,31139438425,3105,3105,3105,3105,0
|
|
20230828,174800,31139438425,3105,3105,3105,3105,0
|
|
20230828,174700,31139438425,3105,3105,3105,3105,0
|
|
20230828,174600,31139438425,3105,3105,3105,3105,0
|
|
20230828,174500,31139438425,3105,3105,3105,3105,0
|
|
20230828,174400,31139438425,3105,3105,3105,3105,0
|
|
20230828,174300,31139438425,3105,3105,3105,3105,0
|
|
20230828,174200,31139438425,3105,3105,3105,3105,0
|
|
20230828,174100,31139438425,3105,3105,3105,3105,0
|
|
20230828,174000,31139438425,3105,3105,3105,3105,0
|
|
20230828,173900,31139438425,3105,3105,3105,3105,0
|
|
20230828,173800,31139438425,3105,3105,3105,3105,0
|
|
20230828,173700,31139438425,3105,3105,3105,3105,0
|
|
20230828,173600,31139438425,3105,3105,3105,3105,0
|
|
20230828,173500,31139438425,3105,3105,3105,3105,0
|
|
20230828,173400,31139438425,3105,3105,3105,3105,0
|
|
20230828,173300,31139438425,3105,3105,3105,3105,0
|
|
20230828,173200,31139438425,3105,3105,3105,3105,0
|
|
20230828,173100,31139438425,3105,3105,3105,3105,0
|
|
20230828,173000,31139438425,3105,3105,3105,3105,0
|
|
20230828,172900,31139438425,3105,3105,3105,3105,0
|
|
20230828,172800,31139438425,3105,3105,3105,3105,0
|
|
20230828,172700,31139438425,3105,3105,3105,3105,0
|
|
20230828,172600,31139438425,3105,3105,3105,3105,0
|
|
20230828,172500,31139438425,3105,3105,3105,3105,0
|
|
20230828,172400,31139438425,3105,3105,3105,3105,96097
|
|
20230828,172300,31139438425,3105,3105,3105,3105,0
|
|
20230828,172200,31139438425,3105,3105,3105,3105,0
|
|
20230828,172100,31139438425,3105,3105,3105,3105,0
|
|
20230828,172000,31139438425,3105,3105,3105,3105,0
|
|
20230828,171900,31139438425,3105,3105,3105,3105,0
|
|
20230828,171800,31139438425,3105,3105,3105,3105,0
|
|
20230828,171700,31139438425,3105,3105,3105,3105,0
|
|
20230828,171600,31139438425,3105,3105,3105,3105,0
|
|
20230828,171500,31139438425,3105,3105,3105,3105,0
|
|
20230828,171400,31139438425,3105,3105,3105,3105,0
|
|
20230828,171300,31139438425,3105,3105,3105,3105,0
|
|
20230828,171200,31139438425,3105,3105,3105,3105,0
|
|
20230828,171100,31139438425,3105,3105,3105,3105,0
|
|
20230828,171000,31139438425,3105,3105,3105,3105,0
|
|
20230828,170900,31139438425,3105,3105,3105,3105,0
|
|
20230828,170800,31139438425,3105,3105,3105,3105,0
|
|
20230828,170700,31139438425,3105,3105,3105,3105,0
|
|
20230828,170600,31139438425,3105,3105,3105,3105,0
|
|
20230828,170500,31139438425,3105,3105,3105,3105,0
|
|
20230828,170400,31139438425,3105,3105,3105,3105,0
|
|
20230828,170300,31139438425,3105,3105,3105,3105,0
|
|
20230828,170200,31139438425,3105,3105,3105,3105,0
|
|
20230828,170100,31139438425,3105,3105,3105,3105,0
|
|
20230828,170000,31139438425,3105,3105,3105,3105,0
|
|
20230828,165900,31139438425,3105,3105,3105,3105,0
|
|
20230828,165800,31139438425,3105,3105,3105,3105,0
|
|
20230828,165700,31139438425,3105,3105,3105,3105,0
|
|
20230828,165600,31139438425,3105,3105,3105,3105,0
|
|
20230828,165500,31139438425,3105,3105,3105,3105,0
|
|
20230828,165400,31139438425,3105,3105,3105,3105,96097
|
|
20230828,165300,31139438425,3105,3105,3105,3105,0
|
|
20230828,165200,31139438425,3105,3105,3105,3105,0
|
|
20230828,165100,31139438425,3105,3105,3105,3105,0
|
|
20230828,165000,31139438425,3105,3105,3105,3105,0
|
|
20230828,164900,31139438425,3105,3105,3105,3105,0
|
|
20230828,164800,31139438425,3105,3105,3105,3105,0
|
|
20230828,164700,31139438425,3105,3105,3105,3105,0
|
|
20230828,164600,31139438425,3105,3105,3105,3105,0
|
|
20230828,164500,31139438425,3105,3105,3105,3105,0
|
|
20230828,164400,31139438425,3105,3105,3105,3105,0
|
|
20230828,164300,31139438425,3105,3105,3105,3105,0
|
|
20230828,164200,31139438425,3105,3105,3105,3105,0
|
|
20230828,164100,31139438425,3105,3105,3105,3105,0
|
|
20230828,164000,31139438425,3105,3105,3105,3105,0
|
|
20230828,163900,31139438425,3105,3105,3105,3105,0
|
|
20230828,163800,31139438425,3105,3105,3105,3105,0
|
|
20230828,163700,31139438425,3105,3105,3105,3105,0
|
|
20230828,163600,31139438425,3105,3105,3105,3105,0
|
|
20230828,163500,31139438425,3105,3105,3105,3105,0
|
|
20230828,163400,31139438425,3105,3105,3105,3105,0
|
|
20230828,163300,31139438425,3105,3105,3105,3105,0
|
|
20230828,163200,31139438425,3105,3105,3105,3105,0
|
|
20230828,163100,31139438425,3105,3105,3105,3105,0
|
|
20230828,163000,31139438425,3105,3105,3105,3105,0
|
|
20230828,162900,31139438425,3105,3105,3105,3105,0
|
|
20230828,162800,31139438425,3105,3105,3105,3105,0
|
|
20230828,162700,31139438425,3105,3105,3105,3105,0
|
|
20230828,162600,31139438425,3105,3105,3105,3105,0
|
|
20230828,162500,31139438425,3105,3105,3105,3105,0
|
|
20230828,162400,31139438425,3105,3105,3105,3105,96097
|
|
20230828,162300,31139438425,3105,3105,3105,3105,0
|
|
20230828,162200,31139438425,3105,3105,3105,3105,0
|
|
20230828,162100,31139438425,3105,3105,3105,3105,0
|
|
20230828,162000,31139438425,3105,3105,3105,3105,0
|
|
20230828,161900,31139438425,3105,3105,3105,3105,0
|
|
20230828,161800,31139438425,3105,3105,3105,3105,0
|
|
20230828,161700,31139438425,3105,3105,3105,3105,0
|
|
20230828,161600,31139438425,3105,3105,3105,3105,0
|
|
20230828,161500,31139438425,3105,3105,3105,3105,0
|
|
20230828,161400,31139438425,3105,3105,3105,3105,0
|
|
20230828,161300,31139438425,3105,3105,3105,3105,0
|
|
20230828,161200,31139438425,3105,3105,3105,3105,0
|
|
20230828,161100,31139438425,3105,3105,3105,3105,0
|
|
20230828,161000,31139438425,3105,3105,3105,3105,0
|
|
20230828,160900,31139438425,3105,3105,3105,3105,0
|
|
20230828,160800,31139438425,3105,3105,3105,3105,0
|
|
20230828,160700,31139438425,3105,3105,3105,3105,0
|
|
20230828,160600,31139438425,3105,3105,3105,3105,0
|
|
20230828,160500,31139438425,3105,3105,3105,3105,0
|
|
20230828,160400,31139438425,3105,3105,3105,3105,0
|
|
20230828,160300,31139438425,3105,3105,3105,3105,0
|
|
20230828,160200,31139438425,3105,3105,3105,3105,0
|
|
20230828,160100,31139438425,3105,3105,3105,3105,0
|
|
20230828,160000,31139438425,3105,3105,3105,3105,0
|
|
20230828,155900,31139438425,3105,3105,3105,3105,0
|
|
20230828,155800,31139438425,3105,3105,3105,3105,0
|
|
20230828,155700,31139438425,3105,3105,3105,3105,0
|
|
20230828,155600,31139438425,3105,3105,3105,3105,0
|
|
20230828,155500,31139438425,3105,3105,3105,3105,0
|
|
20230828,155400,31139438425,3105,3105,3105,3105,96097
|
|
20230828,155300,31139438425,3105,3105,3105,3105,0
|
|
20230828,155200,31139438425,3105,3105,3105,3105,0
|
|
20230828,155100,31139438425,3105,3105,3105,3105,0
|
|
20230828,155000,31139438425,3105,3105,3105,3105,0
|
|
20230828,154900,31139438425,3105,3105,3105,3105,0
|
|
20230828,154800,31139438425,3105,3105,3105,3105,0
|
|
20230828,154700,31139438425,3105,3105,3105,3105,0
|
|
20230828,154600,31139438425,3105,3105,3105,3105,0
|
|
20230828,154500,31139438425,3105,3105,3105,3105,0
|
|
20230828,154400,31139438425,3105,3105,3105,3105,0
|
|
20230828,154300,31139438425,3105,3105,3105,3105,0
|
|
20230828,154200,31139438425,3105,3105,3105,3105,0
|
|
20230828,154100,31139438425,3105,3105,3105,3105,0
|
|
20230828,154000,31139438425,3105,3105,3105,3105,0
|
|
20230828,153900,31139438425,3105,3105,3105,3105,0
|
|
20230828,153800,31139438425,3105,3105,3105,3105,0
|
|
20230828,153700,31139438425,3105,3105,3105,3105,0
|
|
20230828,153600,31139438425,3105,3105,3105,3105,0
|
|
20230828,153500,31139438425,3105,3105,3105,3105,0
|
|
20230828,153400,31139438425,3105,3105,3105,3105,0
|
|
20230828,153300,31139438425,3105,3105,3105,3105,0
|
|
20230828,153200,31139438425,3105,3105,3105,3105,0
|
|
20230828,153100,31139438425,3105,3105,3105,3105,0
|
|
20230828,153000,31139438425,3105,3105,3105,3105,96097
|
|
20230828,152900,30841057240,3120,3120,3120,3120,0
|
|
20230828,152800,30841057240,3120,3120,3120,3120,0
|
|
20230828,152700,30841057240,3120,3120,3120,3120,0
|
|
20230828,152600,30841057240,3120,3120,3120,3120,0
|
|
20230828,152500,30841057240,3120,3120,3120,3120,0
|
|
20230828,152400,30841057240,3120,3120,3120,3120,0
|
|
20230828,152300,30841057240,3120,3120,3120,3120,0
|
|
20230828,152200,30841057240,3120,3120,3120,3120,0
|
|
20230828,152100,30841057240,3120,3120,3120,3120,0
|
|
20230828,152000,30841057240,3120,3120,3120,3120,0
|
|
20230828,151900,30841057240,3120,3115,3125,3100,76659
|
|
20230828,151800,30602212255,3110,3090,3120,3090,59290
|
|
20230828,151700,30417925155,3095,3090,3095,3085,9176
|
|
20230828,151600,30389571705,3095,3085,3095,3085,5378
|
|
20230828,151500,30372953845,3085,3090,3090,3085,10186
|
|
20230828,151400,30341528970,3090,3090,3095,3085,2327
|
|
20230828,151300,30334340305,3090,3100,3100,3090,13200
|
|
20230828,151200,30293509415,3100,3075,3100,3075,41287
|
|
20230828,151100,30165975305,3075,3060,3075,3060,10934
|
|
20230828,151000,30132455120,3060,3060,3060,3055,7288
|
|
20230828,150900,30110172410,3060,3060,3060,3055,1138
|
|
20230828,150800,30106690845,3060,3050,3060,3050,6505
|
|
20230828,150700,30086812050,3050,3055,3055,3050,2890
|
|
20230828,150600,30077987480,3055,3055,3055,3045,5405
|
|
20230828,150500,30061504365,3055,3055,3055,3050,528
|
|
20230828,150400,30059893135,3055,3045,3055,3045,4537
|
|
20230828,150300,30046058805,3045,3045,3050,3040,5178
|
|
20230828,150200,30030293260,3040,3055,3055,3040,4924
|
|
20230828,150100,30015298275,3050,3045,3055,3045,5082
|
|
20230828,150000,29999795650,3045,3050,3055,3045,5745
|
|
20230828,145900,29982273490,3055,3050,3055,3045,7836
|
|
20230828,145800,29958365645,3045,3040,3045,3035,7861
|
|
20230828,145700,29934484325,3045,3035,3050,3030,14985
|
|
20230828,145600,29888948795,3040,3070,3070,3030,50900
|
|
20230828,145500,29733903520,3070,3070,3075,3060,12716
|
|
20230828,145400,29694938460,3075,3080,3080,3070,3398
|
|
20230828,145300,29684498505,3070,3085,3085,3070,12010
|
|
20230828,145200,29647564135,3085,3080,3085,3080,1707
|
|
20230828,145100,29642306570,3075,3085,3085,3075,3702
|
|
20230828,145000,29630912140,3085,3090,3095,3085,5467
|
|
20230828,144900,29614019755,3090,3100,3105,3075,22560
|
|
20230828,144800,29544440620,3100,3080,3100,3080,22246
|
|
20230828,144700,29475658010,3080,3080,3085,3075,6747
|
|
20230828,144600,29454876985,3080,3075,3085,3075,3931
|
|
20230828,144500,29442777975,3085,3075,3085,3075,832
|
|
20230828,144400,29440218685,3075,3085,3085,3075,6335
|
|
20230828,144300,29420696090,3085,3090,3090,3080,3205
|
|
20230828,144200,29410807720,3090,3080,3090,3080,8463
|
|
20230828,144100,29384697405,3080,3080,3085,3075,1937
|
|
20230828,144000,29378730450,3070,3080,3080,3070,4229
|
|
20230828,143900,29365720975,3080,3085,3085,3075,3789
|
|
20230828,143800,29354055740,3085,3080,3085,3080,741
|
|
20230828,143700,29351773385,3085,3065,3085,3065,8639
|
|
20230828,143600,29325197810,3065,3075,3075,3060,5455
|
|
20230828,143500,29308499575,3075,3065,3075,3060,9763
|
|
20230828,143400,29278550315,3070,3065,3070,3065,1044
|
|
20230828,143300,29275347865,3065,3070,3070,3065,2847
|
|
20230828,143200,29266619110,3070,3070,3075,3055,4652
|
|
20230828,143100,29252363830,3070,3065,3075,3055,3984
|
|
20230828,143000,29240145435,3065,3065,3065,3060,747
|
|
20230828,142900,29237857805,3060,3070,3070,3060,2566
|
|
20230828,142800,29230003220,3060,3065,3070,3060,2327
|
|
20230828,142700,29222872630,3065,3065,3065,3060,5571
|
|
20230828,142600,29205812960,3065,3065,3070,3065,715
|
|
20230828,142500,29203619795,3065,3060,3070,3055,5404
|
|
20230828,142400,29187071730,3060,3060,3075,3050,12504
|
|
20230828,142300,29148849310,3055,3075,3080,3055,5968
|
|
20230828,142200,29130574285,3085,3080,3085,3045,99761
|
|
20230828,142100,28825670230,3080,3095,3095,3070,15295
|
|
20230828,142000,28778549510,3090,3115,3120,3085,30761
|
|
20230828,141900,28683048820,3115,3095,3115,3090,14636
|
|
20230828,141800,28637630565,3100,3085,3100,3080,17045
|
|
20230828,141700,28584993360,3090,3095,3095,3090,2864
|
|
20230828,141600,28576137705,3095,3100,3100,3095,5891
|
|
20230828,141500,28557905045,3100,3090,3100,3090,3006
|
|
20230828,141400,28548607750,3095,3085,3095,3085,3829
|
|
20230828,141300,28536769955,3085,3085,3085,3075,8553
|
|
20230828,141200,28510418020,3080,3085,3085,3080,9168
|
|
20230828,141100,28482170930,3085,3075,3090,3075,3181
|
|
20230828,141000,28472363135,3075,3090,3090,3075,13896
|
|
20230828,140900,28429576225,3090,3095,3095,3085,747
|
|
20230828,140800,28427270910,3095,3090,3095,3075,18562
|
|
20230828,140700,28370041785,3095,3100,3105,3090,12367
|
|
20230828,140600,28331734510,3105,3105,3115,3100,5709
|
|
20230828,140500,28314006810,3115,3110,3115,3090,29090
|
|
20230828,140400,28223899950,3110,3110,3130,3105,40955
|
|
20230828,140300,28096221060,3110,3105,3110,3100,3678
|
|
20230828,140200,28084799880,3105,3105,3105,3095,2305
|
|
20230828,140100,28077651145,3105,3105,3105,3100,1553
|
|
20230828,140000,28072836815,3100,3105,3110,3100,2631
|
|
20230828,135900,28064670305,3105,3095,3105,3090,9674
|
|
20230828,135800,28034703285,3095,3105,3105,3095,11248
|
|
20230828,135700,27999855150,3100,3100,3105,3100,3260
|
|
20230828,135600,27989746590,3100,3110,3110,3100,14005
|
|
20230828,135500,27946260975,3110,3095,3110,3095,5804
|
|
20230828,135400,27928237355,3100,3100,3105,3100,3512
|
|
20230828,135300,27917347500,3105,3100,3105,3095,3394
|
|
20230828,135200,27906821155,3100,3120,3120,3090,31205
|
|
20230828,135100,27810035365,3120,3115,3120,3105,11733
|
|
20230828,135000,27773456185,3120,3100,3130,3090,36510
|
|
20230828,134900,27659621580,3090,3090,3100,3090,3388
|
|
20230828,134800,27649143735,3090,3090,3095,3085,2257
|
|
20230828,134700,27642167980,3090,3090,3095,3090,6945
|
|
20230828,134600,27620681310,3095,3090,3095,3085,7775
|
|
20230828,134500,27596663450,3085,3085,3090,3075,2104
|
|
20230828,134400,27590170980,3075,3080,3085,3075,6408
|
|
20230828,134300,27570461405,3075,3080,3085,3075,6480
|
|
20230828,134200,27550504320,3075,3080,3085,3075,4844
|
|
20230828,134100,27535598280,3080,3080,3090,3075,10183
|
|
20230828,134000,27504219010,3080,3090,3090,3080,1980
|
|
20230828,133900,27498114340,3080,3085,3090,3080,3654
|
|
20230828,133800,27486854470,3090,3100,3100,3085,17925
|
|
20230828,133700,27431447355,3095,3095,3110,3090,10872
|
|
20230828,133600,27397753065,3095,3075,3110,3075,43493
|
|
20230828,133500,27263167685,3080,3055,3080,3050,14337
|
|
20230828,133400,27219217685,3055,3055,3060,3050,27095
|
|
20230828,133300,27136535850,3050,3060,3065,3050,22423
|
|
20230828,133200,27068020315,3065,3060,3070,3060,6043
|
|
20230828,133100,27049499850,3065,3065,3070,3065,2119
|
|
20230828,133000,27043003235,3070,3065,3070,3060,6543
|
|
20230828,132900,27022956175,3065,3080,3080,3060,3429
|
|
20230828,132800,27012431960,3080,3055,3080,3055,12431
|
|
20230828,132700,26974356940,3060,3065,3065,3055,23125
|
|
20230828,132600,26903647560,3060,3075,3075,3060,14777
|
|
20230828,132500,26858394380,3075,3070,3075,3070,5084
|
|
20230828,132400,26842784490,3075,3075,3080,3060,29234
|
|
20230828,132300,26753179985,3080,3075,3090,3065,29607
|
|
20230828,132200,26662210800,3075,3085,3090,3075,10147
|
|
20230828,132100,26630934905,3090,3100,3100,3085,9442
|
|
20230828,132000,26601775275,3100,3105,3110,3100,8788
|
|
20230828,131900,26574490825,3100,3110,3110,3100,8444
|
|
20230828,131800,26548280135,3105,3095,3120,3095,21230
|
|
20230828,131700,26482300560,3075,3100,3100,3070,20657
|
|
20230828,131600,26418581595,3110,3100,3115,3075,71976
|
|
20230828,131500,26196303365,3100,3120,3120,3100,21929
|
|
20230828,131400,26128047750,3120,3115,3120,3105,13510
|
|
20230828,131300,26086060890,3115,3110,3115,3100,16698
|
|
20230828,131200,26034229160,3105,3105,3115,3105,11287
|
|
20230828,131100,25999164910,3105,3120,3120,3090,35037
|
|
20230828,131000,25890426385,3120,3125,3140,3105,46442
|
|
20230828,130900,25745343635,3125,3095,3130,3095,50106
|
|
20230828,130800,25589252635,3100,3090,3105,3080,29753
|
|
20230828,130700,25497242270,3090,3090,3100,3075,26323
|
|
20230828,130600,25415981895,3085,3080,3100,3080,24952
|
|
20230828,130500,25338831940,3090,3100,3100,3050,214658
|
|
20230828,130400,24679526790,3100,3100,3120,3080,83076
|
|
20230828,130300,24422260320,3105,3150,3185,3070,375843
|
|
20230828,130200,23244975415,3150,3125,3150,3115,76977
|
|
20230828,130100,23003848230,3120,3155,3160,3120,108827
|
|
20230828,130000,22661682835,3155,3165,3170,3145,202229
|
|
20230828,125900,22023366475,3170,3050,3175,3050,495962
|
|
20230828,125800,20469954120,3050,3055,3055,3040,13383
|
|
20230828,125700,20429123825,3055,3050,3055,3035,14791
|
|
20230828,125600,20384071215,3050,3045,3065,3040,17540
|
|
20230828,125500,20330538575,3050,3040,3050,3035,24304
|
|
20230828,125400,20256618965,3040,3025,3060,3025,45901
|
|
20230828,125300,20116568030,3030,3020,3035,3020,1809
|
|
20230828,125200,20111096100,3020,3020,3030,3020,933
|
|
20230828,125100,20108274770,3020,3030,3030,3020,2465
|
|
20230828,125000,20100819680,3035,3025,3035,3025,2236
|
|
20230828,124900,20094043330,3025,3035,3035,3025,3694
|
|
20230828,124800,20082845015,3035,3030,3040,3030,4377
|
|
20230828,124700,20069560455,3030,3020,3030,3020,5945
|
|
20230828,124600,20051582725,3020,3025,3025,3020,2359
|
|
20230828,124500,20044450160,3025,3030,3035,3025,1520
|
|
20230828,124400,20039850350,3035,3030,3035,3025,1704
|
|
20230828,124300,20034688020,3030,3025,3035,3025,9820
|
|
20230828,124200,20004944000,3020,3020,3025,3020,1844
|
|
20230828,124100,19999375045,3020,3010,3020,3010,4246
|
|
20230828,124000,19986587995,3010,2995,3010,2995,5732
|
|
20230828,123900,19969391970,2995,2990,3000,2990,2808
|
|
20230828,123800,19960983270,3000,2995,3000,2990,8006
|
|
20230828,123700,19937015900,2995,3000,3000,2990,3386
|
|
20230828,123600,19926874925,2995,3000,3005,2995,2675
|
|
20230828,123500,19918847660,3000,3005,3005,3000,402
|
|
20230828,123400,19917639665,3005,3005,3010,3000,3265
|
|
20230828,123300,19907842215,3005,3005,3010,3005,5497
|
|
20230828,123200,19891318730,3005,3010,3015,3005,2141
|
|
20230828,123100,19884874100,3005,3005,3005,3005,2001
|
|
20230828,123000,19878861095,3005,3005,3010,3005,2567
|
|
20230828,122900,19871147250,3005,3005,3010,3000,3962
|
|
20230828,122800,19859242180,3010,3010,3010,3000,3250
|
|
20230828,122700,19849467105,3000,3025,3025,2995,20731
|
|
20230828,122600,19787097835,3025,3025,3030,3025,2387
|
|
20230828,122500,19779876990,3025,3030,3030,3025,5432
|
|
20230828,122400,19763435955,3030,3030,3030,3030,3771
|
|
20230828,122300,19752009825,3035,3040,3040,3035,6993
|
|
20230828,122200,19730779075,3040,3045,3045,3040,7687
|
|
20230828,122100,19707395750,3050,3050,3050,3030,17814
|
|
20230828,122000,19653262880,3050,3030,3050,3025,24289
|
|
20230828,121900,19579369065,3030,3030,3035,3025,2595
|
|
20230828,121800,19571506955,3030,3025,3030,3025,1979
|
|
20230828,121700,19565513025,3025,3025,3030,3020,7661
|
|
20230828,121600,19542356805,3025,3035,3035,3025,5980
|
|
20230828,121500,19524243200,3030,3030,3035,3030,2266
|
|
20230828,121400,19517371945,3030,3025,3035,3025,12788
|
|
20230828,121300,19478609220,3025,3025,3025,3025,4462
|
|
20230828,121200,19465111670,3020,3020,3020,3020,899
|
|
20230828,121100,19462396690,3020,3020,3030,3020,8198
|
|
20230828,121000,19437601275,3015,3020,3020,3015,12312
|
|
20230828,120900,19400451385,3020,3025,3025,3020,7027
|
|
20230828,120800,19379225120,3025,3025,3025,3025,5812
|
|
20230828,120700,19361643820,3030,3025,3030,3025,4841
|
|
20230828,120600,19346997160,3025,3020,3025,3020,3979
|
|
20230828,120500,19334980570,3020,3025,3025,3020,16458
|
|
20230828,120400,19285224735,3025,3030,3030,3025,1742
|
|
20230828,120300,19279950120,3030,3025,3030,3025,4377
|
|
20230828,120200,19266709680,3030,3030,3030,3025,6609
|
|
20230828,120100,19246686715,3030,3035,3040,3030,26228
|
|
20230828,120000,19167174070,3035,3035,3040,3035,10944
|
|
20230828,115900,19133943020,3035,3025,3040,3025,27051
|
|
20230828,115800,19051894860,3025,3025,3030,3025,9281
|
|
20230828,115700,19023811920,3025,3000,3030,3000,30820
|
|
20230828,115600,18930845965,3000,3005,3005,3000,13590
|
|
20230828,115500,18890035690,3005,3005,3010,3005,1787
|
|
20230828,115400,18884665570,3010,3010,3015,3005,4203
|
|
20230828,115300,18872013955,3005,3010,3020,3005,21729
|
|
20230828,115200,18806565225,3010,3000,3010,3000,6603
|
|
20230828,115100,18786729390,3000,2995,3005,2995,4269
|
|
20230828,115000,18773925195,3000,3000,3005,2995,8450
|
|
20230828,114900,18748574940,3000,3005,3005,2990,19371
|
|
20230828,114800,18690514030,3005,3010,3015,3000,13635
|
|
20230828,114700,18649479560,3010,3000,3010,2995,10296
|
|
20230828,114600,18618567795,3000,2995,3015,2990,43521
|
|
20230828,114500,18488070705,2995,3020,3020,2985,53370
|
|
20230828,114400,18327855435,3020,3005,3035,2995,128025
|
|
20230828,114300,17941808135,3000,2970,3005,2970,66332
|
|
20230828,114200,17743491095,2970,2970,2970,2965,11098
|
|
20230828,114100,17710530590,2965,2960,2965,2960,7799
|
|
20230828,114000,17687406805,2960,2955,2965,2955,5626
|
|
20230828,113900,17670758670,2955,2955,2955,2950,4638
|
|
20230828,113800,17657054540,2960,2945,2960,2935,10867
|
|
20230828,113700,17624995430,2945,2940,2945,2935,2861
|
|
20230828,113600,17616587490,2940,2940,2940,2930,2385
|
|
20230828,113500,17609593050,2940,2935,2940,2935,1224
|
|
20230828,113400,17606000465,2935,2935,2935,2935,583
|
|
20230828,113300,17604289360,2940,2940,2940,2940,674
|
|
20230828,113200,17602307800,2935,2940,2940,2935,1174
|
|
20230828,113100,17598856985,2940,2935,2940,2930,1406
|
|
20230828,113000,17594730320,2930,2935,2935,2930,1603
|
|
20230828,112900,17590027460,2925,2920,2935,2915,10006
|
|
20230828,112800,17560778590,2920,2930,2930,2920,1748
|
|
20230828,112700,17555666100,2930,2940,2940,2910,21571
|
|
20230828,112600,17492578190,2935,2935,2940,2930,4212
|
|
20230828,112500,17480208200,2935,2945,2945,2915,26512
|
|
20230828,112400,17402598680,2940,2940,2950,2935,4687
|
|
20230828,112300,17388807515,2940,2950,2950,2940,11314
|
|
20230828,112200,17355512315,2950,2955,2955,2950,3488
|
|
20230828,112100,17345222460,2960,2960,2960,2950,7901
|
|
20230828,112000,17321893195,2960,2960,2965,2955,7992
|
|
20230828,111900,17298236870,2965,2960,2965,2960,1755
|
|
20230828,111800,17293034405,2960,2965,2965,2960,1810
|
|
20230828,111700,17287673825,2965,2970,2970,2965,1321
|
|
20230828,111600,17283753150,2975,2975,2975,2970,1408
|
|
20230828,111500,17279570135,2970,2980,2980,2970,76
|
|
20230828,111400,17279344265,2980,2975,2980,2970,1350
|
|
20230828,111300,17275330665,2965,2985,2985,2965,6655
|
|
20230828,111200,17255551430,2980,2980,2980,2975,1697
|
|
20230828,111100,17250494720,2975,2975,2975,2975,637
|
|
20230828,111000,17248599645,2975,2970,2975,2970,3777
|
|
20230828,110900,17237364405,2970,2965,2970,2965,4441
|
|
20230828,110800,17224179635,2965,2960,2965,2955,6832
|
|
20230828,110700,17203971975,2960,2965,2970,2960,2270
|
|
20230828,110600,17197240770,2960,2965,2965,2960,1973
|
|
20230828,110500,17191397015,2960,2960,2970,2960,265
|
|
20230828,110400,17190611355,2960,2965,2970,2960,11569
|
|
20230828,110300,17156326695,2965,2970,2970,2965,439
|
|
20230828,110200,17155024560,2965,2970,2975,2965,7333
|
|
20230828,110100,17133242935,2975,2975,2975,2970,787
|
|
20230828,110000,17130901710,2975,2975,2975,2970,9512
|
|
20230828,105900,17102622540,2975,2980,2980,2975,3812
|
|
20230828,105800,17091265040,2985,2985,2990,2985,1557
|
|
20230828,105700,17086615890,2985,2990,2995,2985,5910
|
|
20230828,105600,17068942830,2985,2980,2990,2980,5031
|
|
20230828,105500,17053939935,2985,2980,2990,2980,2652
|
|
20230828,105400,17046034390,2990,2985,2990,2985,5728
|
|
20230828,105300,17028936225,2995,2995,2995,2990,1246
|
|
20230828,105200,17025209765,2995,2990,2995,2990,720
|
|
20230828,105100,17023055455,2990,2995,3000,2990,7176
|
|
20230828,105000,17001571010,2995,2985,3000,2985,10862
|
|
20230828,104900,16969076380,2990,2970,2990,2970,17703
|
|
20230828,104800,16916264760,2965,2960,2965,2955,6368
|
|
20230828,104700,16897433175,2960,2955,2960,2950,958
|
|
20230828,104600,16894600450,2955,2975,2975,2950,8120
|
|
20230828,104500,16870524225,2970,2950,2970,2950,8264
|
|
20230828,104400,16846096070,2945,2950,2950,2945,2949
|
|
20230828,104300,16837409145,2950,2955,2955,2945,10113
|
|
20230828,104200,16807573410,2955,2955,2955,2950,8180
|
|
20230828,104100,16783416035,2955,2955,2960,2950,1674
|
|
20230828,104000,16778470265,2950,2955,2960,2950,9931
|
|
20230828,103900,16749125555,2955,2965,2965,2950,6703
|
|
20230828,103800,16729295630,2960,2960,2970,2955,4395
|
|
20230828,103700,16716287820,2965,2970,2970,2960,13399
|
|
20230828,103600,16676589300,2975,2985,2990,2970,3982
|
|
20230828,103500,16664733405,2990,2965,2995,2960,21242
|
|
20230828,103400,16601602850,2965,2970,2970,2960,2925
|
|
20230828,103300,16592930445,2965,2970,2970,2965,5188
|
|
20230828,103200,16577538590,2965,2965,2970,2965,6997
|
|
20230828,103100,16556768240,2970,2975,2980,2970,11748
|
|
20230828,103000,16521808775,2970,2990,2990,2970,15662
|
|
20230828,102900,16475122245,2995,2990,3000,2990,5806
|
|
20230828,102800,16457730865,2990,3000,3000,2985,18735
|
|
20230828,102700,16401718995,2995,3000,3000,2990,10375
|
|
20230828,102600,16370656130,3005,3005,3005,3000,2310
|
|
20230828,102500,16363723890,3000,3000,3005,2995,3895
|
|
20230828,102400,16352036695,3000,3010,3015,3000,1982
|
|
20230828,102300,16346067275,3015,2995,3015,2990,20626
|
|
20230828,102200,16284114285,3000,3005,3005,2990,5680
|
|
20230828,102100,16267087970,3000,3010,3010,3000,12347
|
|
20230828,102000,16229983715,3010,3010,3015,3005,6362
|
|
20230828,101900,16210819730,3010,3015,3025,3000,28988
|
|
20230828,101800,16123444470,3015,3025,3030,3010,20154
|
|
20230828,101700,16062530645,3025,3005,3035,3000,51747
|
|
20230828,101600,15906519830,3005,2990,3010,2985,35666
|
|
20230828,101500,15799551885,2990,2980,2995,2975,17876
|
|
20230828,101400,15746143710,2980,2970,2985,2960,8630
|
|
20230828,101300,15720505135,2970,2980,2990,2970,14445
|
|
20230828,101200,15677495410,2980,2980,3000,2970,45253
|
|
20230828,101100,15542397030,2970,2950,2985,2950,31520
|
|
20230828,101000,15449031305,2950,2915,2965,2915,44422
|
|
20230828,100900,15318318990,2915,2925,2930,2915,11800
|
|
20230828,100800,15283844130,2930,2930,2930,2925,5412
|
|
20230828,100700,15267989730,2930,2920,2930,2915,14568
|
|
20230828,100600,15225435020,2920,2915,2920,2905,25580
|
|
20230828,100500,15150949265,2920,2920,2930,2905,69151
|
|
20230828,100400,14949537900,2930,2935,2945,2920,21660
|
|
20230828,100300,14886073400,2945,2945,2950,2935,16471
|
|
20230828,100200,14837634375,2945,2960,2960,2940,23100
|
|
20230828,100100,14769645640,2960,2950,2965,2940,44105
|
|
20230828,100000,14639484110,2955,2960,2960,2955,5624
|
|
20230828,095900,14622860470,2960,2960,2960,2950,3512
|
|
20230828,095800,14612478720,2960,2955,2960,2950,12170
|
|
20230828,095700,14576555455,2955,2960,2960,2950,1757
|
|
20230828,095600,14571364505,2960,2960,2960,2950,15683
|
|
20230828,095500,14525004115,2960,2960,2960,2955,12732
|
|
20230828,095400,14487369285,2960,2960,2960,2955,8060
|
|
20230828,095300,14463538925,2960,2955,2960,2955,21591
|
|
20230828,095200,14399690975,2960,2960,2965,2950,11978
|
|
20230828,095100,14364263005,2955,2955,2960,2940,21755
|
|
20230828,095000,14300109620,2955,2955,2965,2945,19851
|
|
20230828,094900,14241503455,2945,2950,2970,2945,30286
|
|
20230828,094800,14151970075,2950,2955,2955,2940,38330
|
|
20230828,094700,14038869730,2955,2960,2965,2955,9872
|
|
20230828,094600,14009653070,2965,2970,2975,2965,10058
|
|
20230828,094500,13979786305,2970,2945,2975,2945,30184
|
|
20230828,094400,13890580335,2945,2960,2960,2945,27393
|
|
20230828,094300,13809735350,2960,2985,2990,2960,36981
|
|
20230828,094200,13699801025,2985,2975,2985,2965,27116
|
|
20230828,094100,13619178495,2975,2985,2995,2960,54548
|
|
20230828,094000,13456934140,2980,3000,3000,2975,50173
|
|
20230828,093900,13307063725,3000,3010,3015,2980,60763
|
|
20230828,093800,13125358365,3015,3000,3020,3000,36564
|
|
20230828,093700,13015418510,3010,3010,3030,2980,84645
|
|
20230828,093600,12761152200,3010,3010,3040,3000,122137
|
|
20230828,093500,12392721425,3010,3100,3125,2995,246281
|
|
20230828,093400,11638725520,3095,3180,3185,3085,239248
|
|
20230828,093300,10888640335,3180,3140,3180,3115,386479
|
|
20230828,093200,9667935040,3135,3085,3140,3050,127268
|
|
20230828,093100,9274261280,3080,3085,3110,3080,39083
|
|
20230828,093000,9153237180,3085,3120,3135,3060,141611
|
|
20230828,092900,8715183650,3130,3070,3145,3070,144841
|
|
20230828,092800,8263078635,3085,3115,3120,3065,62362
|
|
20230828,092700,8070496840,3115,3070,3140,3065,88319
|
|
20230828,092600,7795530370,3065,3085,3095,3060,35782
|
|
20230828,092500,7685369540,3090,3125,3125,3085,83880
|
|
20230828,092400,7425021350,3125,3075,3125,3070,154816
|
|
20230828,092300,6945211645,3070,3055,3075,3030,53093
|
|
20230828,092200,6783264335,3055,3040,3055,3035,34296
|
|
20230828,092100,6678977430,3040,3060,3060,3035,22437
|
|
20230828,092000,6610647015,3060,3055,3060,3035,47753
|
|
20230828,091900,6465258095,3055,3050,3080,3050,37434
|
|
20230828,091800,6350585975,3050,3060,3070,3045,19352
|
|
20230828,091700,6291423580,3070,3080,3105,3055,115606
|
|
20230828,091600,5934862845,3080,3015,3120,3015,173620
|
|
20230828,091500,5401205805,3015,3025,3030,3015,10210
|
|
20230828,091400,5370369305,3030,3010,3035,3000,28373
|
|
20230828,091300,5284733795,3010,3005,3020,3000,26744
|
|
20230828,091200,5204267200,3010,3020,3020,3000,58837
|
|
20230828,091100,5027354010,3015,3020,3035,3010,56930
|
|
20230828,091000,4855341650,3025,3015,3065,3010,186973
|
|
20230828,090900,4287877325,3015,3020,3020,2980,168654
|
|
20230828,090800,3779827140,3155,3155,3155,3155,0
|
|
20230828,090700,3779827140,3155,3065,3155,3050,388046
|
|
20230828,090600,2571809155,3065,3040,3065,3000,105845
|
|
20230828,090500,2250881430,3035,3050,3110,3030,183891
|
|
20230828,090400,1687574215,3045,2955,3080,2955,191309
|
|
20230828,090300,1110218435,2955,2940,2970,2930,28701
|
|
20230828,090200,1025302120,2935,2940,2950,2930,35913
|
|
20230828,090100,919745145,2925,2900,2960,2895,89393
|
|
20230828,090000,657456325,2895,2870,3000,2850,225964
|