576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183300,22692154320,3330,3330,3330,3330,105524
|
|
20230810,183200,22692154320,3330,3330,3330,3330,0
|
|
20230810,183100,22692154320,3330,3330,3330,3330,0
|
|
20230810,183000,22692154320,3330,3330,3330,3330,0
|
|
20230810,182900,22692154320,3330,3330,3330,3330,0
|
|
20230810,182800,22692154320,3330,3330,3330,3330,0
|
|
20230810,182700,22692154320,3330,3330,3330,3330,0
|
|
20230810,182600,22692154320,3330,3330,3330,3330,0
|
|
20230810,182500,22692154320,3330,3330,3330,3330,0
|
|
20230810,182400,22692154320,3330,3330,3330,3330,0
|
|
20230810,182300,22692154320,3330,3330,3330,3330,0
|
|
20230810,182200,22692154320,3330,3330,3330,3330,0
|
|
20230810,182100,22692154320,3330,3330,3330,3330,0
|
|
20230810,182000,22692154320,3330,3330,3330,3330,0
|
|
20230810,181900,22692154320,3330,3330,3330,3330,0
|
|
20230810,181800,22692154320,3330,3330,3330,3330,0
|
|
20230810,181700,22692154320,3330,3330,3330,3330,0
|
|
20230810,181600,22692154320,3330,3330,3330,3330,0
|
|
20230810,181500,22692154320,3330,3330,3330,3330,0
|
|
20230810,181400,22692154320,3330,3330,3330,3330,0
|
|
20230810,181300,22692154320,3330,3330,3330,3330,0
|
|
20230810,181200,22692154320,3330,3330,3330,3330,0
|
|
20230810,181100,22692154320,3330,3330,3330,3330,0
|
|
20230810,181000,22692154320,3330,3330,3330,3330,0
|
|
20230810,180900,22692154320,3330,3330,3330,3330,0
|
|
20230810,180800,22692154320,3330,3330,3330,3330,0
|
|
20230810,180700,22692154320,3330,3330,3330,3330,0
|
|
20230810,180600,22692154320,3330,3330,3330,3330,0
|
|
20230810,180500,22692154320,3330,3330,3330,3330,0
|
|
20230810,180400,22692154320,3330,3330,3330,3330,0
|
|
20230810,180300,22692154320,3330,3330,3330,3330,105524
|
|
20230810,180200,22692154320,3330,3330,3330,3330,0
|
|
20230810,180100,22692154320,3330,3330,3330,3330,0
|
|
20230810,180000,22692154320,3330,3330,3330,3330,0
|
|
20230810,175900,22692154320,3330,3330,3330,3330,0
|
|
20230810,175800,22692154320,3330,3330,3330,3330,0
|
|
20230810,175700,22692154320,3330,3330,3330,3330,0
|
|
20230810,175600,22692154320,3330,3330,3330,3330,0
|
|
20230810,175500,22692154320,3330,3330,3330,3330,0
|
|
20230810,175400,22692154320,3330,3330,3330,3330,0
|
|
20230810,175300,22692154320,3330,3330,3330,3330,0
|
|
20230810,175200,22692154320,3330,3330,3330,3330,0
|
|
20230810,175100,22692154320,3330,3330,3330,3330,0
|
|
20230810,175000,22692154320,3330,3330,3330,3330,0
|
|
20230810,174900,22692154320,3330,3330,3330,3330,0
|
|
20230810,174800,22692154320,3330,3330,3330,3330,0
|
|
20230810,174700,22692154320,3330,3330,3330,3330,0
|
|
20230810,174600,22692154320,3330,3330,3330,3330,0
|
|
20230810,174500,22692154320,3330,3330,3330,3330,0
|
|
20230810,174400,22692154320,3330,3330,3330,3330,0
|
|
20230810,174300,22692154320,3330,3330,3330,3330,0
|
|
20230810,174200,22692154320,3330,3330,3330,3330,0
|
|
20230810,174100,22692154320,3330,3330,3330,3330,0
|
|
20230810,174000,22692154320,3330,3330,3330,3330,0
|
|
20230810,173900,22692154320,3330,3330,3330,3330,0
|
|
20230810,173800,22692154320,3330,3330,3330,3330,0
|
|
20230810,173700,22692154320,3330,3330,3330,3330,0
|
|
20230810,173600,22692154320,3330,3330,3330,3330,0
|
|
20230810,173500,22692154320,3330,3330,3330,3330,0
|
|
20230810,173400,22692154320,3330,3330,3330,3330,0
|
|
20230810,173300,22692154320,3330,3330,3330,3330,105524
|
|
20230810,173200,22692154320,3330,3330,3330,3330,0
|
|
20230810,173100,22692154320,3330,3330,3330,3330,0
|
|
20230810,173000,22692154320,3330,3330,3330,3330,0
|
|
20230810,172900,22692154320,3330,3330,3330,3330,0
|
|
20230810,172800,22692154320,3330,3330,3330,3330,0
|
|
20230810,172700,22692154320,3330,3330,3330,3330,0
|
|
20230810,172600,22692154320,3330,3330,3330,3330,0
|
|
20230810,172500,22692154320,3330,3330,3330,3330,0
|
|
20230810,172400,22692154320,3330,3330,3330,3330,0
|
|
20230810,172300,22692154320,3330,3330,3330,3330,0
|
|
20230810,172200,22692154320,3330,3330,3330,3330,0
|
|
20230810,172100,22692154320,3330,3330,3330,3330,0
|
|
20230810,172000,22692154320,3330,3330,3330,3330,0
|
|
20230810,171900,22692154320,3330,3330,3330,3330,0
|
|
20230810,171800,22692154320,3330,3330,3330,3330,0
|
|
20230810,171700,22692154320,3330,3330,3330,3330,0
|
|
20230810,171600,22692154320,3330,3330,3330,3330,0
|
|
20230810,171500,22692154320,3330,3330,3330,3330,0
|
|
20230810,171400,22692154320,3330,3330,3330,3330,0
|
|
20230810,171300,22692154320,3330,3330,3330,3330,0
|
|
20230810,171200,22692154320,3330,3330,3330,3330,0
|
|
20230810,171100,22692154320,3330,3330,3330,3330,0
|
|
20230810,171000,22692154320,3330,3330,3330,3330,0
|
|
20230810,170900,22692154320,3330,3330,3330,3330,0
|
|
20230810,170800,22692154320,3330,3330,3330,3330,0
|
|
20230810,170700,22692154320,3330,3330,3330,3330,0
|
|
20230810,170600,22692154320,3330,3330,3330,3330,0
|
|
20230810,170500,22692154320,3330,3330,3330,3330,0
|
|
20230810,170400,22692154320,3330,3330,3330,3330,0
|
|
20230810,170300,22692154320,3330,3330,3330,3330,105524
|
|
20230810,170200,22692154320,3330,3330,3330,3330,0
|
|
20230810,170100,22692154320,3330,3330,3330,3330,0
|
|
20230810,170000,22692154320,3330,3330,3330,3330,0
|
|
20230810,165900,22692154320,3330,3330,3330,3330,0
|
|
20230810,165800,22692154320,3330,3330,3330,3330,0
|
|
20230810,165700,22692154320,3330,3330,3330,3330,0
|
|
20230810,165600,22692154320,3330,3330,3330,3330,0
|
|
20230810,165500,22692154320,3330,3330,3330,3330,0
|
|
20230810,165400,22692154320,3330,3330,3330,3330,0
|
|
20230810,165300,22692154320,3330,3330,3330,3330,0
|
|
20230810,165200,22692154320,3330,3330,3330,3330,0
|
|
20230810,165100,22692154320,3330,3330,3330,3330,0
|
|
20230810,165000,22692154320,3330,3330,3330,3330,0
|
|
20230810,164900,22692154320,3330,3330,3330,3330,0
|
|
20230810,164800,22692154320,3330,3330,3330,3330,0
|
|
20230810,164700,22692154320,3330,3330,3330,3330,0
|
|
20230810,164600,22692154320,3330,3330,3330,3330,0
|
|
20230810,164500,22692154320,3330,3330,3330,3330,0
|
|
20230810,164400,22692154320,3330,3330,3330,3330,0
|
|
20230810,164300,22692154320,3330,3330,3330,3330,0
|
|
20230810,164200,22692154320,3330,3330,3330,3330,0
|
|
20230810,164100,22692154320,3330,3330,3330,3330,0
|
|
20230810,164000,22692154320,3330,3330,3330,3330,0
|
|
20230810,163900,22692154320,3330,3330,3330,3330,0
|
|
20230810,163800,22692154320,3330,3330,3330,3330,0
|
|
20230810,163700,22692154320,3330,3330,3330,3330,0
|
|
20230810,163600,22692154320,3330,3330,3330,3330,0
|
|
20230810,163500,22692154320,3330,3330,3330,3330,0
|
|
20230810,163400,22692154320,3330,3330,3330,3330,0
|
|
20230810,163300,22692154320,3330,3330,3330,3330,105524
|
|
20230810,163200,22692154320,3330,3330,3330,3330,0
|
|
20230810,163100,22692154320,3330,3330,3330,3330,0
|
|
20230810,163000,22692154320,3330,3330,3330,3330,0
|
|
20230810,162900,22692154320,3330,3330,3330,3330,0
|
|
20230810,162800,22692154320,3330,3330,3330,3330,0
|
|
20230810,162700,22692154320,3330,3330,3330,3330,0
|
|
20230810,162600,22692154320,3330,3330,3330,3330,0
|
|
20230810,162500,22692154320,3330,3330,3330,3330,0
|
|
20230810,162400,22692154320,3330,3330,3330,3330,0
|
|
20230810,162300,22692154320,3330,3330,3330,3330,0
|
|
20230810,162200,22692154320,3330,3330,3330,3330,0
|
|
20230810,162100,22692154320,3330,3330,3330,3330,0
|
|
20230810,162000,22692154320,3330,3330,3330,3330,0
|
|
20230810,161900,22692154320,3330,3330,3330,3330,0
|
|
20230810,161800,22692154320,3330,3330,3330,3330,0
|
|
20230810,161700,22692154320,3330,3330,3330,3330,0
|
|
20230810,161600,22692154320,3330,3330,3330,3330,0
|
|
20230810,161500,22692154320,3330,3330,3330,3330,0
|
|
20230810,161400,22692154320,3330,3330,3330,3330,0
|
|
20230810,161300,22692154320,3330,3330,3330,3330,0
|
|
20230810,161200,22692154320,3330,3330,3330,3330,0
|
|
20230810,161100,22692154320,3330,3330,3330,3330,0
|
|
20230810,161000,22692154320,3330,3330,3330,3330,0
|
|
20230810,160900,22692154320,3330,3330,3330,3330,0
|
|
20230810,160800,22692154320,3330,3330,3330,3330,0
|
|
20230810,160700,22692154320,3330,3330,3330,3330,0
|
|
20230810,160600,22692154320,3330,3330,3330,3330,0
|
|
20230810,160500,22692154320,3330,3330,3330,3330,0
|
|
20230810,160400,22692154320,3330,3330,3330,3330,0
|
|
20230810,160300,22692154320,3330,3330,3330,3330,105524
|
|
20230810,160200,22692154320,3330,3330,3330,3330,0
|
|
20230810,160100,22692154320,3330,3330,3330,3330,0
|
|
20230810,160000,22692154320,3330,3330,3330,3330,0
|
|
20230810,155900,22692154320,3330,3330,3330,3330,0
|
|
20230810,155800,22692154320,3330,3330,3330,3330,0
|
|
20230810,155700,22692154320,3330,3330,3330,3330,0
|
|
20230810,155600,22692154320,3330,3330,3330,3330,0
|
|
20230810,155500,22692154320,3330,3330,3330,3330,0
|
|
20230810,155400,22692154320,3330,3330,3330,3330,0
|
|
20230810,155300,22692154320,3330,3330,3330,3330,0
|
|
20230810,155200,22692154320,3330,3330,3330,3330,0
|
|
20230810,155100,22692154320,3330,3330,3330,3330,0
|
|
20230810,155000,22692154320,3330,3330,3330,3330,0
|
|
20230810,154900,22692154320,3330,3330,3330,3330,0
|
|
20230810,154800,22692154320,3330,3330,3330,3330,0
|
|
20230810,154700,22692154320,3330,3330,3330,3330,0
|
|
20230810,154600,22692154320,3330,3330,3330,3330,0
|
|
20230810,154500,22692154320,3330,3330,3330,3330,0
|
|
20230810,154400,22692154320,3330,3330,3330,3330,0
|
|
20230810,154300,22692154320,3330,3330,3330,3330,0
|
|
20230810,154200,22692154320,3330,3330,3330,3330,0
|
|
20230810,154100,22692154320,3330,3330,3330,3330,0
|
|
20230810,154000,22692154320,3330,3330,3330,3330,0
|
|
20230810,153900,22692154320,3330,3330,3330,3330,0
|
|
20230810,153800,22692154320,3330,3330,3330,3330,0
|
|
20230810,153700,22692154320,3330,3330,3330,3330,0
|
|
20230810,153600,22692154320,3330,3330,3330,3330,0
|
|
20230810,153500,22692154320,3330,3330,3330,3330,0
|
|
20230810,153400,22692154320,3330,3330,3330,3330,0
|
|
20230810,153300,22692154320,3330,3330,3330,3330,105524
|
|
20230810,153200,22692154320,3330,3330,3330,3330,0
|
|
20230810,153100,22692154320,3330,3330,3330,3330,0
|
|
20230810,153000,22692154320,3330,3330,3330,3330,105524
|
|
20230810,152900,22340759400,3335,3335,3335,3335,0
|
|
20230810,152800,22340759400,3335,3335,3335,3335,0
|
|
20230810,152700,22340759400,3335,3335,3335,3335,0
|
|
20230810,152600,22340759400,3335,3335,3335,3335,0
|
|
20230810,152500,22340759400,3335,3335,3335,3335,0
|
|
20230810,152400,22340759400,3335,3335,3335,3335,0
|
|
20230810,152300,22340759400,3335,3335,3335,3335,0
|
|
20230810,152200,22340759400,3335,3335,3335,3335,0
|
|
20230810,152100,22340759400,3335,3335,3335,3335,0
|
|
20230810,152000,22340759400,3335,3335,3335,3335,0
|
|
20230810,151900,22340759400,3335,3330,3335,3330,28115
|
|
20230810,151800,22247051310,3335,3325,3335,3320,60043
|
|
20230810,151700,22047287775,3320,3325,3325,3320,34591
|
|
20230810,151600,21932430590,3325,3325,3325,3320,18297
|
|
20230810,151500,21871677910,3320,3325,3325,3320,10194
|
|
20230810,151400,21837805805,3325,3320,3325,3315,38612
|
|
20230810,151300,21709613340,3320,3315,3325,3315,24950
|
|
20230810,151200,21626837615,3320,3315,3320,3315,9320
|
|
20230810,151100,21595910080,3320,3315,3320,3315,12926
|
|
20230810,151000,21552997495,3320,3315,3320,3315,29005
|
|
20230810,150900,21456731985,3320,3320,3320,3315,19448
|
|
20230810,150800,21392193390,3320,3320,3325,3320,17157
|
|
20230810,150700,21335211205,3320,3325,3325,3320,27059
|
|
20230810,150600,21245366485,3325,3320,3325,3315,9508
|
|
20230810,150500,21213806280,3320,3320,3325,3315,21403
|
|
20230810,150400,21142779500,3315,3320,3325,3315,16322
|
|
20230810,150300,21088587810,3325,3315,3325,3315,11101
|
|
20230810,150200,21051732945,3320,3325,3325,3320,31720
|
|
20230810,150100,20946391060,3325,3325,3325,3320,11701
|
|
20230810,150000,20907510800,3325,3325,3325,3320,15002
|
|
20230810,145900,20857681760,3325,3320,3325,3320,14581
|
|
20230810,145800,20809266185,3320,3325,3325,3320,9707
|
|
20230810,145700,20777032085,3325,3325,3325,3320,36217
|
|
20230810,145600,20656723780,3325,3325,3325,3320,8329
|
|
20230810,145500,20629042460,3325,3320,3325,3315,15219
|
|
20230810,145400,20578511705,3320,3315,3320,3315,12434
|
|
20230810,145300,20537255320,3315,3320,3320,3310,35905
|
|
20230810,145200,20418218120,3320,3325,3325,3320,38563
|
|
20230810,145100,20290099555,3325,3325,3325,3320,13584
|
|
20230810,145000,20244933645,3325,3325,3325,3320,30103
|
|
20230810,144900,20144872240,3325,3320,3330,3320,36362
|
|
20230810,144800,20023990070,3320,3315,3320,3315,26693
|
|
20230810,144700,19935386905,3315,3305,3315,3300,62947
|
|
20230810,144600,19727241290,3305,3300,3305,3295,49730
|
|
20230810,144500,19563092535,3300,3315,3320,3300,297087
|
|
20230810,144400,18581453095,3315,3320,3320,3310,54532
|
|
20230810,144300,18400717250,3320,3335,3335,3315,71091
|
|
20230810,144200,18164375270,3335,3325,3335,3325,14676
|
|
20230810,144100,18115546230,3325,3335,3335,3320,119038
|
|
20230810,144000,17720046605,3335,3345,3345,3330,122206
|
|
20230810,143900,17312748060,3345,3345,3345,3340,10996
|
|
20230810,143800,17275989375,3345,3340,3345,3335,9384
|
|
20230810,143700,17244617570,3340,3345,3350,3335,103515
|
|
20230810,143600,16898937500,3345,3345,3350,3345,19109
|
|
20230810,143500,16834987865,3345,3345,3345,3340,46060
|
|
20230810,143400,16681081250,3345,3355,3355,3340,75532
|
|
20230810,143300,16428396315,3355,3355,3355,3350,24426
|
|
20230810,143200,16346560170,3355,3355,3355,3350,17343
|
|
20230810,143100,16288436805,3350,3355,3360,3350,200344
|
|
20230810,143000,15617100800,3355,3360,3365,3355,110985
|
|
20230810,142900,15244472385,3365,3375,3375,3365,45057
|
|
20230810,142800,15092820795,3370,3370,3375,3365,6506
|
|
20230810,142700,15070894040,3370,3380,3380,3370,24762
|
|
20230810,142600,14987354555,3380,3380,3380,3375,2529
|
|
20230810,142500,14978814810,3375,3380,3380,3375,1224
|
|
20230810,142400,14974681010,3375,3380,3380,3375,2274
|
|
20230810,142300,14967004585,3375,3380,3380,3375,1476
|
|
20230810,142200,14962016405,3380,3375,3380,3375,6934
|
|
20230810,142100,14938598390,3375,3380,3380,3375,6042
|
|
20230810,142000,14918190710,3380,3385,3385,3380,5909
|
|
20230810,141900,14898215045,3385,3380,3385,3380,4734
|
|
20230810,141800,14882213100,3380,3375,3380,3375,14365
|
|
20230810,141700,14833661050,3380,3375,3380,3375,3340
|
|
20230810,141600,14822386180,3380,3375,3380,3370,14462
|
|
20230810,141500,14773520445,3380,3380,3380,3375,2246
|
|
20230810,141400,14765932365,3380,3370,3380,3365,34459
|
|
20230810,141300,14649736985,3370,3365,3370,3365,7857
|
|
20230810,141200,14623288630,3365,3370,3370,3365,6738
|
|
20230810,141100,14600615255,3370,3370,3370,3365,1491
|
|
20230810,141000,14595591585,3370,3370,3370,3365,4782
|
|
20230810,140900,14579487095,3370,3370,3370,3365,3523
|
|
20230810,140800,14567626905,3365,3365,3370,3365,6182
|
|
20230810,140700,14546816340,3365,3365,3370,3360,6758
|
|
20230810,140600,14524078485,3365,3370,3370,3360,9064
|
|
20230810,140500,14493591605,3365,3370,3370,3360,29181
|
|
20230810,140400,14395400135,3370,3370,3370,3365,1214
|
|
20230810,140300,14391311100,3370,3370,3370,3365,889
|
|
20230810,140200,14388315185,3370,3370,3370,3365,1679
|
|
20230810,140100,14382658830,3370,3370,3370,3365,1264
|
|
20230810,140000,14378400660,3370,3370,3370,3365,3824
|
|
20230810,135900,14365518095,3370,3370,3370,3365,2948
|
|
20230810,135800,14355596335,3365,3370,3370,3365,1808
|
|
20230810,135700,14349506625,3370,3370,3370,3365,2493
|
|
20230810,135600,14341114185,3370,3370,3370,3365,1616
|
|
20230810,135500,14335670435,3370,3365,3370,3365,1864
|
|
20230810,135400,14329394110,3365,3365,3370,3365,4185
|
|
20230810,135300,14315294765,3370,3370,3375,3365,7814
|
|
20230810,135200,14288960095,3370,3375,3375,3370,702
|
|
20230810,135100,14286590865,3370,3375,3375,3370,7782
|
|
20230810,135000,14260357070,3375,3375,3375,3370,8916
|
|
20230810,134900,14230276895,3375,3375,3375,3370,602
|
|
20230810,134800,14228247840,3375,3370,3375,3365,10009
|
|
20230810,134700,14194522845,3370,3370,3370,3365,2637
|
|
20230810,134600,14185645295,3365,3365,3370,3360,2851
|
|
20230810,134500,14176053670,3365,3360,3365,3360,24247
|
|
20230810,134400,14094504855,3360,3365,3365,3360,20829
|
|
20230810,134300,14024511920,3360,3365,3365,3360,9636
|
|
20230810,134200,13992128930,3365,3365,3365,3360,2937
|
|
20230810,134100,13982246205,3360,3365,3365,3360,3442
|
|
20230810,134000,13970666555,3365,3360,3365,3360,3598
|
|
20230810,133900,13958571200,3360,3365,3365,3360,5382
|
|
20230810,133800,13940463720,3365,3370,3370,3365,3497
|
|
20230810,133700,13928681630,3375,3370,3375,3370,5481
|
|
20230810,133600,13910194625,3375,3375,3375,3370,3966
|
|
20230810,133500,13896828700,3370,3370,3375,3370,1539
|
|
20230810,133400,13891637990,3365,3375,3375,3365,14763
|
|
20230810,133300,13841924735,3375,3365,3375,3365,6197
|
|
20230810,133200,13821041815,3365,3370,3370,3360,3965
|
|
20230810,133100,13807694295,3365,3365,3365,3360,4210
|
|
20230810,133000,13793527700,3365,3360,3365,3360,2718
|
|
20230810,132900,13784384695,3365,3365,3365,3360,757
|
|
20230810,132800,13781839735,3365,3365,3365,3360,4730
|
|
20230810,132700,13765926745,3365,3365,3365,3365,1407
|
|
20230810,132600,13761192190,3365,3365,3370,3360,3157
|
|
20230810,132500,13750574050,3365,3370,3370,3365,4375
|
|
20230810,132400,13735849655,3370,3365,3370,3365,812
|
|
20230810,132300,13733115930,3365,3370,3370,3365,820
|
|
20230810,132200,13730355090,3365,3365,3370,3365,4963
|
|
20230810,132100,13713654470,3365,3365,3370,3365,1395
|
|
20230810,132000,13708958720,3365,3365,3370,3360,2046
|
|
20230810,131900,13702068025,3360,3360,3370,3360,2153
|
|
20230810,131800,13694826860,3365,3370,3370,3360,5176
|
|
20230810,131700,13677423740,3365,3370,3370,3365,1378
|
|
20230810,131600,13672784265,3365,3365,3365,3360,1774
|
|
20230810,131500,13666820505,3365,3365,3365,3360,4127
|
|
20230810,131400,13652939945,3370,3370,3370,3365,814
|
|
20230810,131300,13650197420,3365,3370,3375,3365,3276
|
|
20230810,131200,13639172340,3375,3370,3375,3370,4117
|
|
20230810,131100,13625285210,3375,3375,3375,3365,18732
|
|
20230810,131000,13562115095,3375,3365,3375,3365,9979
|
|
20230810,130900,13528482575,3370,3365,3370,3360,14720
|
|
20230810,130800,13478927415,3365,3365,3365,3360,1309
|
|
20230810,130700,13474527850,3365,3360,3365,3360,6335
|
|
20230810,130600,13453237405,3360,3365,3365,3360,3970
|
|
20230810,130500,13439895900,3365,3360,3365,3360,5202
|
|
20230810,130400,13422415500,3365,3365,3370,3360,3244
|
|
20230810,130300,13411500840,3365,3370,3370,3365,6156
|
|
20230810,130200,13390784245,3365,3370,3370,3365,1201
|
|
20230810,130100,13386738510,3365,3370,3370,3365,1732
|
|
20230810,130000,13380901845,3370,3365,3370,3360,14156
|
|
20230810,125900,13333261870,3365,3370,3370,3365,19995
|
|
20230810,125800,13265959525,3370,3370,3370,3370,2509
|
|
20230810,125700,13257504195,3370,3365,3370,3365,2402
|
|
20230810,125600,13249416930,3365,3365,3370,3365,463
|
|
20230810,125500,13247857420,3365,3370,3370,3365,5870
|
|
20230810,125400,13228101360,3365,3365,3370,3360,3154
|
|
20230810,125300,13217487650,3360,3365,3370,3360,32238
|
|
20230810,125200,13109032115,3365,3355,3370,3355,7176
|
|
20230810,125100,13084896655,3360,3360,3360,3355,21103
|
|
20230810,125000,13014076060,3360,3360,3360,3355,3658
|
|
20230810,124900,13001791955,3360,3360,3365,3355,16802
|
|
20230810,124800,12945363780,3365,3365,3365,3355,8048
|
|
20230810,124700,12918320250,3355,3360,3365,3355,25947
|
|
20230810,124600,12831097775,3360,3360,3365,3360,6606
|
|
20230810,124500,12808899875,3355,3360,3360,3355,5664
|
|
20230810,124400,12789892680,3355,3360,3365,3355,4240
|
|
20230810,124300,12775650000,3360,3365,3365,3360,5839
|
|
20230810,124200,12756030500,3365,3360,3365,3360,712
|
|
20230810,124100,12753636220,3360,3365,3365,3360,6878
|
|
20230810,124000,12730523570,3365,3360,3365,3360,3557
|
|
20230810,123900,12718556785,3360,3365,3365,3360,7103
|
|
20230810,123800,12694690690,3365,3360,3365,3360,3553
|
|
20230810,123700,12682751015,3365,3360,3365,3360,1948
|
|
20230810,123600,12676202770,3365,3365,3365,3360,1776
|
|
20230810,123500,12670233255,3360,3360,3365,3360,2159
|
|
20230810,123400,12662977655,3360,3365,3365,3360,2844
|
|
20230810,123300,12653420845,3365,3365,3365,3365,1477
|
|
20230810,123200,12648450740,3365,3360,3365,3360,433
|
|
20230810,123100,12646994805,3365,3360,3365,3360,1878
|
|
20230810,123000,12640681305,3360,3360,3365,3360,3989
|
|
20230810,122900,12627278220,3355,3360,3360,3355,1590
|
|
20230810,122800,12621937505,3360,3360,3360,3355,5279
|
|
20230810,122700,12604221405,3360,3360,3360,3355,6762
|
|
20230810,122600,12581532475,3360,3360,3360,3355,5428
|
|
20230810,122500,12563300100,3360,3360,3360,3355,10742
|
|
20230810,122400,12527216875,3360,3365,3365,3360,4281
|
|
20230810,122300,12512830445,3360,3365,3365,3360,4538
|
|
20230810,122200,12497569675,3365,3365,3365,3360,606
|
|
20230810,122100,12495530510,3365,3365,3365,3360,1078
|
|
20230810,122000,12491903085,3365,3365,3365,3360,4435
|
|
20230810,121900,12476997150,3365,3365,3365,3365,1055
|
|
20230810,121800,12473447075,3365,3365,3365,3360,1104
|
|
20230810,121700,12469733615,3365,3360,3365,3360,9237
|
|
20230810,121600,12438695780,3355,3360,3360,3355,270
|
|
20230810,121500,12437789885,3360,3360,3360,3355,5231
|
|
20230810,121400,12420235885,3360,3360,3360,3355,3337
|
|
20230810,121300,12409026210,3360,3355,3360,3355,3229
|
|
20230810,121200,12398177830,3355,3360,3360,3355,10356
|
|
20230810,121100,12363429705,3360,3355,3360,3355,3994
|
|
20230810,121000,12350009870,3355,3360,3365,3355,14871
|
|
20230810,120900,12300038950,3365,3365,3365,3360,1567
|
|
20230810,120800,12294772750,3360,3365,3365,3360,1530
|
|
20230810,120700,12289629060,3365,3360,3365,3360,9062
|
|
20230810,120600,12259177715,3360,3360,3365,3360,974
|
|
20230810,120500,12255902645,3360,3355,3360,3355,3668
|
|
20230810,120400,12243579165,3360,3355,3360,3355,11008
|
|
20230810,120300,12206638755,3360,3360,3360,3355,4522
|
|
20230810,120200,12191453935,3360,3360,3360,3360,10380
|
|
20230810,120100,12156577135,3360,3355,3360,3355,232
|
|
20230810,120000,12155798610,3355,3360,3360,3355,1919
|
|
20230810,115900,12149355055,3360,3355,3360,3350,12058
|
|
20230810,115800,12108950250,3355,3360,3360,3355,2731
|
|
20230810,115700,12099786745,3360,3360,3360,3355,5908
|
|
20230810,115600,12079963825,3355,3355,3360,3355,12392
|
|
20230810,115500,12038388005,3360,3355,3360,3355,16944
|
|
20230810,115400,11981521410,3355,3360,3365,3355,11081
|
|
20230810,115300,11944337090,3365,3365,3365,3355,5126
|
|
20230810,115200,11927116350,3365,3360,3365,3355,6099
|
|
20230810,115100,11906624715,3360,3360,3365,3360,2461
|
|
20230810,115000,11898353255,3365,3360,3365,3355,1110
|
|
20230810,114900,11894624350,3360,3360,3360,3355,5187
|
|
20230810,114800,11877208755,3360,3360,3360,3355,4347
|
|
20230810,114700,11862606180,3355,3365,3365,3355,10488
|
|
20230810,114600,11827367060,3365,3360,3365,3360,1748
|
|
20230810,114500,11821487710,3365,3365,3365,3360,4526
|
|
20230810,114400,11806276225,3365,3365,3365,3360,2000
|
|
20230810,114300,11799550105,3365,3365,3365,3360,2967
|
|
20230810,114200,11789576240,3365,3365,3365,3360,1502
|
|
20230810,114100,11784529110,3365,3365,3365,3360,7328
|
|
20230810,114000,11759884735,3365,3360,3365,3360,1688
|
|
20230810,113900,11754207970,3365,3360,3365,3355,9358
|
|
20230810,113800,11722763370,3360,3360,3365,3355,14271
|
|
20230810,113700,11674832760,3360,3360,3365,3355,5817
|
|
20230810,113600,11655296205,3355,3360,3365,3355,16669
|
|
20230810,113500,11599342845,3360,3360,3365,3360,4845
|
|
20230810,113400,11583062585,3365,3360,3365,3360,6213
|
|
20230810,113300,11562179670,3360,3365,3365,3360,976
|
|
20230810,113200,11558895730,3365,3365,3365,3360,2252
|
|
20230810,113100,11551321345,3360,3360,3365,3360,13350
|
|
20230810,113000,11506464945,3360,3370,3370,3360,10850
|
|
20230810,112900,11469966500,3370,3375,3375,3365,5228
|
|
20230810,112800,11452351830,3375,3375,3375,3365,3684
|
|
20230810,112700,11439939245,3375,3370,3375,3370,544
|
|
20230810,112600,11438105415,3370,3370,3370,3365,7081
|
|
20230810,112500,11414267445,3370,3375,3375,3365,11418
|
|
20230810,112400,11375824835,3375,3380,3380,3375,7534
|
|
20230810,112300,11350394525,3375,3380,3380,3375,2257
|
|
20230810,112200,11342773030,3375,3380,3380,3375,1336
|
|
20230810,112100,11338263385,3380,3380,3380,3375,6257
|
|
20230810,112000,11317141625,3380,3375,3380,3375,3248
|
|
20230810,111900,11306163525,3380,3375,3380,3375,3874
|
|
20230810,111800,11293085165,3375,3370,3375,3365,40663
|
|
20230810,111700,11155890030,3370,3370,3375,3365,5317
|
|
20230810,111600,11137971915,3375,3375,3375,3370,4666
|
|
20230810,111500,11122237510,3370,3370,3375,3370,3840
|
|
20230810,111400,11109296240,3370,3370,3375,3370,5107
|
|
20230810,111300,11092085470,3370,3370,3370,3365,3320
|
|
20230810,111200,11080897155,3370,3370,3370,3370,6467
|
|
20230810,111100,11059103365,3370,3370,3370,3365,2167
|
|
20230810,111000,11051801455,3370,3370,3370,3365,8384
|
|
20230810,110900,11023554285,3370,3370,3370,3365,5530
|
|
20230810,110800,11004931690,3370,3375,3375,3370,2559
|
|
20230810,110700,10996302180,3370,3375,3375,3370,2478
|
|
20230810,110600,10987944020,3370,3375,3375,3365,4202
|
|
20230810,110500,10973781920,3375,3365,3375,3365,4784
|
|
20230810,110400,10957662295,3365,3370,3370,3360,3809
|
|
20230810,110300,10944858350,3370,3365,3370,3365,2847
|
|
20230810,110200,10935267800,3365,3360,3365,3355,1551
|
|
20230810,110100,10930054625,3365,3365,3365,3360,5650
|
|
20230810,110000,10911069495,3360,3370,3370,3360,14379
|
|
20230810,105900,10862742920,3370,3365,3370,3365,8271
|
|
20230810,105800,10834896320,3370,3370,3370,3365,3069
|
|
20230810,105700,10824559400,3370,3370,3370,3365,4141
|
|
20230810,105600,10810623555,3370,3370,3370,3365,1741
|
|
20230810,105500,10804758335,3365,3370,3370,3365,2499
|
|
20230810,105400,10796338675,3370,3370,3370,3365,8249
|
|
20230810,105300,10768568245,3370,3370,3375,3370,1843
|
|
20230810,105200,10762357300,3370,3370,3375,3370,1585
|
|
20230810,105100,10757015820,3370,3370,3370,3370,4547
|
|
20230810,105000,10741692430,3375,3375,3375,3370,6027
|
|
20230810,104900,10721362745,3375,3380,3380,3375,12863
|
|
20230810,104800,10677933715,3380,3375,3380,3370,3003
|
|
20230810,104700,10667799700,3375,3380,3380,3375,5929
|
|
20230810,104600,10647789305,3380,3380,3380,3370,10781
|
|
20230810,104500,10611418275,3380,3370,3380,3370,10923
|
|
20230810,104400,10574554560,3370,3360,3370,3355,34351
|
|
20230810,104300,10459058825,3360,3350,3360,3350,6777
|
|
20230810,104200,10436334600,3355,3350,3355,3350,6407
|
|
20230810,104100,10414847445,3350,3355,3360,3350,8203
|
|
20230810,104000,10387358675,3360,3350,3360,3350,14451
|
|
20230810,103900,10338900595,3355,3350,3355,3345,8260
|
|
20230810,103800,10311229800,3350,3350,3350,3345,9456
|
|
20230810,103700,10279556215,3350,3350,3350,3345,6529
|
|
20230810,103600,10257685930,3350,3350,3355,3345,24149
|
|
20230810,103500,10176786035,3355,3355,3355,3350,4583
|
|
20230810,103400,10161421850,3350,3355,3360,3350,14369
|
|
20230810,103300,10113260790,3355,3355,3355,3350,13327
|
|
20230810,103200,10068551580,3360,3355,3360,3355,6515
|
|
20230810,103100,10046688360,3355,3355,3360,3350,3844
|
|
20230810,103000,10033794465,3350,3355,3360,3350,10743
|
|
20230810,102900,9997753330,3355,3350,3355,3350,1485
|
|
20230810,102800,9992774620,3350,3350,3355,3350,11310
|
|
20230810,102700,9954881045,3350,3350,3355,3350,3307
|
|
20230810,102600,9943797085,3355,3355,3360,3350,12424
|
|
20230810,102500,9902113965,3355,3360,3360,3355,2309
|
|
20230810,102400,9894357670,3355,3360,3360,3355,3079
|
|
20230810,102300,9884022200,3360,3355,3360,3355,2992
|
|
20230810,102200,9873980475,3360,3360,3360,3355,7402
|
|
20230810,102100,9849121775,3355,3360,3365,3355,5131
|
|
20230810,102000,9831886115,3360,3350,3365,3345,60912
|
|
20230810,101900,9627644430,3350,3350,3350,3345,5010
|
|
20230810,101800,9610871125,3350,3345,3350,3345,15805
|
|
20230810,101700,9557978145,3345,3350,3350,3345,9881
|
|
20230810,101600,9524920485,3350,3345,3350,3340,11092
|
|
20230810,101500,9487817955,3345,3350,3350,3345,51403
|
|
20230810,101400,9315866020,3350,3350,3350,3345,14163
|
|
20230810,101300,9268454335,3350,3350,3350,3345,17415
|
|
20230810,101200,9210171485,3345,3350,3355,3345,11330
|
|
20230810,101100,9172215760,3350,3355,3355,3350,13202
|
|
20230810,101000,9127978420,3355,3350,3355,3350,4331
|
|
20230810,100900,9113469215,3350,3350,3355,3350,9798
|
|
20230810,100800,9080645405,3350,3350,3355,3345,62765
|
|
20230810,100700,8870382685,3355,3355,3355,3350,38625
|
|
20230810,100600,8740983200,3350,3355,3355,3350,9062
|
|
20230810,100500,8710605840,3350,3355,3355,3350,7258
|
|
20230810,100400,8686277245,3350,3355,3360,3350,18440
|
|
20230810,100300,8624439415,3355,3355,3355,3350,16822
|
|
20230810,100200,8568073110,3355,3350,3360,3350,15717
|
|
20230810,100100,8515354805,3355,3350,3355,3350,21526
|
|
20230810,100000,8443171750,3355,3355,3355,3350,84315
|
|
20230810,095900,8160391860,3355,3365,3365,3355,18433
|
|
20230810,095800,8098538265,3365,3355,3365,3355,9553
|
|
20230810,095700,8066464315,3355,3360,3365,3355,12824
|
|
20230810,095600,8023386105,3360,3365,3365,3360,48254
|
|
20230810,095500,7861249585,3360,3360,3365,3360,14231
|
|
20230810,095400,7813402225,3365,3360,3365,3360,13835
|
|
20230810,095300,7766897690,3360,3365,3365,3360,13327
|
|
20230810,095200,7722103365,3360,3360,3365,3360,14122
|
|
20230810,095100,7674631950,3360,3365,3370,3360,9035
|
|
20230810,095000,7644261975,3370,3365,3370,3360,14079
|
|
20230810,094900,7596928015,3365,3370,3370,3360,20920
|
|
20230810,094800,7526532360,3365,3365,3370,3365,4414
|
|
20230810,094700,7511677630,3365,3365,3370,3360,16744
|
|
20230810,094600,7455365355,3360,3360,3370,3360,22524
|
|
20230810,094500,7379664455,3360,3370,3370,3355,78794
|
|
20230810,094400,7114875750,3370,3370,3375,3365,114239
|
|
20230810,094300,6730213425,3370,3385,3385,3370,39289
|
|
20230810,094200,6597550355,3385,3390,3390,3385,14998
|
|
20230810,094100,6546763260,3385,3390,3390,3385,23597
|
|
20230810,094000,6466840410,3385,3385,3390,3380,6700
|
|
20230810,093900,6444163990,3380,3370,3385,3370,26057
|
|
20230810,093800,6356182470,3370,3375,3375,3370,13669
|
|
20230810,093700,6310084740,3375,3380,3380,3370,12743
|
|
20230810,093600,6267080965,3375,3375,3380,3370,26641
|
|
20230810,093500,6177190475,3370,3370,3375,3365,15504
|
|
20230810,093400,6124939155,3370,3375,3375,3365,22633
|
|
20230810,093300,6048677595,3375,3375,3380,3370,2590
|
|
20230810,093200,6039945185,3365,3370,3375,3365,26743
|
|
20230810,093100,5949868750,3370,3375,3375,3365,12934
|
|
20230810,093000,5906286760,3375,3380,3380,3370,56742
|
|
20230810,092900,5714905370,3380,3390,3395,3375,57208
|
|
20230810,092800,5521318635,3395,3390,3395,3390,14600
|
|
20230810,092700,5471808395,3395,3390,3395,3385,17347
|
|
20230810,092600,5413005700,3390,3390,3395,3390,6636
|
|
20230810,092500,5390506080,3390,3390,3390,3385,10386
|
|
20230810,092400,5355313095,3385,3385,3390,3380,18279
|
|
20230810,092300,5293436890,3380,3385,3390,3380,17031
|
|
20230810,092200,5235774635,3380,3390,3390,3380,22070
|
|
20230810,092100,5161071885,3390,3390,3390,3385,12180
|
|
20230810,092000,5119825110,3385,3380,3390,3380,10208
|
|
20230810,091900,5085279860,3380,3375,3385,3375,27004
|
|
20230810,091800,4994026060,3370,3370,3380,3365,12547
|
|
20230810,091700,4951719785,3370,3375,3375,3365,28155
|
|
20230810,091600,4856848690,3370,3375,3375,3365,20193
|
|
20230810,091500,4788783115,3375,3370,3380,3360,66992
|
|
20230810,091400,4563127205,3370,3370,3370,3365,17614
|
|
20230810,091300,4503817615,3370,3370,3375,3365,52343
|
|
20230810,091200,4327586225,3370,3365,3375,3360,61674
|
|
20230810,091100,4119991155,3365,3375,3380,3365,58836
|
|
20230810,091000,3921804105,3375,3395,3400,3370,159289
|
|
20230810,090900,3382930070,3395,3400,3410,3390,33203
|
|
20230810,090800,3270145135,3395,3390,3405,3385,37112
|
|
20230810,090700,3144188425,3390,3380,3405,3380,68754
|
|
20230810,090600,2911100070,3385,3395,3400,3380,81151
|
|
20230810,090500,2636075915,3400,3400,3400,3390,115170
|
|
20230810,090400,2245020090,3400,3400,3410,3390,111041
|
|
20230810,090300,1867596005,3400,3415,3415,3400,80783
|
|
20230810,090200,1592525260,3410,3420,3425,3395,149456
|
|
20230810,090100,1083421505,3420,3410,3435,3405,84598
|
|
20230810,090000,794537200,3405,3450,3450,3400,225776
|