576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183300,29985440780,3160,3160,3160,3160,128417
|
|
20230814,183200,29985440780,3160,3160,3160,3160,0
|
|
20230814,183100,29985440780,3160,3160,3160,3160,0
|
|
20230814,183000,29985440780,3160,3160,3160,3160,0
|
|
20230814,182900,29985440780,3160,3160,3160,3160,0
|
|
20230814,182800,29985440780,3160,3160,3160,3160,0
|
|
20230814,182700,29985440780,3160,3160,3160,3160,0
|
|
20230814,182600,29985440780,3160,3160,3160,3160,0
|
|
20230814,182500,29985440780,3160,3160,3160,3160,0
|
|
20230814,182400,29985440780,3160,3160,3160,3160,0
|
|
20230814,182300,29985440780,3160,3160,3160,3160,0
|
|
20230814,182200,29985440780,3160,3160,3160,3160,0
|
|
20230814,182100,29985440780,3160,3160,3160,3160,0
|
|
20230814,182000,29985440780,3160,3160,3160,3160,0
|
|
20230814,181900,29985440780,3160,3160,3160,3160,0
|
|
20230814,181800,29985440780,3160,3160,3160,3160,0
|
|
20230814,181700,29985440780,3160,3160,3160,3160,0
|
|
20230814,181600,29985440780,3160,3160,3160,3160,0
|
|
20230814,181500,29985440780,3160,3160,3160,3160,0
|
|
20230814,181400,29985440780,3160,3160,3160,3160,0
|
|
20230814,181300,29985440780,3160,3160,3160,3160,0
|
|
20230814,181200,29985440780,3160,3160,3160,3160,0
|
|
20230814,181100,29985440780,3160,3160,3160,3160,0
|
|
20230814,181000,29985440780,3160,3160,3160,3160,0
|
|
20230814,180900,29985440780,3160,3160,3160,3160,0
|
|
20230814,180800,29985440780,3160,3160,3160,3160,0
|
|
20230814,180700,29985440780,3160,3160,3160,3160,0
|
|
20230814,180600,29985440780,3160,3160,3160,3160,0
|
|
20230814,180500,29985440780,3160,3160,3160,3160,0
|
|
20230814,180400,29985440780,3160,3160,3160,3160,0
|
|
20230814,180300,29985440780,3160,3160,3160,3160,128417
|
|
20230814,180200,29985440780,3160,3160,3160,3160,0
|
|
20230814,180100,29985440780,3160,3160,3160,3160,0
|
|
20230814,180000,29985440780,3160,3160,3160,3160,0
|
|
20230814,175900,29985440780,3160,3160,3160,3160,0
|
|
20230814,175800,29985440780,3160,3160,3160,3160,0
|
|
20230814,175700,29985440780,3160,3160,3160,3160,0
|
|
20230814,175600,29985440780,3160,3160,3160,3160,0
|
|
20230814,175500,29985440780,3160,3160,3160,3160,0
|
|
20230814,175400,29985440780,3160,3160,3160,3160,0
|
|
20230814,175300,29985440780,3160,3160,3160,3160,0
|
|
20230814,175200,29985440780,3160,3160,3160,3160,0
|
|
20230814,175100,29985440780,3160,3160,3160,3160,0
|
|
20230814,175000,29985440780,3160,3160,3160,3160,0
|
|
20230814,174900,29985440780,3160,3160,3160,3160,0
|
|
20230814,174800,29985440780,3160,3160,3160,3160,0
|
|
20230814,174700,29985440780,3160,3160,3160,3160,0
|
|
20230814,174600,29985440780,3160,3160,3160,3160,0
|
|
20230814,174500,29985440780,3160,3160,3160,3160,0
|
|
20230814,174400,29985440780,3160,3160,3160,3160,0
|
|
20230814,174300,29985440780,3160,3160,3160,3160,0
|
|
20230814,174200,29985440780,3160,3160,3160,3160,0
|
|
20230814,174100,29985440780,3160,3160,3160,3160,0
|
|
20230814,174000,29985440780,3160,3160,3160,3160,0
|
|
20230814,173900,29985440780,3160,3160,3160,3160,0
|
|
20230814,173800,29985440780,3160,3160,3160,3160,0
|
|
20230814,173700,29985440780,3160,3160,3160,3160,0
|
|
20230814,173600,29985440780,3160,3160,3160,3160,0
|
|
20230814,173500,29985440780,3160,3160,3160,3160,0
|
|
20230814,173400,29985440780,3160,3160,3160,3160,0
|
|
20230814,173300,29985440780,3160,3160,3160,3160,128417
|
|
20230814,173200,29985440780,3160,3160,3160,3160,0
|
|
20230814,173100,29985440780,3160,3160,3160,3160,0
|
|
20230814,173000,29985440780,3160,3160,3160,3160,0
|
|
20230814,172900,29985440780,3160,3160,3160,3160,0
|
|
20230814,172800,29985440780,3160,3160,3160,3160,0
|
|
20230814,172700,29985440780,3160,3160,3160,3160,0
|
|
20230814,172600,29985440780,3160,3160,3160,3160,0
|
|
20230814,172500,29985440780,3160,3160,3160,3160,0
|
|
20230814,172400,29985440780,3160,3160,3160,3160,0
|
|
20230814,172300,29985440780,3160,3160,3160,3160,0
|
|
20230814,172200,29985440780,3160,3160,3160,3160,0
|
|
20230814,172100,29985440780,3160,3160,3160,3160,0
|
|
20230814,172000,29985440780,3160,3160,3160,3160,0
|
|
20230814,171900,29985440780,3160,3160,3160,3160,0
|
|
20230814,171800,29985440780,3160,3160,3160,3160,0
|
|
20230814,171700,29985440780,3160,3160,3160,3160,0
|
|
20230814,171600,29985440780,3160,3160,3160,3160,0
|
|
20230814,171500,29985440780,3160,3160,3160,3160,0
|
|
20230814,171400,29985440780,3160,3160,3160,3160,0
|
|
20230814,171300,29985440780,3160,3160,3160,3160,0
|
|
20230814,171200,29985440780,3160,3160,3160,3160,0
|
|
20230814,171100,29985440780,3160,3160,3160,3160,0
|
|
20230814,171000,29985440780,3160,3160,3160,3160,0
|
|
20230814,170900,29985440780,3160,3160,3160,3160,0
|
|
20230814,170800,29985440780,3160,3160,3160,3160,0
|
|
20230814,170700,29985440780,3160,3160,3160,3160,0
|
|
20230814,170600,29985440780,3160,3160,3160,3160,0
|
|
20230814,170500,29985440780,3160,3160,3160,3160,0
|
|
20230814,170400,29985440780,3160,3160,3160,3160,0
|
|
20230814,170300,29985440780,3160,3160,3160,3160,128417
|
|
20230814,170200,29985440780,3160,3160,3160,3160,0
|
|
20230814,170100,29985440780,3160,3160,3160,3160,0
|
|
20230814,170000,29985440780,3160,3160,3160,3160,0
|
|
20230814,165900,29985440780,3160,3160,3160,3160,0
|
|
20230814,165800,29985440780,3160,3160,3160,3160,0
|
|
20230814,165700,29985440780,3160,3160,3160,3160,0
|
|
20230814,165600,29985440780,3160,3160,3160,3160,0
|
|
20230814,165500,29985440780,3160,3160,3160,3160,0
|
|
20230814,165400,29985440780,3160,3160,3160,3160,0
|
|
20230814,165300,29985440780,3160,3160,3160,3160,0
|
|
20230814,165200,29985440780,3160,3160,3160,3160,0
|
|
20230814,165100,29985440780,3160,3160,3160,3160,0
|
|
20230814,165000,29985440780,3160,3160,3160,3160,0
|
|
20230814,164900,29985440780,3160,3160,3160,3160,0
|
|
20230814,164800,29985440780,3160,3160,3160,3160,0
|
|
20230814,164700,29985440780,3160,3160,3160,3160,0
|
|
20230814,164600,29985440780,3160,3160,3160,3160,0
|
|
20230814,164500,29985440780,3160,3160,3160,3160,0
|
|
20230814,164400,29985440780,3160,3160,3160,3160,0
|
|
20230814,164300,29985440780,3160,3160,3160,3160,0
|
|
20230814,164200,29985440780,3160,3160,3160,3160,0
|
|
20230814,164100,29985440780,3160,3160,3160,3160,0
|
|
20230814,164000,29985440780,3160,3160,3160,3160,0
|
|
20230814,163900,29985440780,3160,3160,3160,3160,0
|
|
20230814,163800,29985440780,3160,3160,3160,3160,0
|
|
20230814,163700,29985440780,3160,3160,3160,3160,0
|
|
20230814,163600,29985440780,3160,3160,3160,3160,0
|
|
20230814,163500,29985440780,3160,3160,3160,3160,0
|
|
20230814,163400,29985440780,3160,3160,3160,3160,0
|
|
20230814,163300,29985440780,3160,3160,3160,3160,128417
|
|
20230814,163200,29985440780,3160,3160,3160,3160,0
|
|
20230814,163100,29985440780,3160,3160,3160,3160,0
|
|
20230814,163000,29985440780,3160,3160,3160,3160,0
|
|
20230814,162900,29985440780,3160,3160,3160,3160,0
|
|
20230814,162800,29985440780,3160,3160,3160,3160,0
|
|
20230814,162700,29985440780,3160,3160,3160,3160,0
|
|
20230814,162600,29985440780,3160,3160,3160,3160,0
|
|
20230814,162500,29985440780,3160,3160,3160,3160,0
|
|
20230814,162400,29985440780,3160,3160,3160,3160,0
|
|
20230814,162300,29985440780,3160,3160,3160,3160,0
|
|
20230814,162200,29985440780,3160,3160,3160,3160,0
|
|
20230814,162100,29985440780,3160,3160,3160,3160,0
|
|
20230814,162000,29985440780,3160,3160,3160,3160,0
|
|
20230814,161900,29985440780,3160,3160,3160,3160,0
|
|
20230814,161800,29985440780,3160,3160,3160,3160,0
|
|
20230814,161700,29985440780,3160,3160,3160,3160,0
|
|
20230814,161600,29985440780,3160,3160,3160,3160,0
|
|
20230814,161500,29985440780,3160,3160,3160,3160,0
|
|
20230814,161400,29985440780,3160,3160,3160,3160,0
|
|
20230814,161300,29985440780,3160,3160,3160,3160,0
|
|
20230814,161200,29985440780,3160,3160,3160,3160,0
|
|
20230814,161100,29985440780,3160,3160,3160,3160,0
|
|
20230814,161000,29985440780,3160,3160,3160,3160,0
|
|
20230814,160900,29985440780,3160,3160,3160,3160,0
|
|
20230814,160800,29985440780,3160,3160,3160,3160,0
|
|
20230814,160700,29985440780,3160,3160,3160,3160,0
|
|
20230814,160600,29985440780,3160,3160,3160,3160,0
|
|
20230814,160500,29985440780,3160,3160,3160,3160,0
|
|
20230814,160400,29985440780,3160,3160,3160,3160,0
|
|
20230814,160300,29985440780,3160,3160,3160,3160,128417
|
|
20230814,160200,29985440780,3160,3160,3160,3160,0
|
|
20230814,160100,29985440780,3160,3160,3160,3160,0
|
|
20230814,160000,29985440780,3160,3160,3160,3160,0
|
|
20230814,155900,29985440780,3160,3160,3160,3160,0
|
|
20230814,155800,29985440780,3160,3160,3160,3160,0
|
|
20230814,155700,29985440780,3160,3160,3160,3160,0
|
|
20230814,155600,29985440780,3160,3160,3160,3160,0
|
|
20230814,155500,29985440780,3160,3160,3160,3160,0
|
|
20230814,155400,29985440780,3160,3160,3160,3160,0
|
|
20230814,155300,29985440780,3160,3160,3160,3160,0
|
|
20230814,155200,29985440780,3160,3160,3160,3160,0
|
|
20230814,155100,29985440780,3160,3160,3160,3160,0
|
|
20230814,155000,29985440780,3160,3160,3160,3160,0
|
|
20230814,154900,29985440780,3160,3160,3160,3160,0
|
|
20230814,154800,29985440780,3160,3160,3160,3160,0
|
|
20230814,154700,29985440780,3160,3160,3160,3160,0
|
|
20230814,154600,29985440780,3160,3160,3160,3160,0
|
|
20230814,154500,29985440780,3160,3160,3160,3160,0
|
|
20230814,154400,29985440780,3160,3160,3160,3160,0
|
|
20230814,154300,29985440780,3160,3160,3160,3160,0
|
|
20230814,154200,29985440780,3160,3160,3160,3160,0
|
|
20230814,154100,29985440780,3160,3160,3160,3160,0
|
|
20230814,154000,29985440780,3160,3160,3160,3160,0
|
|
20230814,153900,29985440780,3160,3160,3160,3160,0
|
|
20230814,153800,29985440780,3160,3160,3160,3160,0
|
|
20230814,153700,29985440780,3160,3160,3160,3160,0
|
|
20230814,153600,29985440780,3160,3160,3160,3160,0
|
|
20230814,153500,29985440780,3160,3160,3160,3160,0
|
|
20230814,153400,29985440780,3160,3160,3160,3160,0
|
|
20230814,153300,29985440780,3160,3160,3160,3160,128417
|
|
20230814,153200,29985440780,3160,3160,3160,3160,0
|
|
20230814,153100,29985440780,3160,3160,3160,3160,0
|
|
20230814,153000,29985440780,3160,3160,3160,3160,128417
|
|
20230814,152900,29579643060,3160,3160,3160,3160,0
|
|
20230814,152800,29579643060,3160,3160,3160,3160,0
|
|
20230814,152700,29579643060,3160,3160,3160,3160,0
|
|
20230814,152600,29579643060,3160,3160,3160,3160,0
|
|
20230814,152500,29579643060,3160,3160,3160,3160,0
|
|
20230814,152400,29579643060,3160,3160,3160,3160,0
|
|
20230814,152300,29579643060,3160,3160,3160,3160,0
|
|
20230814,152200,29579643060,3160,3160,3160,3160,0
|
|
20230814,152100,29579643060,3160,3160,3160,3160,0
|
|
20230814,152000,29579643060,3160,3160,3160,3160,0
|
|
20230814,151900,29579643060,3160,3155,3165,3155,79008
|
|
20230814,151800,29330224365,3155,3150,3155,3150,21945
|
|
20230814,151700,29261027840,3155,3160,3160,3150,49601
|
|
20230814,151600,29104493780,3160,3160,3160,3150,34676
|
|
20230814,151500,28995088300,3155,3155,3165,3150,49465
|
|
20230814,151400,28838919380,3160,3160,3165,3155,35511
|
|
20230814,151300,28726767760,3160,3160,3165,3160,10785
|
|
20230814,151200,28692684310,3165,3160,3165,3160,16830
|
|
20230814,151100,28639461975,3160,3165,3170,3160,35612
|
|
20230814,151000,28526736930,3165,3165,3170,3165,10079
|
|
20230814,150900,28494830435,3165,3170,3170,3165,10802
|
|
20230814,150800,28460623965,3170,3170,3170,3165,5111
|
|
20230814,150700,28444433480,3170,3165,3170,3165,16800
|
|
20230814,150600,28391197885,3170,3170,3170,3165,9217
|
|
20230814,150500,28362018820,3170,3170,3170,3165,8818
|
|
20230814,150400,28334103385,3165,3175,3175,3165,16078
|
|
20230814,150300,28283108765,3175,3170,3175,3170,31071
|
|
20230814,150200,28184507915,3170,3170,3170,3165,23591
|
|
20230814,150100,28109746135,3170,3160,3170,3160,26300
|
|
20230814,150000,28026541885,3160,3160,3165,3155,20878
|
|
20230814,145900,27960567405,3160,3165,3165,3160,12772
|
|
20230814,145800,27920191485,3160,3160,3165,3160,8233
|
|
20230814,145700,27894163195,3160,3160,3160,3155,13868
|
|
20230814,145600,27850354745,3160,3155,3160,3155,3501
|
|
20230814,145500,27839298410,3155,3160,3160,3150,12321
|
|
20230814,145400,27800395095,3160,3155,3160,3150,13868
|
|
20230814,145300,27756699525,3155,3150,3155,3150,16314
|
|
20230814,145200,27705291015,3150,3145,3150,3145,9272
|
|
20230814,145100,27676102805,3145,3150,3155,3145,13474
|
|
20230814,145000,27633664000,3150,3145,3155,3145,19522
|
|
20230814,144900,27572229455,3145,3150,3150,3145,18206
|
|
20230814,144800,27514931490,3145,3160,3165,3145,152386
|
|
20230814,144700,27034343330,3160,3160,3165,3160,15467
|
|
20230814,144600,26985459445,3160,3165,3170,3160,11414
|
|
20230814,144500,26949336495,3170,3165,3170,3165,11988
|
|
20230814,144400,26911387245,3165,3170,3170,3165,4945
|
|
20230814,144300,26895725375,3170,3170,3175,3170,9545
|
|
20230814,144200,26865467630,3175,3175,3175,3170,1183
|
|
20230814,144100,26861714355,3175,3170,3175,3170,8599
|
|
20230814,144000,26834452735,3175,3170,3175,3165,17717
|
|
20230814,143900,26778283945,3170,3165,3170,3165,2074
|
|
20230814,143800,26771716380,3170,3165,3170,3165,4712
|
|
20230814,143700,26756793915,3170,3170,3170,3165,5061
|
|
20230814,143600,26740752935,3175,3170,3175,3160,19835
|
|
20230814,143500,26677998285,3170,3160,3175,3160,4325
|
|
20230814,143400,26664291035,3165,3160,3165,3155,23744
|
|
20230814,143300,26589228305,3160,3160,3165,3155,21329
|
|
20230814,143200,26521829990,3160,3170,3170,3160,11316
|
|
20230814,143100,26486012680,3170,3175,3175,3170,10234
|
|
20230814,143000,26453564200,3180,3180,3180,3175,10271
|
|
20230814,142900,26420951955,3180,3180,3180,3175,10009
|
|
20230814,142800,26389136550,3175,3175,3180,3175,4723
|
|
20230814,142700,26374140285,3175,3175,3175,3170,5161
|
|
20230814,142600,26357754210,3175,3175,3175,3170,15880
|
|
20230814,142500,26307395315,3170,3175,3180,3170,6809
|
|
20230814,142400,26285767565,3175,3180,3180,3175,4830
|
|
20230814,142300,26270421745,3180,3185,3185,3175,7220
|
|
20230814,142200,26247480645,3185,3175,3185,3175,18236
|
|
20230814,142100,26189476375,3175,3175,3175,3170,15005
|
|
20230814,142000,26141844720,3170,3170,3175,3165,9806
|
|
20230814,141900,26110783505,3170,3175,3175,3165,9642
|
|
20230814,141800,26080215700,3175,3170,3175,3170,2099
|
|
20230814,141700,26073561350,3170,3170,3170,3165,20846
|
|
20230814,141600,26007481145,3170,3170,3175,3165,13103
|
|
20230814,141500,25965943145,3170,3160,3170,3160,13525
|
|
20230814,141400,25923143790,3160,3160,3160,3150,26718
|
|
20230814,141300,25838850325,3160,3155,3160,3155,5419
|
|
20230814,141200,25821732425,3155,3160,3160,3155,32552
|
|
20230814,141100,25718963920,3160,3155,3160,3155,24573
|
|
20230814,141000,25641429650,3160,3160,3165,3155,27231
|
|
20230814,140900,25555402055,3160,3165,3165,3160,6867
|
|
20230814,140800,25533697285,3165,3165,3170,3160,2508
|
|
20230814,140700,25525765565,3165,3170,3170,3165,5847
|
|
20230814,140600,25507258410,3170,3170,3170,3165,11095
|
|
20230814,140500,25472100490,3165,3170,3170,3165,10770
|
|
20230814,140400,25438011085,3165,3170,3175,3165,1908
|
|
20230814,140300,25431962030,3170,3170,3175,3165,6954
|
|
20230814,140200,25409928910,3170,3170,3170,3165,2155
|
|
20230814,140100,25403106140,3170,3170,3170,3165,5059
|
|
20230814,140000,25387093125,3165,3165,3165,3160,5447
|
|
20230814,135900,25369856670,3160,3160,3165,3160,4792
|
|
20230814,135800,25354705510,3165,3165,3165,3160,9473
|
|
20230814,135700,25324747715,3165,3165,3170,3165,6548
|
|
20230814,135600,25304023170,3170,3170,3170,3165,4689
|
|
20230814,135500,25289169845,3165,3170,3175,3165,10252
|
|
20230814,135400,25256683590,3175,3175,3180,3170,2541
|
|
20230814,135300,25248623210,3175,3175,3180,3170,7150
|
|
20230814,135200,25225926000,3170,3175,3175,3170,2943
|
|
20230814,135100,25216596035,3170,3175,3175,3170,2003
|
|
20230814,135000,25210243355,3175,3170,3175,3165,5300
|
|
20230814,134900,25193446215,3170,3170,3170,3165,3415
|
|
20230814,134800,25182624665,3170,3175,3180,3165,11114
|
|
20230814,134700,25147389870,3175,3170,3175,3170,9701
|
|
20230814,134600,25116609685,3170,3175,3175,3170,6434
|
|
20230814,134500,25096201850,3175,3175,3175,3170,223
|
|
20230814,134400,25095494490,3170,3180,3180,3170,2279
|
|
20230814,134300,25088259200,3180,3170,3180,3170,828
|
|
20230814,134200,25085630185,3175,3175,3175,3170,4048
|
|
20230814,134100,25072777855,3175,3165,3175,3165,3981
|
|
20230814,134000,25060160060,3165,3165,3170,3165,8627
|
|
20230814,133900,25032844935,3170,3170,3170,3165,9648
|
|
20230814,133800,25002291295,3165,3175,3175,3165,13296
|
|
20230814,133700,24960150600,3175,3175,3175,3170,5485
|
|
20230814,133600,24942753895,3175,3175,3180,3170,5320
|
|
20230814,133500,24925858340,3175,3175,3180,3175,3821
|
|
20230814,133400,24913724520,3175,3175,3175,3170,5188
|
|
20230814,133300,24897268820,3170,3170,3175,3170,3138
|
|
20230814,133200,24887314325,3175,3175,3175,3170,10716
|
|
20230814,133100,24853340705,3175,3175,3175,3170,736
|
|
20230814,133000,24851006260,3175,3175,3175,3170,3389
|
|
20230814,132900,24840256775,3175,3180,3180,3170,7237
|
|
20230814,132800,24817300970,3175,3180,3180,3170,8884
|
|
20230814,132700,24789120260,3175,3180,3185,3175,12865
|
|
20230814,132600,24748234165,3180,3180,3185,3180,12194
|
|
20230814,132500,24709451640,3180,3175,3185,3175,9310
|
|
20230814,132400,24679859460,3180,3190,3195,3175,26867
|
|
20230814,132300,24594314440,3195,3200,3200,3190,29670
|
|
20230814,132200,24499444280,3200,3200,3200,3195,7109
|
|
20230814,132100,24476707775,3200,3190,3200,3190,10473
|
|
20230814,132000,24443254185,3190,3190,3195,3185,7909
|
|
20230814,131900,24418025120,3190,3190,3190,3180,3709
|
|
20230814,131800,24406201715,3185,3190,3190,3185,9370
|
|
20230814,131700,24376355850,3190,3190,3190,3185,9829
|
|
20230814,131600,24345020935,3190,3185,3190,3185,6224
|
|
20230814,131500,24325197030,3185,3185,3185,3180,1998
|
|
20230814,131400,24318840310,3185,3190,3190,3180,6890
|
|
20230814,131300,24296891255,3190,3185,3190,3185,3627
|
|
20230814,131200,24285324935,3185,3195,3200,3185,17132
|
|
20230814,131100,24230601205,3195,3195,3200,3195,5747
|
|
20230814,131000,24212232875,3200,3205,3205,3195,27700
|
|
20230814,130900,24123598120,3205,3200,3205,3200,5606
|
|
20230814,130800,24105640775,3200,3200,3205,3195,19476
|
|
20230814,130700,24043318775,3200,3195,3205,3195,20884
|
|
20230814,130600,23976499385,3200,3205,3205,3200,20517
|
|
20230814,130500,23910811250,3200,3195,3200,3195,19135
|
|
20230814,130400,23849632120,3195,3195,3200,3190,90599
|
|
20230814,130300,23559903120,3195,3190,3195,3190,6325
|
|
20230814,130200,23539725665,3190,3185,3190,3180,12184
|
|
20230814,130100,23500868975,3185,3190,3190,3185,5213
|
|
20230814,130000,23484251985,3190,3190,3190,3180,14904
|
|
20230814,125900,23436722190,3190,3165,3190,3165,96373
|
|
20230814,125800,23130152915,3165,3160,3165,3160,14181
|
|
20230814,125700,23085274840,3160,3160,3165,3160,13671
|
|
20230814,125600,23042069085,3160,3160,3165,3160,3513
|
|
20230814,125500,23030958280,3160,3160,3165,3160,2460
|
|
20230814,125400,23023179765,3165,3165,3165,3165,3365
|
|
20230814,125300,23012529540,3165,3160,3165,3160,2715
|
|
20230814,125200,23003939065,3165,3165,3170,3160,4796
|
|
20230814,125100,22988760240,3170,3165,3170,3160,6352
|
|
20230814,125000,22968653350,3165,3160,3165,3160,13528
|
|
20230814,124900,22925900680,3160,3165,3165,3160,390
|
|
20230814,124800,22924668000,3160,3160,3165,3160,10082
|
|
20230814,124700,22892807120,3160,3165,3165,3160,2748
|
|
20230814,124600,22884121305,3165,3165,3165,3160,20353
|
|
20230814,124500,22819803865,3165,3165,3165,3160,3750
|
|
20230814,124400,22807935120,3165,3165,3165,3160,8256
|
|
20230814,124300,22781804930,3165,3165,3165,3160,2696
|
|
20230814,124200,22773274255,3165,3165,3170,3160,6039
|
|
20230814,124100,22754166545,3165,3160,3165,3160,7531
|
|
20230814,124000,22730340240,3165,3165,3165,3160,2570
|
|
20230814,123900,22722209460,3165,3165,3170,3160,3167
|
|
20230814,123800,22712185160,3165,3160,3165,3160,4602
|
|
20230814,123700,22697630725,3165,3170,3170,3165,18328
|
|
20230814,123600,22639621025,3165,3170,3170,3165,3034
|
|
20230814,123500,22630005215,3170,3170,3170,3165,2183
|
|
20230814,123400,22623090060,3165,3165,3170,3165,3846
|
|
20230814,123300,22610903740,3170,3165,3170,3165,8608
|
|
20230814,123200,22583635490,3170,3175,3175,3170,7066
|
|
20230814,123100,22561219160,3175,3170,3175,3170,6650
|
|
20230814,123000,22540130545,3170,3175,3175,3170,4475
|
|
20230814,122900,22525942685,3170,3165,3175,3165,12320
|
|
20230814,122800,22486899815,3165,3170,3175,3165,16481
|
|
20230814,122700,22434674770,3170,3175,3175,3170,4180
|
|
20230814,122600,22421421455,3170,3175,3175,3170,2497
|
|
20230814,122500,22413494165,3170,3175,3180,3170,12192
|
|
20230814,122400,22374778605,3175,3170,3180,3170,6806
|
|
20230814,122300,22353178830,3175,3175,3180,3175,15132
|
|
20230814,122200,22305126200,3175,3180,3180,3175,11732
|
|
20230814,122100,22267858130,3180,3175,3180,3170,7401
|
|
20230814,122000,22244353555,3175,3175,3180,3170,13154
|
|
20230814,121900,22202619655,3180,3175,3180,3170,5494
|
|
20230814,121800,22185165545,3175,3175,3180,3170,9866
|
|
20230814,121700,22153844780,3175,3175,3175,3170,7477
|
|
20230814,121600,22130111095,3170,3175,3175,3170,8113
|
|
20230814,121500,22104373585,3175,3170,3175,3165,12991
|
|
20230814,121400,22063215655,3170,3165,3170,3165,16491
|
|
20230814,121300,22010992095,3170,3165,3170,3165,14471
|
|
20230814,121200,21965184745,3165,3175,3175,3165,24387
|
|
20230814,121100,21887879835,3175,3175,3180,3170,41272
|
|
20230814,121000,21756848730,3175,3175,3175,3170,20341
|
|
20230814,120900,21692300230,3175,3170,3175,3165,24140
|
|
20230814,120800,21615698225,3170,3170,3170,3165,14174
|
|
20230814,120700,21570778710,3165,3160,3170,3160,35642
|
|
20230814,120600,21458027180,3160,3155,3160,3155,332
|
|
20230814,120500,21456979710,3160,3160,3160,3155,4814
|
|
20230814,120400,21441768820,3155,3160,3160,3155,4197
|
|
20230814,120300,21428507425,3160,3160,3160,3155,3238
|
|
20230814,120200,21418281065,3160,3160,3160,3155,2341
|
|
20230814,120100,21410884865,3160,3160,3165,3155,12209
|
|
20230814,120000,21372291710,3165,3160,3165,3155,18849
|
|
20230814,115900,21312734790,3160,3155,3160,3150,7394
|
|
20230814,115800,21289405120,3160,3160,3160,3150,7303
|
|
20230814,115700,21266338260,3150,3160,3160,3150,8554
|
|
20230814,115600,21239318980,3160,3150,3160,3145,24628
|
|
20230814,115500,21161720780,3150,3150,3150,3145,1856
|
|
20230814,115400,21155879405,3145,3145,3150,3140,15447
|
|
20230814,115300,21107320780,3145,3140,3145,3140,1412
|
|
20230814,115200,21102886115,3140,3140,3145,3140,5222
|
|
20230814,115100,21086487810,3140,3140,3140,3135,6245
|
|
20230814,115000,21066878605,3135,3140,3140,3135,4335
|
|
20230814,114900,21053284130,3140,3140,3140,3135,3479
|
|
20230814,114800,21042360270,3140,3140,3140,3135,10490
|
|
20230814,114700,21009458505,3140,3140,3140,3135,9734
|
|
20230814,114600,20978934150,3140,3140,3145,3135,9832
|
|
20230814,114500,20948059985,3140,3140,3145,3140,8243
|
|
20230814,114400,20922170105,3140,3145,3145,3135,8322
|
|
20230814,114300,20896036015,3145,3140,3145,3135,19739
|
|
20230814,114200,20834049995,3140,3135,3140,3135,8019
|
|
20230814,114100,20808880085,3140,3135,3140,3135,7853
|
|
20230814,114000,20784252715,3135,3140,3140,3135,7123
|
|
20230814,113900,20761890045,3140,3135,3140,3135,3250
|
|
20230814,113800,20751695610,3135,3135,3140,3135,5722
|
|
20230814,113700,20733756640,3135,3140,3140,3130,8785
|
|
20230814,113600,20706217260,3140,3135,3140,3135,8539
|
|
20230814,113500,20679441110,3135,3135,3140,3135,31382
|
|
20230814,113400,20580940505,3135,3135,3140,3130,4417
|
|
20230814,113300,20567104945,3135,3140,3140,3130,28998
|
|
20230814,113200,20476214530,3140,3140,3140,3135,4093
|
|
20230814,113100,20463378520,3140,3135,3140,3135,6340
|
|
20230814,113000,20443491590,3140,3140,3140,3135,2879
|
|
20230814,112900,20434452530,3140,3140,3140,3135,11538
|
|
20230814,112800,20398234375,3140,3140,3140,3135,7349
|
|
20230814,112700,20375162940,3135,3135,3140,3135,2541
|
|
20230814,112600,20367194145,3140,3135,3140,3130,26348
|
|
20230814,112500,20284693160,3130,3135,3140,3130,5504
|
|
20230814,112400,20267440185,3135,3135,3140,3130,9126
|
|
20230814,112300,20238835455,3135,3140,3140,3135,11030
|
|
20230814,112200,20204247120,3140,3135,3140,3135,4298
|
|
20230814,112100,20190769885,3135,3135,3140,3135,19215
|
|
20230814,112000,20130527895,3135,3140,3140,3135,5352
|
|
20230814,111900,20113738250,3140,3140,3140,3130,10176
|
|
20230814,111800,20081835565,3140,3135,3140,3130,19119
|
|
20230814,111700,20021889070,3135,3130,3135,3130,30042
|
|
20230814,111600,19927779235,3135,3135,3135,3130,15220
|
|
20230814,111500,19880080325,3130,3135,3135,3130,7331
|
|
20230814,111400,19857130630,3130,3135,3135,3130,20711
|
|
20230814,111300,19792251700,3130,3140,3140,3130,27859
|
|
20230814,111200,19704927960,3140,3135,3140,3135,5118
|
|
20230814,111100,19688871745,3140,3140,3140,3135,3267
|
|
20230814,111000,19678627220,3140,3140,3140,3135,5291
|
|
20230814,110900,19662018230,3140,3145,3145,3135,24492
|
|
20230814,110800,19585074415,3145,3145,3150,3140,4779
|
|
20230814,110700,19570048080,3145,3145,3150,3140,9126
|
|
20230814,110600,19541364625,3145,3145,3150,3145,9366
|
|
20230814,110500,19511908430,3150,3150,3150,3145,5557
|
|
20230814,110400,19494430130,3150,3150,3150,3140,7699
|
|
20230814,110300,19470210710,3150,3160,3160,3145,27453
|
|
20230814,110200,19383702135,3155,3160,3160,3155,6974
|
|
20230814,110100,19361696900,3160,3160,3160,3155,3685
|
|
20230814,110000,19350065135,3160,3160,3160,3155,2685
|
|
20230814,105900,19341591260,3160,3155,3160,3150,7777
|
|
20230814,105800,19317058950,3155,3155,3155,3150,7817
|
|
20230814,105700,19292422985,3155,3155,3155,3150,8761
|
|
20230814,105600,19264783550,3155,3155,3155,3150,17556
|
|
20230814,105500,19209405660,3155,3165,3170,3150,38754
|
|
20230814,105400,19086958495,3165,3160,3170,3160,12732
|
|
20230814,105300,19046666655,3165,3165,3165,3160,4624
|
|
20230814,105200,19032042705,3165,3160,3170,3155,41446
|
|
20230814,105100,18900946390,3160,3145,3160,3140,25736
|
|
20230814,105000,18819786105,3145,3145,3150,3140,9702
|
|
20230814,104900,18789271620,3145,3150,3150,3140,12508
|
|
20230814,104800,18749897530,3145,3150,3155,3145,5735
|
|
20230814,104700,18731832525,3145,3150,3155,3145,7535
|
|
20230814,104600,18708089110,3150,3145,3150,3135,28574
|
|
20230814,104500,18618170015,3145,3135,3145,3130,23380
|
|
20230814,104400,18544853690,3130,3140,3140,3130,7489
|
|
20230814,104300,18521393810,3135,3135,3140,3135,13108
|
|
20230814,104200,18480265500,3140,3140,3140,3135,1795
|
|
20230814,104100,18474631610,3140,3135,3140,3135,21386
|
|
20230814,104000,18407570735,3140,3140,3140,3135,10262
|
|
20230814,103900,18375374380,3140,3145,3145,3140,25917
|
|
20230814,103800,18293985595,3145,3145,3145,3140,7247
|
|
20230814,103700,18271208970,3145,3145,3145,3140,2345
|
|
20230814,103600,18263836115,3145,3150,3150,3140,6582
|
|
20230814,103500,18243138125,3145,3145,3150,3140,9585
|
|
20230814,103400,18213017590,3140,3145,3145,3140,18063
|
|
20230814,103300,18156238395,3145,3145,3150,3140,20179
|
|
20230814,103200,18092775300,3150,3150,3155,3145,8067
|
|
20230814,103100,18067375100,3150,3150,3155,3150,11676
|
|
20230814,103000,18030594670,3150,3150,3155,3150,7779
|
|
20230814,102900,18006089340,3150,3150,3155,3145,8339
|
|
20230814,102800,17979820125,3150,3150,3155,3145,15338
|
|
20230814,102700,17931505570,3150,3150,3155,3145,15006
|
|
20230814,102600,17884244720,3150,3155,3155,3150,10240
|
|
20230814,102500,17851984985,3155,3155,3155,3150,26148
|
|
20230814,102400,17769616930,3155,3150,3155,3150,4103
|
|
20230814,102300,17756686400,3150,3155,3155,3150,11641
|
|
20230814,102200,17720011435,3150,3155,3155,3150,15794
|
|
20230814,102100,17670242515,3155,3155,3155,3150,2484
|
|
20230814,102000,17662414160,3155,3150,3155,3145,4422
|
|
20230814,101900,17648482035,3155,3150,3155,3150,37558
|
|
20230814,101800,17530088720,3150,3155,3155,3145,40045
|
|
20230814,101700,17403932455,3150,3155,3155,3150,13217
|
|
20230814,101600,17362244610,3155,3160,3160,3150,13917
|
|
20230814,101500,17318337115,3160,3160,3160,3155,32749
|
|
20230814,101400,17214892190,3160,3155,3165,3155,26794
|
|
20230814,101300,17130225880,3160,3155,3160,3155,19931
|
|
20230814,101200,17067329170,3155,3150,3155,3150,20679
|
|
20230814,101100,17002094095,3150,3155,3160,3150,21477
|
|
20230814,101000,16934380215,3150,3145,3160,3145,63539
|
|
20230814,100900,16734117810,3145,3145,3150,3140,33668
|
|
20230814,100800,16628232205,3145,3140,3145,3140,15343
|
|
20230814,100700,16580023280,3140,3135,3140,3135,30587
|
|
20230814,100600,16484033230,3140,3140,3140,3130,13686
|
|
20230814,100500,16441137360,3140,3135,3140,3135,14419
|
|
20230814,100400,16395880680,3135,3125,3140,3125,22074
|
|
20230814,100300,16326767555,3125,3125,3125,3110,21125
|
|
20230814,100200,16260878230,3120,3115,3130,3105,141502
|
|
20230814,100100,15820032085,3115,3120,3125,3110,61708
|
|
20230814,100000,15627714625,3115,3125,3125,3115,49832
|
|
20230814,095900,15472293575,3125,3130,3135,3125,31472
|
|
20230814,095800,15373842855,3130,3145,3145,3130,42980
|
|
20230814,095700,15238965970,3145,3145,3145,3140,14345
|
|
20230814,095600,15193903115,3140,3145,3150,3140,7933
|
|
20230814,095500,15168963250,3145,3150,3150,3140,18424
|
|
20230814,095400,15111012145,3150,3145,3155,3140,64894
|
|
20230814,095300,14906695445,3145,3145,3150,3140,27705
|
|
20230814,095200,14819625335,3150,3150,3150,3140,43240
|
|
20230814,095100,14683632975,3145,3150,3155,3145,31461
|
|
20230814,095000,14584578800,3150,3145,3150,3145,13138
|
|
20230814,094900,14543223755,3145,3150,3150,3145,10759
|
|
20230814,094800,14509361175,3150,3145,3150,3140,26529
|
|
20230814,094700,14425931140,3140,3145,3155,3140,81277
|
|
20230814,094600,14170098400,3140,3130,3145,3120,80177
|
|
20230814,094500,13918754645,3120,3110,3130,3110,89430
|
|
20230814,094400,13639411135,3110,3110,3115,3105,82164
|
|
20230814,094300,13383849465,3115,3110,3120,3100,118732
|
|
20230814,094200,13014799825,3110,3120,3120,3105,43477
|
|
20230814,094100,12879434035,3115,3110,3125,3100,159967
|
|
20230814,094000,12381809750,3105,3130,3130,3100,215485
|
|
20230814,093900,11710984640,3130,3130,3140,3125,55796
|
|
20230814,093800,11536281815,3130,3130,3140,3125,72084
|
|
20230814,093700,11310594895,3130,3155,3155,3115,254886
|
|
20230814,093600,10511669295,3155,3155,3165,3150,95531
|
|
20230814,093500,10210422215,3160,3165,3170,3160,82234
|
|
20230814,093400,9950405645,3165,3175,3175,3160,97480
|
|
20230814,093300,9641265650,3175,3175,3175,3170,21679
|
|
20230814,093200,9572472935,3175,3170,3175,3165,18077
|
|
20230814,093100,9515170370,3170,3170,3175,3165,34624
|
|
20230814,093000,9405509565,3170,3180,3180,3170,20688
|
|
20230814,092900,9339875870,3180,3160,3185,3160,87109
|
|
20230814,092800,9064065750,3160,3160,3165,3160,31948
|
|
20230814,092700,8963078025,3160,3175,3175,3160,59961
|
|
20230814,092600,8773146810,3170,3170,3175,3165,26233
|
|
20230814,092500,8689997155,3175,3155,3175,3155,122646
|
|
20230814,092400,8301765220,3155,3170,3170,3150,104771
|
|
20230814,092300,7970648455,3170,3180,3180,3165,73741
|
|
20230814,092200,7736658910,3180,3190,3195,3175,64854
|
|
20230814,092100,7530154590,3195,3190,3195,3185,36756
|
|
20230814,092000,7412840700,3190,3175,3195,3170,75786
|
|
20230814,091900,7171571175,3185,3185,3185,3160,162671
|
|
20230814,091800,6655521230,3180,3190,3195,3180,76056
|
|
20230814,091700,6413064735,3190,3195,3200,3185,85142
|
|
20230814,091600,6141326600,3195,3195,3200,3190,77036
|
|
20230814,091500,5895234865,3195,3205,3210,3195,114616
|
|
20230814,091400,5528430530,3210,3200,3210,3195,63435
|
|
20230814,091300,5325277970,3200,3205,3205,3195,81692
|
|
20230814,091200,5063916140,3205,3225,3225,3205,115406
|
|
20230814,091100,4693257530,3225,3225,3240,3215,81891
|
|
20230814,091000,4429026825,3225,3220,3230,3210,45306
|
|
20230814,090900,4283089640,3225,3205,3225,3205,62909
|
|
20230814,090800,4081059785,3205,3210,3215,3205,58475
|
|
20230814,090700,3893310185,3215,3210,3225,3195,89513
|
|
20230814,090600,3605760255,3200,3240,3240,3195,290206
|
|
20230814,090500,2674221500,3240,3245,3250,3235,113740
|
|
20230814,090400,2305447685,3245,3275,3275,3245,231622
|
|
20230814,090300,1550915030,3270,3255,3270,3255,78938
|
|
20230814,090200,1293227880,3260,3265,3270,3255,87136
|
|
20230814,090100,1009151370,3260,3275,3280,3255,136282
|
|
20230814,090000,564105625,3280,3290,3290,3270,164672
|