576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183300,31238884885,3340,3340,3340,3340,134844
|
|
20230808,183200,31238884885,3340,3340,3340,3340,0
|
|
20230808,183100,31238884885,3340,3340,3340,3340,0
|
|
20230808,183000,31238884885,3340,3340,3340,3340,0
|
|
20230808,182900,31238884885,3340,3340,3340,3340,0
|
|
20230808,182800,31238884885,3340,3340,3340,3340,0
|
|
20230808,182700,31238884885,3340,3340,3340,3340,0
|
|
20230808,182600,31238884885,3340,3340,3340,3340,0
|
|
20230808,182500,31238884885,3340,3340,3340,3340,0
|
|
20230808,182400,31238884885,3340,3340,3340,3340,0
|
|
20230808,182300,31238884885,3340,3340,3340,3340,0
|
|
20230808,182200,31238884885,3340,3340,3340,3340,0
|
|
20230808,182100,31238884885,3340,3340,3340,3340,0
|
|
20230808,182000,31238884885,3340,3340,3340,3340,0
|
|
20230808,181900,31238884885,3340,3340,3340,3340,0
|
|
20230808,181800,31238884885,3340,3340,3340,3340,0
|
|
20230808,181700,31238884885,3340,3340,3340,3340,0
|
|
20230808,181600,31238884885,3340,3340,3340,3340,0
|
|
20230808,181500,31238884885,3340,3340,3340,3340,0
|
|
20230808,181400,31238884885,3340,3340,3340,3340,0
|
|
20230808,181300,31238884885,3340,3340,3340,3340,0
|
|
20230808,181200,31238884885,3340,3340,3340,3340,0
|
|
20230808,181100,31238884885,3340,3340,3340,3340,0
|
|
20230808,181000,31238884885,3340,3340,3340,3340,0
|
|
20230808,180900,31238884885,3340,3340,3340,3340,0
|
|
20230808,180800,31238884885,3340,3340,3340,3340,0
|
|
20230808,180700,31238884885,3340,3340,3340,3340,0
|
|
20230808,180600,31238884885,3340,3340,3340,3340,0
|
|
20230808,180500,31238884885,3340,3340,3340,3340,0
|
|
20230808,180400,31238884885,3340,3340,3340,3340,0
|
|
20230808,180300,31238884885,3340,3340,3340,3340,134844
|
|
20230808,180200,31238884885,3340,3340,3340,3340,0
|
|
20230808,180100,31238884885,3340,3340,3340,3340,0
|
|
20230808,180000,31238884885,3340,3340,3340,3340,0
|
|
20230808,175900,31238884885,3340,3340,3340,3340,0
|
|
20230808,175800,31238884885,3340,3340,3340,3340,0
|
|
20230808,175700,31238884885,3340,3340,3340,3340,0
|
|
20230808,175600,31238884885,3340,3340,3340,3340,0
|
|
20230808,175500,31238884885,3340,3340,3340,3340,0
|
|
20230808,175400,31238884885,3340,3340,3340,3340,0
|
|
20230808,175300,31238884885,3340,3340,3340,3340,0
|
|
20230808,175200,31238884885,3340,3340,3340,3340,0
|
|
20230808,175100,31238884885,3340,3340,3340,3340,0
|
|
20230808,175000,31238884885,3340,3340,3340,3340,0
|
|
20230808,174900,31238884885,3340,3340,3340,3340,0
|
|
20230808,174800,31238884885,3340,3340,3340,3340,0
|
|
20230808,174700,31238884885,3340,3340,3340,3340,0
|
|
20230808,174600,31238884885,3340,3340,3340,3340,0
|
|
20230808,174500,31238884885,3340,3340,3340,3340,0
|
|
20230808,174400,31238884885,3340,3340,3340,3340,0
|
|
20230808,174300,31238884885,3340,3340,3340,3340,0
|
|
20230808,174200,31238884885,3340,3340,3340,3340,0
|
|
20230808,174100,31238884885,3340,3340,3340,3340,0
|
|
20230808,174000,31238884885,3340,3340,3340,3340,0
|
|
20230808,173900,31238884885,3340,3340,3340,3340,0
|
|
20230808,173800,31238884885,3340,3340,3340,3340,0
|
|
20230808,173700,31238884885,3340,3340,3340,3340,0
|
|
20230808,173600,31238884885,3340,3340,3340,3340,0
|
|
20230808,173500,31238884885,3340,3340,3340,3340,0
|
|
20230808,173400,31238884885,3340,3340,3340,3340,0
|
|
20230808,173300,31238884885,3340,3340,3340,3340,134844
|
|
20230808,173200,31238884885,3340,3340,3340,3340,0
|
|
20230808,173100,31238884885,3340,3340,3340,3340,0
|
|
20230808,173000,31238884885,3340,3340,3340,3340,0
|
|
20230808,172900,31238884885,3340,3340,3340,3340,0
|
|
20230808,172800,31238884885,3340,3340,3340,3340,0
|
|
20230808,172700,31238884885,3340,3340,3340,3340,0
|
|
20230808,172600,31238884885,3340,3340,3340,3340,0
|
|
20230808,172500,31238884885,3340,3340,3340,3340,0
|
|
20230808,172400,31238884885,3340,3340,3340,3340,0
|
|
20230808,172300,31238884885,3340,3340,3340,3340,0
|
|
20230808,172200,31238884885,3340,3340,3340,3340,0
|
|
20230808,172100,31238884885,3340,3340,3340,3340,0
|
|
20230808,172000,31238884885,3340,3340,3340,3340,0
|
|
20230808,171900,31238884885,3340,3340,3340,3340,0
|
|
20230808,171800,31238884885,3340,3340,3340,3340,0
|
|
20230808,171700,31238884885,3340,3340,3340,3340,0
|
|
20230808,171600,31238884885,3340,3340,3340,3340,0
|
|
20230808,171500,31238884885,3340,3340,3340,3340,0
|
|
20230808,171400,31238884885,3340,3340,3340,3340,0
|
|
20230808,171300,31238884885,3340,3340,3340,3340,0
|
|
20230808,171200,31238884885,3340,3340,3340,3340,0
|
|
20230808,171100,31238884885,3340,3340,3340,3340,0
|
|
20230808,171000,31238884885,3340,3340,3340,3340,0
|
|
20230808,170900,31238884885,3340,3340,3340,3340,0
|
|
20230808,170800,31238884885,3340,3340,3340,3340,0
|
|
20230808,170700,31238884885,3340,3340,3340,3340,0
|
|
20230808,170600,31238884885,3340,3340,3340,3340,0
|
|
20230808,170500,31238884885,3340,3340,3340,3340,0
|
|
20230808,170400,31238884885,3340,3340,3340,3340,0
|
|
20230808,170300,31238884885,3340,3340,3340,3340,134844
|
|
20230808,170200,31238884885,3340,3340,3340,3340,0
|
|
20230808,170100,31238884885,3340,3340,3340,3340,0
|
|
20230808,170000,31238884885,3340,3340,3340,3340,0
|
|
20230808,165900,31238884885,3340,3340,3340,3340,0
|
|
20230808,165800,31238884885,3340,3340,3340,3340,0
|
|
20230808,165700,31238884885,3340,3340,3340,3340,0
|
|
20230808,165600,31238884885,3340,3340,3340,3340,0
|
|
20230808,165500,31238884885,3340,3340,3340,3340,0
|
|
20230808,165400,31238884885,3340,3340,3340,3340,0
|
|
20230808,165300,31238884885,3340,3340,3340,3340,0
|
|
20230808,165200,31238884885,3340,3340,3340,3340,0
|
|
20230808,165100,31238884885,3340,3340,3340,3340,0
|
|
20230808,165000,31238884885,3340,3340,3340,3340,0
|
|
20230808,164900,31238884885,3340,3340,3340,3340,0
|
|
20230808,164800,31238884885,3340,3340,3340,3340,0
|
|
20230808,164700,31238884885,3340,3340,3340,3340,0
|
|
20230808,164600,31238884885,3340,3340,3340,3340,0
|
|
20230808,164500,31238884885,3340,3340,3340,3340,0
|
|
20230808,164400,31238884885,3340,3340,3340,3340,0
|
|
20230808,164300,31238884885,3340,3340,3340,3340,0
|
|
20230808,164200,31238884885,3340,3340,3340,3340,0
|
|
20230808,164100,31238884885,3340,3340,3340,3340,0
|
|
20230808,164000,31238884885,3340,3340,3340,3340,0
|
|
20230808,163900,31238884885,3340,3340,3340,3340,0
|
|
20230808,163800,31238884885,3340,3340,3340,3340,0
|
|
20230808,163700,31238884885,3340,3340,3340,3340,0
|
|
20230808,163600,31238884885,3340,3340,3340,3340,0
|
|
20230808,163500,31238884885,3340,3340,3340,3340,0
|
|
20230808,163400,31238884885,3340,3340,3340,3340,0
|
|
20230808,163300,31238884885,3340,3340,3340,3340,134844
|
|
20230808,163200,31238884885,3340,3340,3340,3340,0
|
|
20230808,163100,31238884885,3340,3340,3340,3340,0
|
|
20230808,163000,31238884885,3340,3340,3340,3340,0
|
|
20230808,162900,31238884885,3340,3340,3340,3340,0
|
|
20230808,162800,31238884885,3340,3340,3340,3340,0
|
|
20230808,162700,31238884885,3340,3340,3340,3340,0
|
|
20230808,162600,31238884885,3340,3340,3340,3340,0
|
|
20230808,162500,31238884885,3340,3340,3340,3340,0
|
|
20230808,162400,31238884885,3340,3340,3340,3340,0
|
|
20230808,162300,31238884885,3340,3340,3340,3340,0
|
|
20230808,162200,31238884885,3340,3340,3340,3340,0
|
|
20230808,162100,31238884885,3340,3340,3340,3340,0
|
|
20230808,162000,31238884885,3340,3340,3340,3340,0
|
|
20230808,161900,31238884885,3340,3340,3340,3340,0
|
|
20230808,161800,31238884885,3340,3340,3340,3340,0
|
|
20230808,161700,31238884885,3340,3340,3340,3340,0
|
|
20230808,161600,31238884885,3340,3340,3340,3340,0
|
|
20230808,161500,31238884885,3340,3340,3340,3340,0
|
|
20230808,161400,31238884885,3340,3340,3340,3340,0
|
|
20230808,161300,31238884885,3340,3340,3340,3340,0
|
|
20230808,161200,31238884885,3340,3340,3340,3340,0
|
|
20230808,161100,31238884885,3340,3340,3340,3340,0
|
|
20230808,161000,31238884885,3340,3340,3340,3340,0
|
|
20230808,160900,31238884885,3340,3340,3340,3340,0
|
|
20230808,160800,31238884885,3340,3340,3340,3340,0
|
|
20230808,160700,31238884885,3340,3340,3340,3340,0
|
|
20230808,160600,31238884885,3340,3340,3340,3340,0
|
|
20230808,160500,31238884885,3340,3340,3340,3340,0
|
|
20230808,160400,31238884885,3340,3340,3340,3340,0
|
|
20230808,160300,31238884885,3340,3340,3340,3340,134844
|
|
20230808,160200,31238884885,3340,3340,3340,3340,0
|
|
20230808,160100,31238884885,3340,3340,3340,3340,0
|
|
20230808,160000,31238884885,3340,3340,3340,3340,0
|
|
20230808,155900,31238884885,3340,3340,3340,3340,0
|
|
20230808,155800,31238884885,3340,3340,3340,3340,0
|
|
20230808,155700,31238884885,3340,3340,3340,3340,0
|
|
20230808,155600,31238884885,3340,3340,3340,3340,0
|
|
20230808,155500,31238884885,3340,3340,3340,3340,0
|
|
20230808,155400,31238884885,3340,3340,3340,3340,0
|
|
20230808,155300,31238884885,3340,3340,3340,3340,0
|
|
20230808,155200,31238884885,3340,3340,3340,3340,0
|
|
20230808,155100,31238884885,3340,3340,3340,3340,0
|
|
20230808,155000,31238884885,3340,3340,3340,3340,0
|
|
20230808,154900,31238884885,3340,3340,3340,3340,0
|
|
20230808,154800,31238884885,3340,3340,3340,3340,0
|
|
20230808,154700,31238884885,3340,3340,3340,3340,0
|
|
20230808,154600,31238884885,3340,3340,3340,3340,0
|
|
20230808,154500,31238884885,3340,3340,3340,3340,0
|
|
20230808,154400,31238884885,3340,3340,3340,3340,0
|
|
20230808,154300,31238884885,3340,3340,3340,3340,0
|
|
20230808,154200,31238884885,3340,3340,3340,3340,0
|
|
20230808,154100,31238884885,3340,3340,3340,3340,0
|
|
20230808,154000,31238884885,3340,3340,3340,3340,0
|
|
20230808,153900,31238884885,3340,3340,3340,3340,0
|
|
20230808,153800,31238884885,3340,3340,3340,3340,0
|
|
20230808,153700,31238884885,3340,3340,3340,3340,0
|
|
20230808,153600,31238884885,3340,3340,3340,3340,0
|
|
20230808,153500,31238884885,3340,3340,3340,3340,0
|
|
20230808,153400,31238884885,3340,3340,3340,3340,0
|
|
20230808,153300,31238884885,3340,3340,3340,3340,134844
|
|
20230808,153200,31238884885,3340,3340,3340,3340,0
|
|
20230808,153100,31238884885,3340,3340,3340,3340,0
|
|
20230808,153000,31238884885,3340,3340,3340,3340,134844
|
|
20230808,152900,30788505925,3335,3335,3335,3335,0
|
|
20230808,152800,30788505925,3335,3335,3335,3335,0
|
|
20230808,152700,30788505925,3335,3335,3335,3335,0
|
|
20230808,152600,30788505925,3335,3335,3335,3335,0
|
|
20230808,152500,30788505925,3335,3335,3335,3335,0
|
|
20230808,152400,30788505925,3335,3335,3335,3335,0
|
|
20230808,152300,30788505925,3335,3335,3335,3335,0
|
|
20230808,152200,30788505925,3335,3335,3335,3335,0
|
|
20230808,152100,30788505925,3335,3335,3335,3335,0
|
|
20230808,152000,30788505925,3335,3335,3335,3335,0
|
|
20230808,151900,30788505925,3335,3330,3335,3325,25417
|
|
20230808,151800,30703775580,3335,3330,3340,3325,33700
|
|
20230808,151700,30591405875,3330,3325,3330,3320,33007
|
|
20230808,151600,30481652180,3315,3300,3330,3300,83255
|
|
20230808,151500,30205987470,3295,3300,3300,3295,13772
|
|
20230808,151400,30160571665,3300,3305,3305,3295,64834
|
|
20230808,151300,29946485035,3300,3300,3305,3300,15026
|
|
20230808,151200,29896864890,3305,3300,3305,3300,21480
|
|
20230808,151100,29825977570,3300,3310,3310,3300,15904
|
|
20230808,151000,29773436785,3305,3305,3310,3305,25582
|
|
20230808,150900,29688883105,3305,3305,3305,3300,14808
|
|
20230808,150800,29639955340,3305,3305,3310,3300,25940
|
|
20230808,150700,29554218685,3305,3310,3310,3300,35337
|
|
20230808,150600,29437419025,3310,3305,3310,3300,29695
|
|
20230808,150500,29339198615,3305,3305,3310,3300,29812
|
|
20230808,150400,29240688730,3305,3305,3310,3295,56516
|
|
20230808,150300,29054077720,3310,3305,3310,3300,14776
|
|
20230808,150200,29005263055,3300,3305,3305,3300,9916
|
|
20230808,150100,28972535210,3300,3310,3310,3300,17141
|
|
20230808,150000,28915930495,3305,3300,3310,3300,17196
|
|
20230808,145900,28859123610,3300,3300,3305,3300,9975
|
|
20230808,145800,28826205430,3300,3305,3305,3300,8726
|
|
20230808,145700,28797393870,3305,3305,3310,3305,15191
|
|
20230808,145600,28747178000,3305,3300,3305,3300,18693
|
|
20230808,145500,28685428410,3305,3300,3305,3300,3813
|
|
20230808,145400,28672840460,3300,3305,3305,3300,10152
|
|
20230808,145300,28639329855,3310,3300,3310,3300,10412
|
|
20230808,145200,28604945740,3300,3300,3305,3295,15938
|
|
20230808,145100,28552340065,3300,3300,3310,3300,9335
|
|
20230808,145000,28521516400,3300,3295,3305,3295,56880
|
|
20230808,144900,28333823295,3295,3310,3310,3290,28928
|
|
20230808,144800,28238412660,3305,3315,3315,3305,14896
|
|
20230808,144700,28189104235,3310,3310,3315,3310,13653
|
|
20230808,144600,28143912545,3310,3310,3315,3305,9799
|
|
20230808,144500,28111478310,3310,3285,3315,3280,124781
|
|
20230808,144400,27700156830,3285,3295,3295,3285,31850
|
|
20230808,144300,27595462060,3290,3290,3295,3290,8124
|
|
20230808,144200,27568723750,3295,3290,3295,3290,3515
|
|
20230808,144100,27557153760,3295,3295,3295,3290,27188
|
|
20230808,144000,27467645540,3295,3290,3295,3285,16170
|
|
20230808,143900,27414401705,3285,3290,3295,3285,3880
|
|
20230808,143800,27401651430,3290,3290,3295,3285,10446
|
|
20230808,143700,27367295800,3290,3285,3295,3285,32077
|
|
20230808,143600,27261753625,3285,3285,3290,3285,26061
|
|
20230808,143500,27176141245,3285,3290,3295,3285,38756
|
|
20230808,143400,27048737680,3290,3290,3295,3285,6946
|
|
20230808,143300,27025899435,3290,3290,3295,3285,14242
|
|
20230808,143200,26979068060,3295,3290,3295,3285,7303
|
|
20230808,143100,26955052880,3290,3290,3295,3285,12870
|
|
20230808,143000,26912741355,3285,3285,3295,3285,32676
|
|
20230808,142900,26805303485,3285,3285,3290,3285,10725
|
|
20230808,142800,26770062255,3285,3290,3295,3285,4493
|
|
20230808,142700,26755284830,3290,3285,3295,3280,25716
|
|
20230808,142600,26670785760,3285,3290,3295,3285,19780
|
|
20230808,142500,26605777150,3285,3280,3290,3275,25958
|
|
20230808,142400,26520595340,3280,3285,3290,3280,19885
|
|
20230808,142300,26455312140,3285,3285,3290,3280,17979
|
|
20230808,142200,26396240530,3285,3295,3295,3285,6669
|
|
20230808,142100,26374315230,3290,3295,3300,3285,12400
|
|
20230808,142000,26333517040,3295,3305,3305,3290,7770
|
|
20230808,141900,26307896440,3300,3275,3305,3270,84377
|
|
20230808,141800,26030633445,3275,3275,3280,3265,58735
|
|
20230808,141700,25838445850,3270,3275,3280,3270,33058
|
|
20230808,141600,25730243485,3275,3280,3280,3275,11371
|
|
20230808,141500,25692982410,3280,3285,3285,3280,27233
|
|
20230808,141400,25603640670,3285,3285,3290,3280,27166
|
|
20230808,141300,25514422335,3285,3280,3285,3275,42035
|
|
20230808,141200,25376502255,3285,3285,3285,3280,22339
|
|
20230808,141100,25303204780,3285,3285,3290,3280,33857
|
|
20230808,141000,25192090085,3285,3295,3295,3280,63619
|
|
20230808,140900,24982963730,3295,3300,3305,3290,202014
|
|
20230808,140800,24316432725,3300,3300,3305,3300,32461
|
|
20230808,140700,24209268260,3300,3305,3310,3300,9132
|
|
20230808,140600,24179098935,3305,3315,3315,3305,30356
|
|
20230808,140500,24078758285,3315,3305,3315,3305,9258
|
|
20230808,140400,24048124980,3305,3310,3315,3305,15407
|
|
20230808,140300,23997194620,3315,3310,3320,3305,14956
|
|
20230808,140200,23947689345,3310,3315,3320,3310,13802
|
|
20230808,140100,23901990225,3310,3315,3315,3310,13073
|
|
20230808,140000,23858711600,3315,3315,3320,3315,13170
|
|
20230808,135900,23815049050,3315,3320,3320,3315,5437
|
|
20230808,135800,23797024235,3320,3325,3325,3315,3512
|
|
20230808,135700,23785365130,3315,3320,3325,3315,57166
|
|
20230808,135600,23595583050,3315,3315,3320,3310,4548
|
|
20230808,135500,23580509145,3310,3315,3315,3310,9245
|
|
20230808,135400,23549884770,3315,3315,3315,3310,3530
|
|
20230808,135300,23538185200,3315,3315,3315,3310,30612
|
|
20230808,135200,23436851360,3315,3310,3315,3310,11971
|
|
20230808,135100,23397206210,3315,3315,3315,3310,11025
|
|
20230808,135000,23360666655,3315,3315,3320,3315,19814
|
|
20230808,134900,23294932955,3320,3325,3325,3315,2219
|
|
20230808,134800,23287566390,3325,3320,3325,3320,4651
|
|
20230808,134700,23272123810,3320,3325,3325,3320,878
|
|
20230808,134600,23269206710,3320,3320,3325,3315,15260
|
|
20230808,134500,23218476110,3305,3305,3320,3305,153391
|
|
20230808,134400,22710653635,3305,3305,3310,3305,11825
|
|
20230808,134300,22671571515,3305,3310,3310,3305,10169
|
|
20230808,134200,22637961550,3310,3310,3310,3305,28066
|
|
20230808,134100,22545192095,3310,3305,3310,3305,11062
|
|
20230808,134000,22508628690,3310,3310,3315,3305,15255
|
|
20230808,133900,22458191995,3310,3310,3310,3305,6415
|
|
20230808,133800,22436960080,3310,3310,3315,3310,8992
|
|
20230808,133700,22407196210,3310,3310,3315,3310,2680
|
|
20230808,133600,22398325340,3310,3315,3315,3310,6082
|
|
20230808,133500,22378185815,3315,3315,3315,3310,4217
|
|
20230808,133400,22364223240,3315,3310,3315,3310,2739
|
|
20230808,133300,22355150380,3310,3315,3315,3310,14219
|
|
20230808,133200,22308080080,3315,3315,3320,3310,8803
|
|
20230808,133100,22278899035,3315,3310,3315,3310,13483
|
|
20230808,133000,22234233150,3315,3320,3320,3310,12626
|
|
20230808,132900,22192433255,3320,3320,3320,3315,5717
|
|
20230808,132800,22173481130,3315,3320,3320,3315,10285
|
|
20230808,132700,22139356225,3320,3325,3325,3320,8751
|
|
20230808,132600,22110287375,3320,3315,3320,3315,11395
|
|
20230808,132500,22072461275,3320,3315,3320,3315,3690
|
|
20230808,132400,22060227540,3320,3310,3320,3310,12105
|
|
20230808,132300,22020104355,3315,3315,3315,3310,4683
|
|
20230808,132200,22004598235,3310,3315,3315,3310,16716
|
|
20230808,132100,21949263460,3315,3315,3320,3310,5673
|
|
20230808,132000,21930458280,3320,3315,3320,3310,3175
|
|
20230808,131900,21919935555,3315,3315,3315,3310,14354
|
|
20230808,131800,21872370765,3315,3315,3315,3310,2050
|
|
20230808,131700,21865577160,3315,3310,3315,3310,6945
|
|
20230808,131600,21842565935,3315,3320,3320,3310,2922
|
|
20230808,131500,21832877725,3320,3320,3320,3315,17612
|
|
20230808,131400,21774447385,3320,3320,3320,3315,2073
|
|
20230808,131300,21767567805,3320,3315,3320,3315,13110
|
|
20230808,131200,21724064025,3315,3320,3325,3315,6150
|
|
20230808,131100,21703656835,3325,3320,3325,3320,7873
|
|
20230808,131000,21677518415,3315,3325,3330,3315,27700
|
|
20230808,130900,21585515455,3320,3305,3320,3300,48794
|
|
20230808,130800,21423946900,3305,3305,3305,3300,22157
|
|
20230808,130700,21350729365,3305,3305,3305,3300,8117
|
|
20230808,130600,21323903930,3305,3305,3305,3300,14659
|
|
20230808,130500,21275455945,3305,3305,3305,3300,10457
|
|
20230808,130400,21240912050,3305,3305,3305,3300,11599
|
|
20230808,130300,21202595700,3305,3310,3310,3300,46699
|
|
20230808,130200,21048252200,3310,3310,3310,3305,48926
|
|
20230808,130100,20886458465,3310,3310,3310,3305,6912
|
|
20230808,130000,20863582715,3310,3310,3310,3305,15769
|
|
20230808,125900,20811423135,3310,3305,3310,3305,11536
|
|
20230808,125800,20773292095,3305,3305,3310,3305,8253
|
|
20230808,125700,20746014270,3310,3315,3315,3305,26329
|
|
20230808,125600,20658844285,3310,3315,3320,3310,8463
|
|
20230808,125500,20630815720,3320,3310,3320,3305,73958
|
|
20230808,125400,20385963810,3310,3310,3310,3305,1631
|
|
20230808,125300,20380570655,3310,3305,3310,3300,16210
|
|
20230808,125200,20327022960,3305,3310,3310,3305,37223
|
|
20230808,125100,20203989360,3305,3310,3310,3305,36070
|
|
20230808,125000,20084739135,3315,3315,3315,3310,15335
|
|
20230808,124900,20033970455,3315,3315,3315,3310,23068
|
|
20230808,124800,19957591860,3315,3315,3315,3310,44082
|
|
20230808,124700,19811642740,3315,3315,3320,3315,4366
|
|
20230808,124600,19797168415,3315,3325,3325,3315,13547
|
|
20230808,124500,19752230195,3320,3315,3325,3310,82859
|
|
20230808,124400,19477543535,3310,3315,3320,3310,47185
|
|
20230808,124300,19321195950,3315,3315,3320,3315,2926
|
|
20230808,124200,19311487130,3315,3315,3320,3315,3325
|
|
20230808,124100,19300456615,3315,3325,3325,3315,28609
|
|
20230808,124000,19205583290,3325,3325,3325,3320,4354
|
|
20230808,123900,19191115670,3320,3320,3325,3320,7882
|
|
20230808,123800,19164931650,3320,3325,3325,3315,19135
|
|
20230808,123700,19101405950,3325,3330,3330,3320,2354
|
|
20230808,123600,19093582555,3325,3325,3330,3320,6438
|
|
20230808,123500,19072149815,3325,3325,3325,3320,17912
|
|
20230808,123400,19012596140,3320,3325,3325,3320,2006
|
|
20230808,123300,19005935795,3320,3320,3325,3315,7716
|
|
20230808,123200,18980329500,3320,3320,3325,3320,1372
|
|
20230808,123100,18975772455,3320,3320,3325,3315,9632
|
|
20230808,123000,18943794810,3320,3320,3320,3315,14356
|
|
20230808,122900,18896133390,3320,3320,3325,3320,5180
|
|
20230808,122800,18878930275,3325,3320,3325,3315,11589
|
|
20230808,122700,18840454835,3320,3315,3320,3315,31484
|
|
20230808,122600,18736065785,3320,3320,3325,3315,32998
|
|
20230808,122500,18626510800,3325,3325,3330,3320,25496
|
|
20230808,122400,18541825190,3330,3330,3330,3325,1654
|
|
20230808,122300,18536323240,3330,3330,3330,3325,948
|
|
20230808,122200,18533168530,3330,3340,3340,3325,10927
|
|
20230808,122100,18496784220,3340,3340,3345,3340,12826
|
|
20230808,122000,18453940225,3340,3325,3345,3325,46713
|
|
20230808,121900,18298043850,3325,3325,3330,3325,11511
|
|
20230808,121800,18259766980,3325,3325,3330,3325,6952
|
|
20230808,121700,18236649405,3330,3330,3330,3325,7724
|
|
20230808,121600,18210930320,3330,3330,3335,3330,13111
|
|
20230808,121500,18167267495,3335,3330,3335,3330,804
|
|
20230808,121400,18164590130,3330,3330,3335,3330,6534
|
|
20230808,121300,18142828535,3325,3330,3335,3325,11854
|
|
20230808,121200,18103389740,3330,3330,3335,3330,1676
|
|
20230808,121100,18097805885,3330,3335,3335,3325,6038
|
|
20230808,121000,18077705530,3330,3330,3335,3330,7874
|
|
20230808,120900,18051468760,3330,3330,3335,3330,8171
|
|
20230808,120800,18024253070,3330,3335,3335,3330,3395
|
|
20230808,120700,18012943280,3335,3330,3335,3325,15259
|
|
20230808,120600,17962135180,3325,3330,3330,3325,7158
|
|
20230808,120500,17938325510,3330,3325,3330,3325,4197
|
|
20230808,120400,17924363625,3330,3330,3330,3325,2402
|
|
20230808,120300,17916375960,3330,3335,3335,3325,21273
|
|
20230808,120200,17845558530,3335,3340,3340,3330,5897
|
|
20230808,120100,17825902015,3340,3335,3340,3335,10140
|
|
20230808,120000,17792083025,3335,3335,3340,3335,5005
|
|
20230808,115900,17775375900,3335,3335,3340,3330,5424
|
|
20230808,115800,17757286800,3335,3335,3340,3335,6869
|
|
20230808,115700,17734373110,3340,3335,3340,3335,12049
|
|
20230808,115600,17694189085,3335,3335,3340,3335,11436
|
|
20230808,115500,17656045845,3335,3335,3340,3335,2670
|
|
20230808,115400,17647128205,3335,3335,3335,3330,7985
|
|
20230808,115300,17620515530,3335,3340,3340,3335,3103
|
|
20230808,115200,17610166520,3335,3335,3340,3335,2294
|
|
20230808,115100,17602507690,3340,3340,3345,3335,10579
|
|
20230808,115000,17567181800,3340,3330,3340,3330,33641
|
|
20230808,114900,17454928780,3330,3330,3335,3330,8512
|
|
20230808,114800,17426579490,3335,3340,3340,3330,10119
|
|
20230808,114700,17392842990,3340,3340,3340,3335,3857
|
|
20230808,114600,17379968065,3340,3335,3340,3335,3551
|
|
20230808,114500,17368121060,3335,3340,3340,3335,4159
|
|
20230808,114400,17354247665,3335,3340,3340,3335,9716
|
|
20230808,114300,17321822925,3340,3335,3340,3335,4396
|
|
20230808,114200,17307156240,3335,3340,3340,3335,8759
|
|
20230808,114100,17277936250,3340,3335,3340,3335,6345
|
|
20230808,114000,17256766250,3335,3335,3335,3330,10164
|
|
20230808,113900,17222877485,3335,3335,3335,3330,5397
|
|
20230808,113800,17204892590,3335,3340,3340,3330,8364
|
|
20230808,113700,17177004420,3340,3340,3340,3335,7297
|
|
20230808,113600,17152636620,3335,3335,3340,3335,3440
|
|
20230808,113500,17141161170,3335,3335,3340,3335,4339
|
|
20230808,113400,17126682245,3335,3335,3335,3330,22389
|
|
20230808,113300,17052022840,3335,3340,3340,3330,12289
|
|
20230808,113200,17011040075,3340,3335,3340,3335,1435
|
|
20230808,113100,17006254245,3335,3335,3340,3335,3925
|
|
20230808,113000,16993161380,3335,3335,3340,3335,7169
|
|
20230808,112900,16969247090,3335,3345,3345,3335,11080
|
|
20230808,112800,16932227155,3345,3350,3350,3345,7505
|
|
20230808,112700,16907110180,3350,3340,3350,3340,7397
|
|
20230808,112600,16882382940,3340,3340,3345,3335,9644
|
|
20230808,112500,16850176380,3340,3335,3340,3330,22712
|
|
20230808,112400,16774457115,3335,3325,3345,3325,24511
|
|
20230808,112300,16692659345,3330,3335,3335,3325,13873
|
|
20230808,112200,16646445375,3335,3335,3340,3330,35092
|
|
20230808,112100,16529326115,3335,3320,3340,3320,41334
|
|
20230808,112000,16391665585,3320,3325,3330,3320,19844
|
|
20230808,111900,16325689440,3325,3325,3330,3320,3869
|
|
20230808,111800,16312827185,3320,3320,3325,3315,39529
|
|
20230808,111700,16181581665,3320,3320,3325,3320,58681
|
|
20230808,111600,15986748430,3320,3325,3325,3320,11457
|
|
20230808,111500,15948678015,3325,3325,3330,3320,18995
|
|
20230808,111400,15885518230,3325,3325,3330,3320,29405
|
|
20230808,111300,15787774830,3325,3335,3335,3325,50720
|
|
20230808,111200,15618978585,3335,3340,3340,3335,9165
|
|
20230808,111100,15588409850,3340,3335,3340,3335,2399
|
|
20230808,111000,15580407695,3335,3335,3335,3330,9973
|
|
20230808,110900,15547162445,3330,3335,3340,3330,8884
|
|
20230808,110800,15517554720,3330,3335,3340,3330,22818
|
|
20230808,110700,15441423045,3335,3335,3340,3330,49300
|
|
20230808,110600,15277103540,3340,3340,3345,3335,34140
|
|
20230808,110500,15163128855,3340,3350,3350,3340,36446
|
|
20230808,110400,15041261310,3350,3350,3355,3345,32060
|
|
20230808,110300,14933867370,3350,3360,3360,3350,41179
|
|
20230808,110200,14795780590,3360,3355,3360,3355,2951
|
|
20230808,110100,14785876740,3355,3360,3365,3355,21696
|
|
20230808,110000,14712983470,3365,3365,3365,3360,10562
|
|
20230808,105900,14677468525,3365,3360,3365,3360,5499
|
|
20230808,105800,14658985280,3360,3360,3365,3360,9489
|
|
20230808,105700,14627073830,3365,3365,3370,3360,22816
|
|
20230808,105600,14550298655,3370,3365,3370,3365,8185
|
|
20230808,105500,14522754000,3370,3365,3370,3365,9066
|
|
20230808,105400,14492244790,3370,3375,3375,3365,16097
|
|
20230808,105300,14437991245,3375,3370,3375,3370,6319
|
|
20230808,105200,14416693610,3370,3370,3380,3370,11994
|
|
20230808,105100,14376249015,3370,3380,3380,3370,20771
|
|
20230808,105000,14306174790,3375,3380,3380,3375,4182
|
|
20230808,104900,14292057165,3380,3380,3380,3375,6710
|
|
20230808,104800,14269397390,3375,3375,3380,3375,10373
|
|
20230808,104700,14234355885,3380,3375,3380,3370,12979
|
|
20230808,104600,14190573255,3370,3375,3375,3370,3347
|
|
20230808,104500,14179288600,3370,3375,3375,3370,3863
|
|
20230808,104400,14166262860,3375,3370,3375,3365,6773
|
|
20230808,104300,14143432835,3370,3385,3385,3365,65207
|
|
20230808,104200,13923472690,3380,3380,3385,3375,10613
|
|
20230808,104100,13887601590,3375,3380,3385,3370,18416
|
|
20230808,104000,13825386845,3385,3375,3385,3370,21970
|
|
20230808,103900,13751159665,3375,3370,3375,3365,9628
|
|
20230808,103800,13718712505,3370,3370,3370,3365,6519
|
|
20230808,103700,13696763895,3370,3365,3370,3360,4672
|
|
20230808,103600,13681044060,3365,3370,3370,3365,10885
|
|
20230808,103500,13644415820,3365,3365,3370,3360,7683
|
|
20230808,103400,13618557540,3370,3365,3370,3365,14791
|
|
20230808,103300,13568733300,3370,3365,3370,3365,11562
|
|
20230808,103200,13529821660,3365,3365,3365,3360,18897
|
|
20230808,103100,13466267385,3365,3360,3365,3360,6003
|
|
20230808,103000,13446089535,3360,3360,3365,3360,19487
|
|
20230808,102900,13380588215,3360,3360,3365,3360,8189
|
|
20230808,102800,13353070250,3360,3365,3365,3355,33350
|
|
20230808,102700,13241024260,3360,3370,3375,3360,43356
|
|
20230808,102600,13095087785,3370,3370,3375,3370,26726
|
|
20230808,102500,13004968495,3370,3370,3375,3370,11876
|
|
20230808,102400,12964942555,3370,3380,3380,3370,26215
|
|
20230808,102300,12876535360,3380,3405,3405,3375,87869
|
|
20230808,102200,12578795200,3400,3405,3405,3400,9145
|
|
20230808,102100,12547692375,3400,3400,3405,3395,14929
|
|
20230808,102000,12496933250,3400,3390,3405,3390,33084
|
|
20230808,101900,12384555550,3395,3400,3400,3390,21682
|
|
20230808,101800,12310933300,3400,3405,3410,3395,61270
|
|
20230808,101700,12102557880,3405,3410,3410,3400,46990
|
|
20230808,101600,11942491780,3405,3425,3430,3400,86634
|
|
20230808,101500,11646494055,3425,3395,3425,3395,219079
|
|
20230808,101400,10898785260,3395,3385,3400,3385,31692
|
|
20230808,101300,10791186455,3385,3390,3395,3385,20459
|
|
20230808,101200,10721818670,3395,3390,3395,3390,52294
|
|
20230808,101100,10544496400,3385,3385,3390,3385,15976
|
|
20230808,101000,10490359675,3385,3385,3390,3380,16561
|
|
20230808,100900,10434335615,3390,3380,3390,3380,9419
|
|
20230808,100800,10402458140,3385,3385,3390,3380,12177
|
|
20230808,100700,10361261375,3385,3385,3390,3380,21221
|
|
20230808,100600,10289439395,3390,3390,3390,3385,11671
|
|
20230808,100500,10249914965,3385,3380,3390,3375,19587
|
|
20230808,100400,10183626370,3380,3365,3390,3365,48459
|
|
20230808,100300,10019889300,3365,3365,3370,3365,14705
|
|
20230808,100200,9970383675,3365,3365,3365,3360,3022
|
|
20230808,100100,9960216730,3365,3355,3370,3350,28662
|
|
20230808,100000,9864035765,3360,3360,3360,3355,36337
|
|
20230808,095900,9742121525,3360,3365,3365,3355,16491
|
|
20230808,095800,9686687330,3360,3365,3370,3360,11235
|
|
20230808,095700,9648910990,3360,3365,3365,3360,23056
|
|
20230808,095600,9571392770,3365,3365,3370,3365,9336
|
|
20230808,095500,9539977065,3365,3370,3370,3365,14734
|
|
20230808,095400,9490394275,3365,3365,3370,3365,12920
|
|
20230808,095300,9446915440,3365,3360,3370,3360,15394
|
|
20230808,095200,9395149175,3360,3365,3365,3360,21025
|
|
20230808,095100,9324486800,3365,3360,3365,3360,18195
|
|
20230808,095000,9263339840,3360,3370,3375,3360,26032
|
|
20230808,094900,9175727510,3375,3370,3380,3365,25080
|
|
20230808,094800,9091209655,3375,3370,3380,3370,7922
|
|
20230808,094700,9064479465,3375,3380,3385,3375,6821
|
|
20230808,094600,9041446285,3375,3365,3380,3365,51780
|
|
20230808,094500,8866763285,3370,3370,3375,3370,14329
|
|
20230808,094400,8818457120,3375,3370,3375,3360,53759
|
|
20230808,094300,8637338095,3370,3375,3375,3370,18733
|
|
20230808,094200,8574171805,3375,3375,3380,3370,24604
|
|
20230808,094100,8491189290,3375,3385,3385,3375,27480
|
|
20230808,094000,8398278365,3385,3385,3385,3380,8437
|
|
20230808,093900,8369732725,3385,3380,3385,3375,20606
|
|
20230808,093800,8300064930,3380,3380,3385,3375,18493
|
|
20230808,093700,8237562195,3385,3375,3385,3370,11799
|
|
20230808,093600,8197731845,3375,3400,3405,3370,86411
|
|
20230808,093500,7905099205,3405,3385,3410,3385,120954
|
|
20230808,093400,7494238170,3385,3370,3385,3370,68725
|
|
20230808,093300,7262059480,3370,3365,3370,3365,19381
|
|
20230808,093200,7196811445,3365,3355,3365,3350,28039
|
|
20230808,093100,7102672735,3355,3365,3365,3335,58858
|
|
20230808,093000,6905453795,3365,3370,3375,3360,19507
|
|
20230808,092900,6839778980,3370,3370,3375,3365,36650
|
|
20230808,092800,6716280390,3370,3370,3370,3365,8970
|
|
20230808,092700,6686081435,3370,3380,3380,3365,54991
|
|
20230808,092600,6500751015,3380,3375,3380,3370,23101
|
|
20230808,092500,6422780940,3375,3365,3375,3365,25203
|
|
20230808,092400,6337811115,3370,3365,3370,3360,43065
|
|
20230808,092300,6192849655,3365,3370,3380,3365,47308
|
|
20230808,092200,6033416195,3365,3330,3370,3325,144513
|
|
20230808,092100,5550400830,3325,3335,3340,3325,46347
|
|
20230808,092000,5396014165,3330,3345,3345,3330,24481
|
|
20230808,091900,5314348015,3350,3340,3350,3330,56447
|
|
20230808,091800,5125865935,3335,3340,3340,3330,38243
|
|
20230808,091700,4998285290,3340,3355,3355,3330,38335
|
|
20230808,091600,4870184610,3355,3355,3360,3350,21270
|
|
20230808,091500,4798851200,3355,3355,3360,3350,21056
|
|
20230808,091400,4728208695,3355,3360,3365,3355,46106
|
|
20230808,091300,4573371665,3360,3365,3370,3355,46164
|
|
20230808,091200,4418188545,3365,3340,3375,3340,54827
|
|
20230808,091100,4233746795,3355,3325,3355,3310,187737
|
|
20230808,091000,3609343020,3325,3320,3350,3320,109650
|
|
20230808,090900,3243915430,3330,3340,3350,3315,90772
|
|
20230808,090800,2941596570,3340,3365,3365,3340,112354
|
|
20230808,090700,2564815815,3365,3375,3380,3360,40949
|
|
20230808,090600,2426856330,3380,3380,3380,3375,27212
|
|
20230808,090500,2334945525,3375,3405,3410,3375,61424
|
|
20230808,090400,2126326690,3405,3375,3410,3375,84404
|
|
20230808,090300,1840398310,3380,3385,3385,3350,155861
|
|
20230808,090200,1315674625,3385,3420,3425,3380,107173
|
|
20230808,090100,950979320,3425,3415,3425,3415,128861
|
|
20230808,090000,510292605,3420,3395,3420,3395,149730
|