576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183300,23742743435,3340,3340,3340,3340,80242
|
|
20230811,183200,23742743435,3340,3340,3340,3340,0
|
|
20230811,183100,23742743435,3340,3340,3340,3340,0
|
|
20230811,183000,23742743435,3340,3340,3340,3340,0
|
|
20230811,182900,23742743435,3340,3340,3340,3340,0
|
|
20230811,182800,23742743435,3340,3340,3340,3340,0
|
|
20230811,182700,23742743435,3340,3340,3340,3340,0
|
|
20230811,182600,23742743435,3340,3340,3340,3340,0
|
|
20230811,182500,23742743435,3340,3340,3340,3340,0
|
|
20230811,182400,23742743435,3340,3340,3340,3340,0
|
|
20230811,182300,23742743435,3340,3340,3340,3340,0
|
|
20230811,182200,23742743435,3340,3340,3340,3340,0
|
|
20230811,182100,23742743435,3340,3340,3340,3340,0
|
|
20230811,182000,23742743435,3340,3340,3340,3340,0
|
|
20230811,181900,23742743435,3340,3340,3340,3340,0
|
|
20230811,181800,23742743435,3340,3340,3340,3340,0
|
|
20230811,181700,23742743435,3340,3340,3340,3340,0
|
|
20230811,181600,23742743435,3340,3340,3340,3340,0
|
|
20230811,181500,23742743435,3340,3340,3340,3340,0
|
|
20230811,181400,23742743435,3340,3340,3340,3340,0
|
|
20230811,181300,23742743435,3340,3340,3340,3340,0
|
|
20230811,181200,23742743435,3340,3340,3340,3340,0
|
|
20230811,181100,23742743435,3340,3340,3340,3340,0
|
|
20230811,181000,23742743435,3340,3340,3340,3340,0
|
|
20230811,180900,23742743435,3340,3340,3340,3340,0
|
|
20230811,180800,23742743435,3340,3340,3340,3340,0
|
|
20230811,180700,23742743435,3340,3340,3340,3340,0
|
|
20230811,180600,23742743435,3340,3340,3340,3340,0
|
|
20230811,180500,23742743435,3340,3340,3340,3340,0
|
|
20230811,180400,23742743435,3340,3340,3340,3340,0
|
|
20230811,180300,23742743435,3340,3340,3340,3340,80242
|
|
20230811,180200,23742743435,3340,3340,3340,3340,0
|
|
20230811,180100,23742743435,3340,3340,3340,3340,0
|
|
20230811,180000,23742743435,3340,3340,3340,3340,0
|
|
20230811,175900,23742743435,3340,3340,3340,3340,0
|
|
20230811,175800,23742743435,3340,3340,3340,3340,0
|
|
20230811,175700,23742743435,3340,3340,3340,3340,0
|
|
20230811,175600,23742743435,3340,3340,3340,3340,0
|
|
20230811,175500,23742743435,3340,3340,3340,3340,0
|
|
20230811,175400,23742743435,3340,3340,3340,3340,0
|
|
20230811,175300,23742743435,3340,3340,3340,3340,0
|
|
20230811,175200,23742743435,3340,3340,3340,3340,0
|
|
20230811,175100,23742743435,3340,3340,3340,3340,0
|
|
20230811,175000,23742743435,3340,3340,3340,3340,0
|
|
20230811,174900,23742743435,3340,3340,3340,3340,0
|
|
20230811,174800,23742743435,3340,3340,3340,3340,0
|
|
20230811,174700,23742743435,3340,3340,3340,3340,0
|
|
20230811,174600,23742743435,3340,3340,3340,3340,0
|
|
20230811,174500,23742743435,3340,3340,3340,3340,0
|
|
20230811,174400,23742743435,3340,3340,3340,3340,0
|
|
20230811,174300,23742743435,3340,3340,3340,3340,0
|
|
20230811,174200,23742743435,3340,3340,3340,3340,0
|
|
20230811,174100,23742743435,3340,3340,3340,3340,0
|
|
20230811,174000,23742743435,3340,3340,3340,3340,0
|
|
20230811,173900,23742743435,3340,3340,3340,3340,0
|
|
20230811,173800,23742743435,3340,3340,3340,3340,0
|
|
20230811,173700,23742743435,3340,3340,3340,3340,0
|
|
20230811,173600,23742743435,3340,3340,3340,3340,0
|
|
20230811,173500,23742743435,3340,3340,3340,3340,0
|
|
20230811,173400,23742743435,3340,3340,3340,3340,0
|
|
20230811,173300,23742743435,3340,3340,3340,3340,80242
|
|
20230811,173200,23742743435,3340,3340,3340,3340,0
|
|
20230811,173100,23742743435,3340,3340,3340,3340,0
|
|
20230811,173000,23742743435,3340,3340,3340,3340,0
|
|
20230811,172900,23742743435,3340,3340,3340,3340,0
|
|
20230811,172800,23742743435,3340,3340,3340,3340,0
|
|
20230811,172700,23742743435,3340,3340,3340,3340,0
|
|
20230811,172600,23742743435,3340,3340,3340,3340,0
|
|
20230811,172500,23742743435,3340,3340,3340,3340,0
|
|
20230811,172400,23742743435,3340,3340,3340,3340,0
|
|
20230811,172300,23742743435,3340,3340,3340,3340,0
|
|
20230811,172200,23742743435,3340,3340,3340,3340,0
|
|
20230811,172100,23742743435,3340,3340,3340,3340,0
|
|
20230811,172000,23742743435,3340,3340,3340,3340,0
|
|
20230811,171900,23742743435,3340,3340,3340,3340,0
|
|
20230811,171800,23742743435,3340,3340,3340,3340,0
|
|
20230811,171700,23742743435,3340,3340,3340,3340,0
|
|
20230811,171600,23742743435,3340,3340,3340,3340,0
|
|
20230811,171500,23742743435,3340,3340,3340,3340,0
|
|
20230811,171400,23742743435,3340,3340,3340,3340,0
|
|
20230811,171300,23742743435,3340,3340,3340,3340,0
|
|
20230811,171200,23742743435,3340,3340,3340,3340,0
|
|
20230811,171100,23742743435,3340,3340,3340,3340,0
|
|
20230811,171000,23742743435,3340,3340,3340,3340,0
|
|
20230811,170900,23742743435,3340,3340,3340,3340,0
|
|
20230811,170800,23742743435,3340,3340,3340,3340,0
|
|
20230811,170700,23742743435,3340,3340,3340,3340,0
|
|
20230811,170600,23742743435,3340,3340,3340,3340,0
|
|
20230811,170500,23742743435,3340,3340,3340,3340,0
|
|
20230811,170400,23742743435,3340,3340,3340,3340,0
|
|
20230811,170300,23742743435,3340,3340,3340,3340,80242
|
|
20230811,170200,23742743435,3340,3340,3340,3340,0
|
|
20230811,170100,23742743435,3340,3340,3340,3340,0
|
|
20230811,170000,23742743435,3340,3340,3340,3340,0
|
|
20230811,165900,23742743435,3340,3340,3340,3340,0
|
|
20230811,165800,23742743435,3340,3340,3340,3340,0
|
|
20230811,165700,23742743435,3340,3340,3340,3340,0
|
|
20230811,165600,23742743435,3340,3340,3340,3340,0
|
|
20230811,165500,23742743435,3340,3340,3340,3340,0
|
|
20230811,165400,23742743435,3340,3340,3340,3340,0
|
|
20230811,165300,23742743435,3340,3340,3340,3340,0
|
|
20230811,165200,23742743435,3340,3340,3340,3340,0
|
|
20230811,165100,23742743435,3340,3340,3340,3340,0
|
|
20230811,165000,23742743435,3340,3340,3340,3340,0
|
|
20230811,164900,23742743435,3340,3340,3340,3340,0
|
|
20230811,164800,23742743435,3340,3340,3340,3340,0
|
|
20230811,164700,23742743435,3340,3340,3340,3340,0
|
|
20230811,164600,23742743435,3340,3340,3340,3340,0
|
|
20230811,164500,23742743435,3340,3340,3340,3340,0
|
|
20230811,164400,23742743435,3340,3340,3340,3340,0
|
|
20230811,164300,23742743435,3340,3340,3340,3340,0
|
|
20230811,164200,23742743435,3340,3340,3340,3340,0
|
|
20230811,164100,23742743435,3340,3340,3340,3340,0
|
|
20230811,164000,23742743435,3340,3340,3340,3340,0
|
|
20230811,163900,23742743435,3340,3340,3340,3340,0
|
|
20230811,163800,23742743435,3340,3340,3340,3340,0
|
|
20230811,163700,23742743435,3340,3340,3340,3340,0
|
|
20230811,163600,23742743435,3340,3340,3340,3340,0
|
|
20230811,163500,23742743435,3340,3340,3340,3340,0
|
|
20230811,163400,23742743435,3340,3340,3340,3340,0
|
|
20230811,163300,23742743435,3340,3340,3340,3340,80242
|
|
20230811,163200,23742743435,3340,3340,3340,3340,0
|
|
20230811,163100,23742743435,3340,3340,3340,3340,0
|
|
20230811,163000,23742743435,3340,3340,3340,3340,0
|
|
20230811,162900,23742743435,3340,3340,3340,3340,0
|
|
20230811,162800,23742743435,3340,3340,3340,3340,0
|
|
20230811,162700,23742743435,3340,3340,3340,3340,0
|
|
20230811,162600,23742743435,3340,3340,3340,3340,0
|
|
20230811,162500,23742743435,3340,3340,3340,3340,0
|
|
20230811,162400,23742743435,3340,3340,3340,3340,0
|
|
20230811,162300,23742743435,3340,3340,3340,3340,0
|
|
20230811,162200,23742743435,3340,3340,3340,3340,0
|
|
20230811,162100,23742743435,3340,3340,3340,3340,0
|
|
20230811,162000,23742743435,3340,3340,3340,3340,0
|
|
20230811,161900,23742743435,3340,3340,3340,3340,0
|
|
20230811,161800,23742743435,3340,3340,3340,3340,0
|
|
20230811,161700,23742743435,3340,3340,3340,3340,0
|
|
20230811,161600,23742743435,3340,3340,3340,3340,0
|
|
20230811,161500,23742743435,3340,3340,3340,3340,0
|
|
20230811,161400,23742743435,3340,3340,3340,3340,0
|
|
20230811,161300,23742743435,3340,3340,3340,3340,0
|
|
20230811,161200,23742743435,3340,3340,3340,3340,0
|
|
20230811,161100,23742743435,3340,3340,3340,3340,0
|
|
20230811,161000,23742743435,3340,3340,3340,3340,0
|
|
20230811,160900,23742743435,3340,3340,3340,3340,0
|
|
20230811,160800,23742743435,3340,3340,3340,3340,0
|
|
20230811,160700,23742743435,3340,3340,3340,3340,0
|
|
20230811,160600,23742743435,3340,3340,3340,3340,0
|
|
20230811,160500,23742743435,3340,3340,3340,3340,0
|
|
20230811,160400,23742743435,3340,3340,3340,3340,0
|
|
20230811,160300,23742743435,3340,3340,3340,3340,80242
|
|
20230811,160200,23742743435,3340,3340,3340,3340,0
|
|
20230811,160100,23742743435,3340,3340,3340,3340,0
|
|
20230811,160000,23742743435,3340,3340,3340,3340,0
|
|
20230811,155900,23742743435,3340,3340,3340,3340,0
|
|
20230811,155800,23742743435,3340,3340,3340,3340,0
|
|
20230811,155700,23742743435,3340,3340,3340,3340,0
|
|
20230811,155600,23742743435,3340,3340,3340,3340,0
|
|
20230811,155500,23742743435,3340,3340,3340,3340,0
|
|
20230811,155400,23742743435,3340,3340,3340,3340,0
|
|
20230811,155300,23742743435,3340,3340,3340,3340,0
|
|
20230811,155200,23742743435,3340,3340,3340,3340,0
|
|
20230811,155100,23742743435,3340,3340,3340,3340,0
|
|
20230811,155000,23742743435,3340,3340,3340,3340,0
|
|
20230811,154900,23742743435,3340,3340,3340,3340,0
|
|
20230811,154800,23742743435,3340,3340,3340,3340,0
|
|
20230811,154700,23742743435,3340,3340,3340,3340,0
|
|
20230811,154600,23742743435,3340,3340,3340,3340,0
|
|
20230811,154500,23742743435,3340,3340,3340,3340,0
|
|
20230811,154400,23742743435,3340,3340,3340,3340,0
|
|
20230811,154300,23742743435,3340,3340,3340,3340,0
|
|
20230811,154200,23742743435,3340,3340,3340,3340,0
|
|
20230811,154100,23742743435,3340,3340,3340,3340,0
|
|
20230811,154000,23742743435,3340,3340,3340,3340,0
|
|
20230811,153900,23742743435,3340,3340,3340,3340,0
|
|
20230811,153800,23742743435,3340,3340,3340,3340,0
|
|
20230811,153700,23742743435,3340,3340,3340,3340,0
|
|
20230811,153600,23742743435,3340,3340,3340,3340,0
|
|
20230811,153500,23742743435,3340,3340,3340,3340,0
|
|
20230811,153400,23742743435,3340,3340,3340,3340,0
|
|
20230811,153300,23742743435,3340,3340,3340,3340,80242
|
|
20230811,153200,23742743435,3340,3340,3340,3340,0
|
|
20230811,153100,23742743435,3340,3340,3340,3340,0
|
|
20230811,153000,23742743435,3340,3340,3340,3340,80242
|
|
20230811,152900,23474735155,3340,3340,3340,3340,0
|
|
20230811,152800,23474735155,3340,3340,3340,3340,0
|
|
20230811,152700,23474735155,3340,3340,3340,3340,0
|
|
20230811,152600,23474735155,3340,3340,3340,3340,0
|
|
20230811,152500,23474735155,3340,3340,3340,3340,0
|
|
20230811,152400,23474735155,3340,3340,3340,3340,0
|
|
20230811,152300,23474735155,3340,3340,3340,3340,0
|
|
20230811,152200,23474735155,3340,3340,3340,3340,0
|
|
20230811,152100,23474735155,3340,3340,3340,3340,0
|
|
20230811,152000,23474735155,3340,3340,3340,3340,0
|
|
20230811,151900,23474735155,3340,3340,3340,3335,19795
|
|
20230811,151800,23408685885,3335,3340,3340,3335,21477
|
|
20230811,151700,23336969020,3340,3340,3340,3335,16634
|
|
20230811,151600,23281459630,3340,3340,3340,3335,23816
|
|
20230811,151500,23201952875,3335,3335,3340,3335,30476
|
|
20230811,151400,23100211405,3340,3340,3340,3335,8711
|
|
20230811,151300,23071130315,3335,3340,3340,3335,8567
|
|
20230811,151200,23042542830,3335,3335,3340,3330,22762
|
|
20230811,151100,22966627870,3335,3335,3340,3335,24925
|
|
20230811,151000,22883498170,3340,3335,3340,3335,3817
|
|
20230811,150900,22870763425,3335,3335,3335,3330,15148
|
|
20230811,150800,22820248350,3335,3330,3335,3330,10427
|
|
20230811,150700,22785495310,3330,3330,3335,3330,4375
|
|
20230811,150600,22770912025,3335,3335,3335,3330,17489
|
|
20230811,150500,22712603185,3335,3335,3335,3330,17367
|
|
20230811,150400,22654749825,3335,3335,3340,3330,28792
|
|
20230811,150300,22558727450,3335,3335,3340,3330,29393
|
|
20230811,150200,22460703665,3335,3335,3335,3330,4804
|
|
20230811,150100,22444689465,3335,3335,3335,3330,4610
|
|
20230811,150000,22429331230,3335,3335,3335,3330,3793
|
|
20230811,145900,22416686595,3335,3335,3340,3335,10798
|
|
20230811,145800,22380671350,3340,3335,3340,3330,9030
|
|
20230811,145700,22350567225,3335,3335,3335,3330,9464
|
|
20230811,145600,22319011900,3330,3340,3340,3330,23686
|
|
20230811,145500,22240033815,3340,3340,3345,3335,18648
|
|
20230811,145400,22177749295,3340,3340,3345,3335,14818
|
|
20230811,145300,22128264810,3340,3335,3340,3335,18962
|
|
20230811,145200,22064961075,3335,3335,3335,3330,11536
|
|
20230811,145100,22026493035,3335,3330,3335,3330,14132
|
|
20230811,145000,21979402970,3330,3325,3330,3320,11103
|
|
20230811,144900,21942470990,3330,3325,3330,3325,16849
|
|
20230811,144800,21886392035,3325,3320,3325,3320,14423
|
|
20230811,144700,21838499305,3320,3325,3325,3320,6004
|
|
20230811,144600,21818547650,3325,3320,3325,3320,10987
|
|
20230811,144500,21782034555,3325,3325,3325,3320,2017
|
|
20230811,144400,21775337090,3320,3320,3325,3320,10132
|
|
20230811,144300,21741697500,3320,3325,3325,3320,5123
|
|
20230811,144200,21724683585,3320,3320,3325,3320,5382
|
|
20230811,144100,21706801335,3320,3320,3325,3320,3897
|
|
20230811,144000,21693857185,3325,3320,3325,3320,3636
|
|
20230811,143900,21681777580,3320,3325,3325,3315,4441
|
|
20230811,143800,21667035700,3320,3325,3325,3320,7660
|
|
20230811,143700,21641601100,3320,3320,3320,3315,17544
|
|
20230811,143600,21583405810,3320,3320,3325,3315,19506
|
|
20230811,143500,21518644665,3320,3325,3325,3320,4323
|
|
20230811,143400,21504286440,3325,3315,3325,3315,10839
|
|
20230811,143300,21468299355,3315,3315,3320,3315,15994
|
|
20230811,143200,21415230920,3320,3320,3325,3315,30737
|
|
20230811,143100,21313276150,3325,3325,3325,3320,19404
|
|
20230811,143000,21248853680,3320,3325,3325,3320,9121
|
|
20230811,142900,21218561185,3325,3320,3330,3320,26757
|
|
20230811,142800,21129669520,3320,3325,3330,3320,38822
|
|
20230811,142700,21000753600,3325,3335,3335,3325,67534
|
|
20230811,142600,20775945850,3335,3335,3335,3330,901
|
|
20230811,142500,20772944115,3335,3335,3340,3330,6418
|
|
20230811,142400,20751546365,3335,3335,3340,3335,10649
|
|
20230811,142300,20716010270,3335,3340,3340,3335,5326
|
|
20230811,142200,20698246915,3340,3335,3340,3335,5361
|
|
20230811,142100,20680353965,3335,3335,3340,3335,4388
|
|
20230811,142000,20665712395,3340,3335,3340,3335,6622
|
|
20230811,141900,20643624330,3340,3335,3340,3330,4296
|
|
20230811,141800,20629300220,3335,3335,3340,3330,3517
|
|
20230811,141700,20617572360,3335,3335,3340,3335,22453
|
|
20230811,141600,20542691495,3335,3340,3340,3335,3996
|
|
20230811,141500,20529354390,3335,3335,3340,3335,9237
|
|
20230811,141400,20498548880,3335,3340,3340,3335,15303
|
|
20230811,141300,20447509530,3335,3340,3340,3335,9340
|
|
20230811,141200,20416326015,3335,3340,3340,3335,4291
|
|
20230811,141100,20402012695,3335,3340,3345,3335,73123
|
|
20230811,141000,20157834995,3345,3340,3345,3340,3482
|
|
20230811,140900,20146201735,3340,3345,3345,3340,8597
|
|
20230811,140800,20117447300,3350,3350,3350,3345,1948
|
|
20230811,140700,20110927595,3350,3345,3350,3340,22484
|
|
20230811,140600,20035716965,3345,3345,3345,3340,2735
|
|
20230811,140500,20026571500,3345,3345,3345,3340,13393
|
|
20230811,140400,19981776800,3345,3340,3345,3340,19165
|
|
20230811,140300,19917759605,3340,3345,3345,3340,9862
|
|
20230811,140200,19884805830,3340,3345,3350,3340,25224
|
|
20230811,140100,19800451215,3350,3345,3350,3345,1941
|
|
20230811,140000,19793955420,3345,3350,3350,3340,15281
|
|
20230811,135900,19742840415,3350,3350,3350,3345,8179
|
|
20230811,135800,19715447600,3350,3340,3350,3340,21150
|
|
20230811,135700,19644719305,3345,3355,3355,3345,53817
|
|
20230811,135600,19464558730,3355,3355,3360,3355,6166
|
|
20230811,135500,19443871060,3355,3355,3360,3350,7574
|
|
20230811,135400,19418455070,3355,3360,3360,3350,24937
|
|
20230811,135300,19334750375,3360,3355,3360,3350,14991
|
|
20230811,135200,19284476120,3355,3365,3365,3350,23777
|
|
20230811,135100,19204677810,3360,3360,3365,3350,47918
|
|
20230811,135000,19043688490,3355,3350,3360,3350,27368
|
|
20230811,134900,18951867500,3355,3345,3355,3345,9771
|
|
20230811,134800,18919101555,3350,3350,3355,3345,30226
|
|
20230811,134700,18817855205,3345,3345,3350,3340,5995
|
|
20230811,134600,18797778790,3340,3350,3350,3340,8784
|
|
20230811,134500,18768395285,3345,3345,3350,3345,6824
|
|
20230811,134400,18745567095,3345,3345,3345,3340,8235
|
|
20230811,134300,18718034845,3345,3350,3350,3340,18694
|
|
20230811,134200,18655530015,3350,3350,3350,3345,4240
|
|
20230811,134100,18641343845,3350,3345,3350,3345,7375
|
|
20230811,134000,18616673950,3345,3345,3350,3345,12035
|
|
20230811,133900,18576406605,3345,3345,3350,3345,10181
|
|
20230811,133800,18542337585,3350,3350,3350,3345,2700
|
|
20230811,133700,18533305695,3350,3350,3355,3350,10501
|
|
20230811,133600,18498127100,3350,3355,3355,3350,2413
|
|
20230811,133500,18490039520,3355,3350,3355,3350,3091
|
|
20230811,133400,18479684420,3355,3355,3355,3350,6074
|
|
20230811,133300,18459332830,3355,3350,3355,3350,3936
|
|
20230811,133200,18446141265,3350,3350,3355,3350,2996
|
|
20230811,133100,18436097015,3350,3350,3355,3350,1425
|
|
20230811,133000,18431322515,3350,3355,3355,3350,2772
|
|
20230811,132900,18422033370,3355,3355,3355,3345,15064
|
|
20230811,132800,18371575270,3355,3355,3355,3350,2250
|
|
20230811,132700,18364027705,3355,3340,3355,3340,26936
|
|
20230811,132600,18273844695,3345,3345,3350,3340,16231
|
|
20230811,132500,18219569215,3345,3355,3355,3345,26433
|
|
20230811,132400,18131052405,3355,3350,3365,3350,35664
|
|
20230811,132300,18011331940,3360,3365,3370,3355,44205
|
|
20230811,132200,17862805650,3365,3365,3370,3365,20113
|
|
20230811,132100,17795096650,3365,3365,3370,3360,16898
|
|
20230811,132000,17738232940,3365,3365,3365,3360,22300
|
|
20230811,131900,17663195585,3365,3360,3365,3355,15482
|
|
20230811,131800,17611157445,3360,3360,3360,3355,14427
|
|
20230811,131700,17562683225,3360,3360,3360,3355,30079
|
|
20230811,131600,17461622385,3360,3360,3360,3355,12051
|
|
20230811,131500,17421134410,3355,3350,3355,3350,9076
|
|
20230811,131400,17390684435,3355,3360,3360,3350,14766
|
|
20230811,131300,17341149850,3360,3360,3360,3355,8482
|
|
20230811,131200,17312687965,3355,3355,3360,3355,7642
|
|
20230811,131100,17287031540,3360,3350,3360,3350,7932
|
|
20230811,131000,17260429520,3355,3355,3355,3350,5330
|
|
20230811,130900,17242550370,3355,3355,3355,3350,4373
|
|
20230811,130800,17227881080,3355,3355,3355,3350,3749
|
|
20230811,130700,17215304685,3355,3355,3360,3355,4284
|
|
20230811,130600,17200929660,3355,3355,3360,3350,20357
|
|
20230811,130500,17132639515,3355,3355,3355,3350,20601
|
|
20230811,130400,17063523545,3355,3350,3355,3345,7279
|
|
20230811,130300,17039137595,3350,3345,3350,3345,8775
|
|
20230811,130200,17009741850,3350,3350,3350,3345,3624
|
|
20230811,130100,16997602120,3350,3345,3355,3345,9896
|
|
20230811,130000,16964452305,3350,3350,3350,3345,5185
|
|
20230811,125900,16947088505,3350,3350,3355,3350,9979
|
|
20230811,125800,16913658185,3350,3345,3350,3345,6812
|
|
20230811,125700,16890860755,3345,3355,3355,3345,33230
|
|
20230811,125600,16779508175,3355,3355,3360,3350,29284
|
|
20230811,125500,16681246725,3355,3345,3355,3340,86452
|
|
20230811,125400,16391795995,3345,3335,3345,3335,38781
|
|
20230811,125300,16262306365,3335,3335,3340,3330,13821
|
|
20230811,125200,16216211310,3335,3335,3340,3335,16633
|
|
20230811,125100,16160738100,3335,3340,3340,3335,2442
|
|
20230811,125000,16152593870,3335,3340,3340,3335,2612
|
|
20230811,124900,16143881455,3335,3335,3340,3335,4090
|
|
20230811,124800,16130240015,3335,3340,3340,3335,2605
|
|
20230811,124700,16121549900,3340,3340,3340,3335,9268
|
|
20230811,124600,16090628205,3340,3340,3340,3335,1785
|
|
20230811,124500,16084669150,3340,3335,3340,3335,2317
|
|
20230811,124400,16076933955,3335,3340,3340,3335,4009
|
|
20230811,124300,16063556935,3340,3340,3340,3335,2888
|
|
20230811,124200,16053923770,3340,3340,3340,3335,2457
|
|
20230811,124100,16045727225,3340,3340,3340,3335,5436
|
|
20230811,124000,16027589045,3335,3335,3340,3335,952
|
|
20230811,123900,16024413665,3340,3340,3340,3335,2844
|
|
20230811,123800,16014924200,3340,3335,3340,3330,13735
|
|
20230811,123700,15969118700,3335,3335,3335,3330,1842
|
|
20230811,123600,15962978280,3330,3335,3335,3330,2224
|
|
20230811,123500,15955565420,3330,3335,3335,3330,2445
|
|
20230811,123400,15947419190,3335,3335,3335,3330,1360
|
|
20230811,123300,15942886480,3335,3335,3335,3330,5551
|
|
20230811,123200,15924399445,3330,3340,3340,3330,7616
|
|
20230811,123100,15899027730,3340,3340,3340,3330,9176
|
|
20230811,123000,15868428170,3340,3340,3345,3335,12474
|
|
20230811,122900,15826802980,3340,3345,3345,3340,7120
|
|
20230811,122800,15803014285,3345,3340,3345,3340,4995
|
|
20230811,122700,15786323550,3340,3345,3345,3340,3319
|
|
20230811,122600,15775222050,3340,3340,3345,3340,5989
|
|
20230811,122500,15755212295,3345,3340,3345,3340,1595
|
|
20230811,122400,15749883750,3345,3340,3345,3340,4277
|
|
20230811,122300,15735583095,3340,3340,3345,3340,1155
|
|
20230811,122200,15731720010,3340,3340,3345,3340,25433
|
|
20230811,122100,15646741710,3340,3335,3340,3335,3401
|
|
20230811,122000,15635394450,3340,3335,3340,3335,11594
|
|
20230811,121900,15596728435,3335,3335,3335,3330,2939
|
|
20230811,121800,15586936055,3330,3330,3335,3330,7645
|
|
20230811,121700,15561450750,3330,3335,3335,3330,2672
|
|
20230811,121600,15552550190,3335,3330,3335,3330,1416
|
|
20230811,121500,15547831925,3335,3330,3335,3330,34715
|
|
20230811,121400,15432220705,3330,3335,3335,3330,2610
|
|
20230811,121300,15423526540,3335,3335,3335,3330,5527
|
|
20230811,121200,15405117935,3330,3335,3335,3330,1530
|
|
20230811,121100,15400022960,3335,3330,3335,3330,3250
|
|
20230811,121000,15389199485,3330,3335,3335,3330,2270
|
|
20230811,120900,15381637055,3330,3335,3335,3330,2335
|
|
20230811,120800,15373851135,3335,3335,3335,3330,4905
|
|
20230811,120700,15357492970,3335,3335,3335,3330,3346
|
|
20230811,120600,15346343395,3335,3340,3340,3335,5182
|
|
20230811,120500,15329059785,3340,3335,3340,3335,4095
|
|
20230811,120400,15315401330,3335,3340,3340,3335,13137
|
|
20230811,120300,15271569225,3335,3340,3340,3335,4071
|
|
20230811,120200,15257976325,3340,3340,3340,3335,6995
|
|
20230811,120100,15234637440,3340,3335,3340,3335,5023
|
|
20230811,120000,15217885245,3340,3340,3340,3335,4049
|
|
20230811,115900,15204367095,3335,3340,3340,3335,12335
|
|
20230811,115800,15163222795,3340,3340,3340,3335,867
|
|
20230811,115700,15160329410,3340,3340,3340,3335,2428
|
|
20230811,115600,15152228980,3340,3335,3340,3335,1367
|
|
20230811,115500,15147667030,3340,3335,3340,3335,4725
|
|
20230811,115400,15131903100,3340,3340,3340,3335,11264
|
|
20230811,115300,15094284890,3340,3335,3340,3335,5354
|
|
20230811,115200,15076420095,3335,3340,3340,3335,1285
|
|
20230811,115100,15072132430,3340,3340,3340,3335,1664
|
|
20230811,115000,15066580550,3340,3340,3340,3335,2397
|
|
20230811,114900,15058582165,3340,3340,3340,3335,6154
|
|
20230811,114800,15038057335,3340,3335,3340,3335,3628
|
|
20230811,114700,15025952620,3340,3330,3340,3330,6174
|
|
20230811,114600,15005376660,3335,3330,3335,3330,4817
|
|
20230811,114500,14989311990,3330,3335,3335,3330,2528
|
|
20230811,114400,14980881165,3335,3335,3335,3330,3523
|
|
20230811,114300,14969133265,3335,3335,3340,3335,10331
|
|
20230811,114200,14934679370,3335,3335,3340,3335,3601
|
|
20230811,114100,14922669095,3335,3340,3340,3330,1479
|
|
20230811,114000,14917735830,3340,3335,3340,3330,10676
|
|
20230811,113900,14882134260,3335,3340,3340,3335,2293
|
|
20230811,113800,14874480830,3340,3340,3340,3335,555
|
|
20230811,113700,14872628520,3340,3335,3340,3330,10871
|
|
20230811,113600,14836375960,3335,3335,3335,3325,8361
|
|
20230811,113500,14808508550,3325,3325,3330,3325,10864
|
|
20230811,113400,14772357085,3330,3325,3330,3325,5568
|
|
20230811,113300,14753824865,3325,3330,3330,3325,7140
|
|
20230811,113200,14730068265,3330,3330,3330,3325,2276
|
|
20230811,113100,14722492625,3330,3330,3335,3325,6911
|
|
20230811,113000,14699480665,3330,3335,3335,3330,6023
|
|
20230811,112900,14679420515,3335,3335,3335,3330,7772
|
|
20230811,112800,14653538865,3335,3335,3335,3330,6697
|
|
20230811,112700,14631235250,3335,3330,3335,3330,13344
|
|
20230811,112600,14586761335,3335,3340,3340,3330,17398
|
|
20230811,112500,14528740680,3340,3340,3340,3335,1922
|
|
20230811,112400,14522321550,3340,3340,3340,3335,4036
|
|
20230811,112300,14508853275,3340,3340,3340,3335,4212
|
|
20230811,112200,14494786495,3340,3345,3345,3335,9832
|
|
20230811,112100,14461940180,3340,3345,3345,3340,9404
|
|
20230811,112000,14430515480,3345,3345,3345,3340,7137
|
|
20230811,111900,14406642940,3345,3340,3345,3335,11913
|
|
20230811,111800,14366859310,3340,3330,3340,3330,6639
|
|
20230811,111700,14344736010,3335,3330,3335,3330,8792
|
|
20230811,111600,14315451065,3330,3335,3340,3330,12509
|
|
20230811,111500,14273759900,3340,3340,3340,3335,1046
|
|
20230811,111400,14270266765,3340,3340,3340,3335,5357
|
|
20230811,111300,14252391130,3335,3340,3340,3330,3061
|
|
20230811,111200,14242182965,3340,3340,3345,3330,45528
|
|
20230811,111100,14090475040,3340,3345,3345,3340,5210
|
|
20230811,111000,14073067650,3345,3340,3345,3335,7539
|
|
20230811,110900,14047886840,3340,3350,3350,3335,17246
|
|
20230811,110800,13990200320,3350,3355,3355,3345,8351
|
|
20230811,110700,13962224670,3350,3350,3355,3345,14110
|
|
20230811,110600,13914951770,3350,3350,3350,3345,15633
|
|
20230811,110500,13862588795,3350,3350,3350,3345,9717
|
|
20230811,110400,13830047310,3350,3340,3355,3335,88974
|
|
20230811,110300,13532465870,3340,3325,3340,3325,22152
|
|
20230811,110200,13458661605,3330,3330,3330,3325,6914
|
|
20230811,110100,13435656710,3330,3330,3335,3325,19193
|
|
20230811,110000,13371789440,3330,3330,3335,3330,12422
|
|
20230811,105900,13330418150,3335,3340,3340,3330,46171
|
|
20230811,105800,13176505150,3340,3340,3340,3335,19626
|
|
20230811,105700,13110972905,3340,3340,3340,3335,8345
|
|
20230811,105600,13083102725,3340,3340,3340,3335,6091
|
|
20230811,105500,13062767520,3340,3335,3340,3335,1797
|
|
20230811,105400,13056770120,3340,3340,3340,3335,7562
|
|
20230811,105300,13031522295,3340,3340,3345,3335,12205
|
|
20230811,105200,12990757470,3340,3340,3345,3335,26517
|
|
20230811,105100,12902179990,3340,3340,3345,3335,15549
|
|
20230811,105000,12850247825,3340,3345,3345,3340,20192
|
|
20230811,104900,12782794000,3345,3340,3345,3335,22891
|
|
20230811,104800,12706320255,3335,3335,3340,3330,24342
|
|
20230811,104700,12625140250,3335,3335,3335,3330,10926
|
|
20230811,104600,12588715355,3335,3335,3335,3330,9916
|
|
20230811,104500,12555667095,3330,3335,3335,3330,34718
|
|
20230811,104400,12440046475,3335,3335,3340,3335,20659
|
|
20230811,104300,12371148030,3340,3335,3340,3325,23552
|
|
20230811,104200,12292642810,3330,3335,3340,3330,32402
|
|
20230811,104100,12184667095,3330,3340,3340,3330,57650
|
|
20230811,104000,11992318100,3340,3330,3340,3330,45067
|
|
20230811,103900,11841950320,3330,3335,3335,3330,14008
|
|
20230811,103800,11795272920,3335,3330,3335,3325,18809
|
|
20230811,103700,11732629450,3325,3325,3330,3320,11889
|
|
20230811,103600,11693092795,3325,3320,3325,3315,10122
|
|
20230811,103500,11659480210,3320,3320,3325,3315,12119
|
|
20230811,103400,11619245305,3320,3325,3325,3315,25555
|
|
20230811,103300,11534365015,3325,3330,3330,3325,18508
|
|
20230811,103200,11472771075,3330,3330,3330,3320,35486
|
|
20230811,103100,11354651610,3325,3320,3330,3320,26983
|
|
20230811,103000,11264924740,3320,3320,3325,3320,12876
|
|
20230811,102900,11222170470,3320,3320,3325,3315,14649
|
|
20230811,102800,11173535770,3320,3320,3320,3315,17262
|
|
20230811,102700,11116232530,3320,3315,3325,3305,25997
|
|
20230811,102600,11029971095,3315,3300,3315,3300,32851
|
|
20230811,102500,10921353135,3305,3305,3305,3300,12263
|
|
20230811,102400,10880877180,3300,3305,3310,3300,5856
|
|
20230811,102300,10861528915,3310,3295,3310,3285,25276
|
|
20230811,102200,10778199560,3290,3295,3300,3290,12797
|
|
20230811,102100,10736043220,3295,3300,3310,3295,17810
|
|
20230811,102000,10677230335,3300,3310,3310,3300,15222
|
|
20230811,101900,10626886460,3310,3310,3315,3310,31240
|
|
20230811,101800,10523478485,3310,3305,3310,3305,27706
|
|
20230811,101700,10431859240,3305,3310,3310,3300,28743
|
|
20230811,101600,10336849210,3305,3295,3310,3295,20335
|
|
20230811,101500,10269660835,3300,3285,3300,3285,24250
|
|
20230811,101400,10189826910,3285,3285,3285,3280,7025
|
|
20230811,101300,10166756225,3285,3285,3285,3280,9296
|
|
20230811,101200,10136222095,3285,3285,3285,3280,16969
|
|
20230811,101100,10080524175,3285,3285,3285,3280,7931
|
|
20230811,101000,10054497845,3280,3280,3285,3280,10930
|
|
20230811,100900,10018621430,3285,3285,3285,3280,5440
|
|
20230811,100800,10000763310,3285,3290,3290,3280,15385
|
|
20230811,100700,9950232980,3290,3285,3290,3280,6031
|
|
20230811,100600,9930414325,3285,3290,3290,3285,19825
|
|
20230811,100500,9865267715,3290,3285,3290,3285,14120
|
|
20230811,100400,9818824505,3290,3275,3290,3275,18167
|
|
20230811,100300,9759175915,3280,3280,3280,3275,10586
|
|
20230811,100200,9724468890,3275,3265,3280,3260,54380
|
|
20230811,100100,9546686605,3265,3265,3265,3260,16620
|
|
20230811,100000,9492492510,3265,3260,3265,3255,30247
|
|
20230811,095900,9393939990,3260,3260,3265,3255,11528
|
|
20230811,095800,9356360265,3265,3260,3265,3255,56307
|
|
20230811,095700,9172871200,3265,3260,3265,3260,5316
|
|
20230811,095600,9155530515,3260,3265,3265,3260,97885
|
|
20230811,095500,8836385620,3265,3265,3270,3265,23880
|
|
20230811,095400,8758411570,3265,3265,3270,3265,31585
|
|
20230811,095300,8655275665,3270,3270,3270,3265,14113
|
|
20230811,095200,8609182865,3270,3270,3270,3265,8650
|
|
20230811,095100,8580924130,3270,3270,3270,3265,26465
|
|
20230811,095000,8494467470,3265,3265,3270,3260,19144
|
|
20230811,094900,8431968850,3265,3265,3270,3260,47022
|
|
20230811,094800,8278466310,3270,3270,3275,3265,16598
|
|
20230811,094700,8224198440,3270,3270,3270,3265,28035
|
|
20230811,094600,8132537560,3265,3275,3275,3265,30562
|
|
20230811,094500,8032626330,3270,3275,3275,3270,20726
|
|
20230811,094400,7964827575,3275,3275,3275,3270,20028
|
|
20230811,094300,7899244765,3270,3275,3275,3270,27663
|
|
20230811,094200,7808762840,3270,3270,3275,3265,29574
|
|
20230811,094100,7712095500,3270,3280,3285,3265,80660
|
|
20230811,094000,7448069845,3280,3285,3285,3280,29216
|
|
20230811,093900,7352225820,3285,3285,3290,3285,25025
|
|
20230811,093800,7270009645,3290,3290,3290,3280,20433
|
|
20230811,093700,7202886690,3285,3290,3290,3280,17063
|
|
20230811,093600,7146812355,3285,3295,3295,3285,22754
|
|
20230811,093500,7072017025,3290,3290,3295,3290,18325
|
|
20230811,093400,7011714935,3295,3300,3300,3290,17947
|
|
20230811,093300,6952595235,3300,3305,3305,3295,24698
|
|
20230811,093200,6871029495,3300,3300,3305,3300,25556
|
|
20230811,093100,6786620815,3300,3300,3305,3290,26834
|
|
20230811,093000,6698091800,3305,3290,3305,3280,40638
|
|
20230811,092900,6564227925,3285,3295,3300,3285,37682
|
|
20230811,092800,6440280890,3295,3305,3305,3290,20644
|
|
20230811,092700,6372159280,3305,3295,3305,3290,12028
|
|
20230811,092600,6332486120,3290,3310,3310,3275,105038
|
|
20230811,092500,5986871980,3310,3315,3325,3305,66187
|
|
20230811,092400,5767678640,3320,3325,3335,3315,46647
|
|
20230811,092300,5612673885,3340,3340,3345,3325,97245
|
|
20230811,092200,5288217305,3340,3335,3340,3335,55769
|
|
20230811,092100,5102021900,3335,3335,3340,3330,18843
|
|
20230811,092000,5039190040,3335,3340,3340,3330,74653
|
|
20230811,091900,4790040700,3340,3335,3340,3320,63585
|
|
20230811,091800,4578005315,3340,3320,3345,3320,86139
|
|
20230811,091700,4290630370,3320,3310,3325,3305,20044
|
|
20230811,091600,4224192495,3310,3310,3320,3295,18378
|
|
20230811,091500,4163398455,3310,3290,3320,3285,152836
|
|
20230811,091400,3659200570,3290,3280,3295,3275,40913
|
|
20230811,091300,3524869385,3280,3280,3285,3275,31714
|
|
20230811,091200,3420916485,3280,3280,3290,3270,18179
|
|
20230811,091100,3361303590,3270,3290,3295,3270,91630
|
|
20230811,091000,3060423630,3290,3295,3300,3290,23425
|
|
20230811,090900,2983268735,3300,3300,3305,3295,35753
|
|
20230811,090800,2865300910,3295,3280,3300,3270,40577
|
|
20230811,090700,2732212375,3275,3260,3285,3260,92817
|
|
20230811,090600,2428683020,3260,3270,3270,3255,108913
|
|
20230811,090500,2073332810,3270,3270,3285,3265,49233
|
|
20230811,090400,1912129580,3270,3305,3305,3255,238486
|
|
20230811,090300,1130664825,3305,3320,3330,3300,65662
|
|
20230811,090200,913138445,3325,3335,3340,3320,54742
|
|
20230811,090100,730740310,3335,3320,3340,3310,52067
|
|
20230811,090000,557485695,3325,3300,3325,3300,165973
|