576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183300,25160030450,3025,3025,3025,3025,150405
|
|
20230816,183200,25160030450,3025,3025,3025,3025,0
|
|
20230816,183100,25160030450,3025,3025,3025,3025,0
|
|
20230816,183000,25160030450,3025,3025,3025,3025,0
|
|
20230816,182900,25160030450,3025,3025,3025,3025,0
|
|
20230816,182800,25160030450,3025,3025,3025,3025,0
|
|
20230816,182700,25160030450,3025,3025,3025,3025,0
|
|
20230816,182600,25160030450,3025,3025,3025,3025,0
|
|
20230816,182500,25160030450,3025,3025,3025,3025,0
|
|
20230816,182400,25160030450,3025,3025,3025,3025,0
|
|
20230816,182300,25160030450,3025,3025,3025,3025,0
|
|
20230816,182200,25160030450,3025,3025,3025,3025,0
|
|
20230816,182100,25160030450,3025,3025,3025,3025,0
|
|
20230816,182000,25160030450,3025,3025,3025,3025,0
|
|
20230816,181900,25160030450,3025,3025,3025,3025,0
|
|
20230816,181800,25160030450,3025,3025,3025,3025,0
|
|
20230816,181700,25160030450,3025,3025,3025,3025,0
|
|
20230816,181600,25160030450,3025,3025,3025,3025,0
|
|
20230816,181500,25160030450,3025,3025,3025,3025,0
|
|
20230816,181400,25160030450,3025,3025,3025,3025,0
|
|
20230816,181300,25160030450,3025,3025,3025,3025,0
|
|
20230816,181200,25160030450,3025,3025,3025,3025,0
|
|
20230816,181100,25160030450,3025,3025,3025,3025,0
|
|
20230816,181000,25160030450,3025,3025,3025,3025,0
|
|
20230816,180900,25160030450,3025,3025,3025,3025,0
|
|
20230816,180800,25160030450,3025,3025,3025,3025,0
|
|
20230816,180700,25160030450,3025,3025,3025,3025,0
|
|
20230816,180600,25160030450,3025,3025,3025,3025,0
|
|
20230816,180500,25160030450,3025,3025,3025,3025,0
|
|
20230816,180400,25160030450,3025,3025,3025,3025,0
|
|
20230816,180300,25160030450,3025,3025,3025,3025,150405
|
|
20230816,180200,25160030450,3025,3025,3025,3025,0
|
|
20230816,180100,25160030450,3025,3025,3025,3025,0
|
|
20230816,180000,25160030450,3025,3025,3025,3025,0
|
|
20230816,175900,25160030450,3025,3025,3025,3025,0
|
|
20230816,175800,25160030450,3025,3025,3025,3025,0
|
|
20230816,175700,25160030450,3025,3025,3025,3025,0
|
|
20230816,175600,25160030450,3025,3025,3025,3025,0
|
|
20230816,175500,25160030450,3025,3025,3025,3025,0
|
|
20230816,175400,25160030450,3025,3025,3025,3025,0
|
|
20230816,175300,25160030450,3025,3025,3025,3025,0
|
|
20230816,175200,25160030450,3025,3025,3025,3025,0
|
|
20230816,175100,25160030450,3025,3025,3025,3025,0
|
|
20230816,175000,25160030450,3025,3025,3025,3025,0
|
|
20230816,174900,25160030450,3025,3025,3025,3025,0
|
|
20230816,174800,25160030450,3025,3025,3025,3025,0
|
|
20230816,174700,25160030450,3025,3025,3025,3025,0
|
|
20230816,174600,25160030450,3025,3025,3025,3025,0
|
|
20230816,174500,25160030450,3025,3025,3025,3025,0
|
|
20230816,174400,25160030450,3025,3025,3025,3025,0
|
|
20230816,174300,25160030450,3025,3025,3025,3025,0
|
|
20230816,174200,25160030450,3025,3025,3025,3025,0
|
|
20230816,174100,25160030450,3025,3025,3025,3025,0
|
|
20230816,174000,25160030450,3025,3025,3025,3025,0
|
|
20230816,173900,25160030450,3025,3025,3025,3025,0
|
|
20230816,173800,25160030450,3025,3025,3025,3025,0
|
|
20230816,173700,25160030450,3025,3025,3025,3025,0
|
|
20230816,173600,25160030450,3025,3025,3025,3025,0
|
|
20230816,173500,25160030450,3025,3025,3025,3025,0
|
|
20230816,173400,25160030450,3025,3025,3025,3025,0
|
|
20230816,173300,25160030450,3025,3025,3025,3025,150405
|
|
20230816,173200,25160030450,3025,3025,3025,3025,0
|
|
20230816,173100,25160030450,3025,3025,3025,3025,0
|
|
20230816,173000,25160030450,3025,3025,3025,3025,0
|
|
20230816,172900,25160030450,3025,3025,3025,3025,0
|
|
20230816,172800,25160030450,3025,3025,3025,3025,0
|
|
20230816,172700,25160030450,3025,3025,3025,3025,0
|
|
20230816,172600,25160030450,3025,3025,3025,3025,0
|
|
20230816,172500,25160030450,3025,3025,3025,3025,0
|
|
20230816,172400,25160030450,3025,3025,3025,3025,0
|
|
20230816,172300,25160030450,3025,3025,3025,3025,0
|
|
20230816,172200,25160030450,3025,3025,3025,3025,0
|
|
20230816,172100,25160030450,3025,3025,3025,3025,0
|
|
20230816,172000,25160030450,3025,3025,3025,3025,0
|
|
20230816,171900,25160030450,3025,3025,3025,3025,0
|
|
20230816,171800,25160030450,3025,3025,3025,3025,0
|
|
20230816,171700,25160030450,3025,3025,3025,3025,0
|
|
20230816,171600,25160030450,3025,3025,3025,3025,0
|
|
20230816,171500,25160030450,3025,3025,3025,3025,0
|
|
20230816,171400,25160030450,3025,3025,3025,3025,0
|
|
20230816,171300,25160030450,3025,3025,3025,3025,0
|
|
20230816,171200,25160030450,3025,3025,3025,3025,0
|
|
20230816,171100,25160030450,3025,3025,3025,3025,0
|
|
20230816,171000,25160030450,3025,3025,3025,3025,0
|
|
20230816,170900,25160030450,3025,3025,3025,3025,0
|
|
20230816,170800,25160030450,3025,3025,3025,3025,0
|
|
20230816,170700,25160030450,3025,3025,3025,3025,0
|
|
20230816,170600,25160030450,3025,3025,3025,3025,0
|
|
20230816,170500,25160030450,3025,3025,3025,3025,0
|
|
20230816,170400,25160030450,3025,3025,3025,3025,0
|
|
20230816,170300,25160030450,3025,3025,3025,3025,150405
|
|
20230816,170200,25160030450,3025,3025,3025,3025,0
|
|
20230816,170100,25160030450,3025,3025,3025,3025,0
|
|
20230816,170000,25160030450,3025,3025,3025,3025,0
|
|
20230816,165900,25160030450,3025,3025,3025,3025,0
|
|
20230816,165800,25160030450,3025,3025,3025,3025,0
|
|
20230816,165700,25160030450,3025,3025,3025,3025,0
|
|
20230816,165600,25160030450,3025,3025,3025,3025,0
|
|
20230816,165500,25160030450,3025,3025,3025,3025,0
|
|
20230816,165400,25160030450,3025,3025,3025,3025,0
|
|
20230816,165300,25160030450,3025,3025,3025,3025,0
|
|
20230816,165200,25160030450,3025,3025,3025,3025,0
|
|
20230816,165100,25160030450,3025,3025,3025,3025,0
|
|
20230816,165000,25160030450,3025,3025,3025,3025,0
|
|
20230816,164900,25160030450,3025,3025,3025,3025,0
|
|
20230816,164800,25160030450,3025,3025,3025,3025,0
|
|
20230816,164700,25160030450,3025,3025,3025,3025,0
|
|
20230816,164600,25160030450,3025,3025,3025,3025,0
|
|
20230816,164500,25160030450,3025,3025,3025,3025,0
|
|
20230816,164400,25160030450,3025,3025,3025,3025,0
|
|
20230816,164300,25160030450,3025,3025,3025,3025,0
|
|
20230816,164200,25160030450,3025,3025,3025,3025,0
|
|
20230816,164100,25160030450,3025,3025,3025,3025,0
|
|
20230816,164000,25160030450,3025,3025,3025,3025,0
|
|
20230816,163900,25160030450,3025,3025,3025,3025,0
|
|
20230816,163800,25160030450,3025,3025,3025,3025,0
|
|
20230816,163700,25160030450,3025,3025,3025,3025,0
|
|
20230816,163600,25160030450,3025,3025,3025,3025,0
|
|
20230816,163500,25160030450,3025,3025,3025,3025,0
|
|
20230816,163400,25160030450,3025,3025,3025,3025,0
|
|
20230816,163300,25160030450,3025,3025,3025,3025,150405
|
|
20230816,163200,25160030450,3025,3025,3025,3025,0
|
|
20230816,163100,25160030450,3025,3025,3025,3025,0
|
|
20230816,163000,25160030450,3025,3025,3025,3025,0
|
|
20230816,162900,25160030450,3025,3025,3025,3025,0
|
|
20230816,162800,25160030450,3025,3025,3025,3025,0
|
|
20230816,162700,25160030450,3025,3025,3025,3025,0
|
|
20230816,162600,25160030450,3025,3025,3025,3025,0
|
|
20230816,162500,25160030450,3025,3025,3025,3025,0
|
|
20230816,162400,25160030450,3025,3025,3025,3025,0
|
|
20230816,162300,25160030450,3025,3025,3025,3025,0
|
|
20230816,162200,25160030450,3025,3025,3025,3025,0
|
|
20230816,162100,25160030450,3025,3025,3025,3025,0
|
|
20230816,162000,25160030450,3025,3025,3025,3025,0
|
|
20230816,161900,25160030450,3025,3025,3025,3025,0
|
|
20230816,161800,25160030450,3025,3025,3025,3025,0
|
|
20230816,161700,25160030450,3025,3025,3025,3025,0
|
|
20230816,161600,25160030450,3025,3025,3025,3025,0
|
|
20230816,161500,25160030450,3025,3025,3025,3025,0
|
|
20230816,161400,25160030450,3025,3025,3025,3025,0
|
|
20230816,161300,25160030450,3025,3025,3025,3025,0
|
|
20230816,161200,25160030450,3025,3025,3025,3025,0
|
|
20230816,161100,25160030450,3025,3025,3025,3025,0
|
|
20230816,161000,25160030450,3025,3025,3025,3025,0
|
|
20230816,160900,25160030450,3025,3025,3025,3025,0
|
|
20230816,160800,25160030450,3025,3025,3025,3025,0
|
|
20230816,160700,25160030450,3025,3025,3025,3025,0
|
|
20230816,160600,25160030450,3025,3025,3025,3025,0
|
|
20230816,160500,25160030450,3025,3025,3025,3025,0
|
|
20230816,160400,25160030450,3025,3025,3025,3025,0
|
|
20230816,160300,25160030450,3025,3025,3025,3025,150405
|
|
20230816,160200,25160030450,3025,3025,3025,3025,0
|
|
20230816,160100,25160030450,3025,3025,3025,3025,0
|
|
20230816,160000,25160030450,3025,3025,3025,3025,0
|
|
20230816,155900,25160030450,3025,3025,3025,3025,0
|
|
20230816,155800,25160030450,3025,3025,3025,3025,0
|
|
20230816,155700,25160030450,3025,3025,3025,3025,0
|
|
20230816,155600,25160030450,3025,3025,3025,3025,0
|
|
20230816,155500,25160030450,3025,3025,3025,3025,0
|
|
20230816,155400,25160030450,3025,3025,3025,3025,0
|
|
20230816,155300,25160030450,3025,3025,3025,3025,0
|
|
20230816,155200,25160030450,3025,3025,3025,3025,0
|
|
20230816,155100,25160030450,3025,3025,3025,3025,0
|
|
20230816,155000,25160030450,3025,3025,3025,3025,0
|
|
20230816,154900,25160030450,3025,3025,3025,3025,0
|
|
20230816,154800,25160030450,3025,3025,3025,3025,0
|
|
20230816,154700,25160030450,3025,3025,3025,3025,0
|
|
20230816,154600,25160030450,3025,3025,3025,3025,0
|
|
20230816,154500,25160030450,3025,3025,3025,3025,0
|
|
20230816,154400,25160030450,3025,3025,3025,3025,0
|
|
20230816,154300,25160030450,3025,3025,3025,3025,0
|
|
20230816,154200,25160030450,3025,3025,3025,3025,0
|
|
20230816,154100,25160030450,3025,3025,3025,3025,0
|
|
20230816,154000,25160030450,3025,3025,3025,3025,0
|
|
20230816,153900,25160030450,3025,3025,3025,3025,0
|
|
20230816,153800,25160030450,3025,3025,3025,3025,0
|
|
20230816,153700,25160030450,3025,3025,3025,3025,0
|
|
20230816,153600,25160030450,3025,3025,3025,3025,0
|
|
20230816,153500,25160030450,3025,3025,3025,3025,0
|
|
20230816,153400,25160030450,3025,3025,3025,3025,0
|
|
20230816,153300,25160030450,3025,3025,3025,3025,150405
|
|
20230816,153200,25160030450,3025,3025,3025,3025,0
|
|
20230816,153100,25160030450,3025,3025,3025,3025,0
|
|
20230816,153000,25160030450,3025,3025,3025,3025,150405
|
|
20230816,152900,24705055325,3025,3025,3025,3025,0
|
|
20230816,152800,24705055325,3025,3025,3025,3025,0
|
|
20230816,152700,24705055325,3025,3025,3025,3025,0
|
|
20230816,152600,24705055325,3025,3025,3025,3025,0
|
|
20230816,152500,24705055325,3025,3025,3025,3025,0
|
|
20230816,152400,24705055325,3025,3025,3025,3025,0
|
|
20230816,152300,24705055325,3025,3025,3025,3025,0
|
|
20230816,152200,24705055325,3025,3025,3025,3025,0
|
|
20230816,152100,24705055325,3025,3025,3025,3025,0
|
|
20230816,152000,24705055325,3025,3025,3025,3025,0
|
|
20230816,151900,24705055325,3025,3025,3030,3020,46131
|
|
20230816,151800,24565553765,3025,3020,3025,3020,6654
|
|
20230816,151700,24545448080,3025,3025,3025,3020,42594
|
|
20230816,151600,24416788305,3020,3025,3025,3020,49287
|
|
20230816,151500,24267923950,3025,3030,3030,3025,42507
|
|
20230816,151400,24139336115,3030,3025,3030,3025,24651
|
|
20230816,151300,24064758720,3030,3025,3030,3025,7999
|
|
20230816,151200,24040558160,3030,3025,3030,3020,19758
|
|
20230816,151100,23980810205,3025,3025,3030,3020,13705
|
|
20230816,151000,23939351585,3025,3025,3030,3025,28647
|
|
20230816,150900,23852678710,3025,3025,3030,3025,17758
|
|
20230816,150800,23798960540,3025,3030,3030,3025,14485
|
|
20230816,150700,23755137525,3030,3030,3030,3025,33494
|
|
20230816,150600,23653807050,3030,3030,3030,3025,9285
|
|
20230816,150500,23625689770,3030,3025,3030,3025,13211
|
|
20230816,150400,23585709535,3030,3030,3030,3025,27782
|
|
20230816,150300,23501594575,3030,3030,3030,3025,6835
|
|
20230816,150200,23480892300,3030,3040,3045,3025,28022
|
|
20230816,150100,23395889915,3040,3035,3040,3030,19881
|
|
20230816,150000,23335510490,3035,3030,3035,3030,19806
|
|
20230816,145900,23275468345,3035,3030,3035,3030,7885
|
|
20230816,145800,23251576515,3030,3030,3035,3025,32376
|
|
20230816,145700,23153476365,3030,3030,3030,3025,2698
|
|
20230816,145600,23145301925,3025,3025,3030,3025,12864
|
|
20230816,145500,23106369075,3025,3025,3030,3025,13558
|
|
20230816,145400,23065327585,3030,3030,3035,3025,13881
|
|
20230816,145300,23023276590,3030,3020,3030,3020,14128
|
|
20230816,145200,22980527195,3020,3020,3025,3020,29030
|
|
20230816,145100,22892775125,3025,3025,3025,3020,50418
|
|
20230816,145000,22740498835,3025,3030,3030,3025,17061
|
|
20230816,144900,22688882805,3025,3030,3035,3025,20209
|
|
20230816,144800,22627727395,3030,3035,3040,3030,35313
|
|
20230816,144700,22520666825,3040,3040,3040,3035,2138
|
|
20230816,144600,22514177735,3035,3040,3040,3030,17953
|
|
20230816,144500,22459695050,3040,3040,3040,3035,3563
|
|
20230816,144400,22448866205,3040,3035,3040,3035,17991
|
|
20230816,144300,22394236495,3040,3055,3055,3035,65203
|
|
20230816,144200,22195583730,3055,3050,3055,3050,15086
|
|
20230816,144100,22149566215,3050,3055,3055,3050,3411
|
|
20230816,144000,22139161125,3055,3060,3060,3050,9530
|
|
20230816,143900,22110045945,3055,3060,3060,3055,5729
|
|
20230816,143800,22092530965,3060,3060,3060,3055,2329
|
|
20230816,143700,22085408245,3055,3055,3060,3050,13779
|
|
20230816,143600,22043315850,3055,3060,3060,3055,22515
|
|
20230816,143500,21974528710,3060,3060,3060,3055,2536
|
|
20230816,143400,21966772820,3060,3055,3060,3055,1868
|
|
20230816,143300,21961065955,3060,3060,3060,3060,5162
|
|
20230816,143200,21945270235,3055,3055,3055,3050,5829
|
|
20230816,143100,21927464370,3055,3055,3060,3050,5926
|
|
20230816,143000,21909355790,3055,3055,3055,3050,27050
|
|
20230816,142900,21826720540,3055,3060,3060,3055,5333
|
|
20230816,142800,21810424320,3055,3060,3065,3055,5007
|
|
20230816,142700,21795104755,3065,3060,3065,3060,6664
|
|
20230816,142600,21774711855,3060,3060,3060,3055,4217
|
|
20230816,142500,21761809365,3060,3060,3065,3060,13881
|
|
20230816,142400,21719332005,3060,3065,3065,3060,33147
|
|
20230816,142300,21617888675,3060,3060,3065,3060,4952
|
|
20230816,142200,21602713335,3065,3060,3065,3060,7605
|
|
20230816,142100,21579406185,3065,3060,3065,3055,22201
|
|
20230816,142000,21511434550,3060,3060,3065,3055,13412
|
|
20230816,141900,21470401265,3060,3060,3060,3055,6194
|
|
20230816,141800,21451452185,3060,3060,3060,3055,1975
|
|
20230816,141700,21445413525,3055,3055,3055,3050,10184
|
|
20230816,141600,21414306610,3055,3055,3055,3050,2677
|
|
20230816,141500,21406129025,3055,3050,3055,3050,3579
|
|
20230816,141400,21395201690,3055,3050,3055,3050,4321
|
|
20230816,141300,21382020335,3055,3050,3055,3050,14102
|
|
20230816,141200,21339007825,3050,3055,3055,3050,447
|
|
20230816,141100,21337642825,3050,3050,3050,3050,9908
|
|
20230816,141000,21307423425,3050,3050,3050,3045,1202
|
|
20230816,140900,21303761335,3045,3050,3050,3045,4112
|
|
20230816,140800,21291233225,3050,3050,3055,3045,8091
|
|
20230816,140700,21266557275,3050,3050,3055,3050,2135
|
|
20230816,140600,21260043175,3055,3050,3055,3050,5075
|
|
20230816,140500,21244556760,3055,3050,3055,3050,7269
|
|
20230816,140400,21222382310,3050,3055,3055,3050,8597
|
|
20230816,140300,21196156070,3055,3045,3055,3045,21090
|
|
20230816,140200,21131852050,3045,3045,3045,3045,4299
|
|
20230816,140100,21118761595,3045,3050,3050,3045,6014
|
|
20230816,140000,21100447265,3050,3045,3050,3045,2125
|
|
20230816,135900,21093972310,3050,3050,3050,3045,1093
|
|
20230816,135800,21090642275,3050,3045,3050,3040,3783
|
|
20230816,135700,21079122345,3045,3040,3050,3035,20504
|
|
20230816,135600,21016763870,3040,3040,3040,3035,6534
|
|
20230816,135500,20996925165,3040,3045,3045,3040,2865
|
|
20230816,135400,20988214120,3045,3040,3045,3035,7039
|
|
20230816,135300,20966805870,3040,3045,3045,3040,10342
|
|
20230816,135200,20935363135,3040,3040,3045,3040,5309
|
|
20230816,135100,20919222590,3040,3035,3040,3035,11425
|
|
20230816,135000,20884517995,3035,3045,3045,3035,13454
|
|
20230816,134900,20843667385,3045,3045,3045,3040,12384
|
|
20230816,134800,20806017920,3045,3045,3050,3045,8707
|
|
20230816,134700,20779492450,3045,3045,3050,3045,6747
|
|
20230816,134600,20758947635,3050,3045,3050,3040,2717
|
|
20230816,134500,20750671285,3045,3045,3050,3040,4183
|
|
20230816,134400,20737942820,3045,3045,3050,3045,3453
|
|
20230816,134300,20727428410,3045,3050,3050,3040,13823
|
|
20230816,134200,20685315125,3050,3045,3050,3045,8279
|
|
20230816,134100,20660093095,3045,3045,3045,3040,4776
|
|
20230816,134000,20645558725,3045,3045,3050,3045,3149
|
|
20230816,133900,20635968315,3045,3045,3050,3040,4321
|
|
20230816,133800,20622807370,3045,3050,3050,3040,3402
|
|
20230816,133700,20612443390,3045,3045,3050,3045,5787
|
|
20230816,133600,20594810905,3045,3040,3050,3040,16674
|
|
20230816,133500,20544017690,3040,3045,3045,3040,14858
|
|
20230816,133400,20498841480,3045,3040,3045,3040,4840
|
|
20230816,133300,20484104845,3045,3045,3045,3040,6226
|
|
20230816,133200,20465177305,3045,3045,3045,3040,3536
|
|
20230816,133100,20454412235,3045,3040,3045,3040,7890
|
|
20230816,133000,20430418200,3040,3040,3045,3040,5399
|
|
20230816,132900,20414004990,3040,3040,3040,3040,14564
|
|
20230816,132800,20369730430,3040,3040,3040,3035,8769
|
|
20230816,132700,20343103955,3035,3035,3040,3035,7462
|
|
20230816,132600,20320429000,3040,3035,3040,3035,3911
|
|
20230816,132500,20308551030,3040,3035,3040,3035,14979
|
|
20230816,132400,20263043675,3035,3040,3040,3035,9660
|
|
20230816,132300,20233687335,3035,3040,3045,3035,5219
|
|
20230816,132200,20217828040,3040,3045,3050,3040,30844
|
|
20230816,132100,20124033475,3045,3050,3050,3045,26999
|
|
20230816,132000,20041820180,3050,3050,3055,3045,13804
|
|
20230816,131900,19999718725,3055,3050,3055,3045,12841
|
|
20230816,131800,19960564935,3055,3045,3055,3045,7777
|
|
20230816,131700,19936856855,3050,3050,3050,3045,20133
|
|
20230816,131600,19875528460,3050,3050,3055,3045,29658
|
|
20230816,131500,19785071075,3050,3060,3060,3050,18178
|
|
20230816,131400,19729557435,3065,3060,3065,3055,14284
|
|
20230816,131300,19685843580,3055,3060,3060,3055,5295
|
|
20230816,131200,19669641795,3060,3060,3060,3055,7320
|
|
20230816,131100,19647254240,3055,3055,3060,3055,7512
|
|
20230816,131000,19624304370,3060,3060,3060,3055,9098
|
|
20230816,130900,19596504090,3065,3070,3075,3060,29629
|
|
20230816,130800,19505668265,3075,3070,3080,3070,62584
|
|
20230816,130700,19313376615,3070,3065,3070,3060,22379
|
|
20230816,130600,19244771260,3065,3050,3065,3050,2200
|
|
20230816,130500,19238036215,3060,3050,3060,3045,39582
|
|
20230816,130400,19117029245,3050,3050,3055,3050,3453
|
|
20230816,130300,19106497510,3050,3055,3055,3050,3479
|
|
20230816,130200,19095886445,3050,3050,3055,3050,3487
|
|
20230816,130100,19085250825,3050,3050,3050,3045,7677
|
|
20230816,130000,19061840840,3050,3050,3055,3045,4085
|
|
20230816,125900,19049380025,3050,3045,3050,3045,5875
|
|
20230816,125800,19031465645,3050,3050,3050,3045,3740
|
|
20230816,125700,19020061570,3045,3055,3055,3045,8175
|
|
20230816,125600,18995119385,3050,3050,3055,3045,23627
|
|
20230816,125500,18923040120,3050,3055,3055,3050,6478
|
|
20230816,125400,18903277395,3055,3050,3055,3050,7534
|
|
20230816,125300,18880284565,3055,3050,3055,3050,12244
|
|
20230816,125200,18842884435,3050,3050,3055,3050,11346
|
|
20230816,125100,18808270280,3055,3055,3055,3050,8052
|
|
20230816,125000,18783707340,3055,3050,3055,3050,4359
|
|
20230816,124900,18770392810,3055,3055,3055,3050,6659
|
|
20230816,124800,18750051355,3050,3055,3055,3050,10659
|
|
20230816,124700,18717492805,3055,3050,3055,3050,7352
|
|
20230816,124600,18695054080,3055,3055,3055,3050,8665
|
|
20230816,124500,18668616615,3055,3055,3055,3050,3247
|
|
20230816,124400,18658699785,3050,3060,3060,3050,12259
|
|
20230816,124300,18621249265,3060,3060,3060,3055,3298
|
|
20230816,124200,18611159385,3060,3065,3065,3055,51178
|
|
20230816,124100,18454400530,3065,3065,3065,3060,5368
|
|
20230816,124000,18437954035,3065,3060,3065,3055,38568
|
|
20230816,123900,18319896770,3060,3055,3060,3050,9527
|
|
20230816,123800,18290791735,3055,3050,3055,3050,16069
|
|
20230816,123700,18241709715,3050,3050,3055,3050,7729
|
|
20230816,123600,18218126435,3050,3055,3055,3050,4265
|
|
20230816,123500,18205108540,3055,3050,3055,3050,4235
|
|
20230816,123400,18192178110,3050,3050,3055,3050,13506
|
|
20230816,123300,18150978645,3050,3050,3055,3050,10055
|
|
20230816,123200,18120283015,3050,3045,3050,3045,25505
|
|
20230816,123100,18042519370,3050,3050,3050,3045,16990
|
|
20230816,123000,17990753450,3045,3045,3050,3045,12348
|
|
20230816,122900,17953134265,3045,3040,3050,3040,22365
|
|
20230816,122800,17885030415,3040,3040,3045,3035,12171
|
|
20230816,122700,17848040315,3040,3040,3040,3040,3019
|
|
20230816,122600,17838862555,3040,3035,3040,3030,25731
|
|
20230816,122500,17760665790,3035,3040,3040,3035,4296
|
|
20230816,122400,17747622295,3040,3040,3040,3030,10282
|
|
20230816,122300,17716407270,3035,3035,3040,3035,1018
|
|
20230816,122200,17713315775,3035,3030,3040,3030,13567
|
|
20230816,122100,17672136680,3030,3040,3040,3030,11740
|
|
20230816,122000,17636488380,3040,3030,3040,3030,9989
|
|
20230816,121900,17606178855,3030,3030,3035,3030,7810
|
|
20230816,121800,17582498885,3025,3030,3035,3025,17117
|
|
20230816,121700,17530639915,3030,3030,3035,3030,4868
|
|
20230816,121600,17515888860,3030,3030,3035,3030,12736
|
|
20230816,121500,17477298650,3030,3035,3035,3030,20720
|
|
20230816,121400,17414489310,3035,3030,3035,3030,5093
|
|
20230816,121300,17399042130,3030,3030,3035,3025,10082
|
|
20230816,121200,17368517200,3025,3030,3035,3025,27215
|
|
20230816,121100,17286099630,3035,3030,3035,3025,10127
|
|
20230816,121000,17255415985,3030,3030,3035,3030,8830
|
|
20230816,120900,17228656835,3030,3030,3035,3030,11424
|
|
20230816,120800,17194039815,3035,3030,3035,3030,2498
|
|
20230816,120700,17186467030,3030,3030,3035,3030,4766
|
|
20230816,120600,17172018905,3030,3035,3040,3030,21664
|
|
20230816,120500,17106348205,3040,3035,3040,3035,6686
|
|
20230816,120400,17086053735,3035,3035,3040,3030,94732
|
|
20230816,120300,16798543600,3030,3030,3035,3025,25275
|
|
20230816,120200,16721958935,3030,3030,3035,3030,15039
|
|
20230816,120100,16676354785,3030,3015,3035,3015,147958
|
|
20230816,120000,16229395830,3020,3015,3020,3015,21448
|
|
20230816,115900,16164713935,3015,3015,3020,3015,7261
|
|
20230816,115800,16142814055,3020,3015,3020,3010,25190
|
|
20230816,115700,16066879690,3020,3015,3020,3015,5538
|
|
20230816,115600,16050182110,3020,3020,3020,3015,37331
|
|
20230816,115500,15937622900,3020,3020,3020,3015,46596
|
|
20230816,115400,15797126510,3015,3020,3025,3015,41723
|
|
20230816,115300,15671157400,3025,3020,3025,3020,38117
|
|
20230816,115200,15556022220,3020,3020,3025,3020,29776
|
|
20230816,115100,15466098685,3025,3030,3030,3020,59884
|
|
20230816,115000,15285181715,3030,3025,3030,3025,52570
|
|
20230816,114900,15126145125,3025,3030,3035,3025,52533
|
|
20230816,114800,14966989170,3030,3035,3035,3030,21684
|
|
20230816,114700,14901286180,3030,3030,3035,3030,7536
|
|
20230816,114600,14878438475,3030,3040,3040,3030,9611
|
|
20230816,114500,14849297295,3035,3040,3040,3030,9152
|
|
20230816,114400,14821524800,3040,3035,3040,3035,23427
|
|
20230816,114300,14750411650,3035,3040,3040,3035,8001
|
|
20230816,114200,14726105210,3035,3040,3040,3035,17868
|
|
20230816,114100,14671853765,3040,3040,3045,3035,18181
|
|
20230816,114000,14616555150,3040,3045,3045,3040,29041
|
|
20230816,113900,14528260820,3040,3045,3045,3040,5927
|
|
20230816,113800,14510217630,3045,3045,3045,3040,1741
|
|
20230816,113700,14504917685,3045,3040,3045,3040,4461
|
|
20230816,113600,14491345625,3040,3040,3040,3035,9688
|
|
20230816,113500,14461896605,3040,3035,3040,3035,6978
|
|
20230816,113400,14440703035,3035,3040,3040,3035,5828
|
|
20230816,113300,14423005975,3040,3040,3040,3035,3473
|
|
20230816,113200,14412451715,3035,3040,3040,3035,4508
|
|
20230816,113100,14398756595,3040,3040,3040,3035,8809
|
|
20230816,113000,14371998545,3040,3035,3040,3035,11276
|
|
20230816,112900,14337762635,3040,3035,3040,3035,6601
|
|
20230816,112800,14317722840,3035,3040,3040,3035,5397
|
|
20230816,112700,14301321970,3040,3040,3045,3035,18213
|
|
20230816,112600,14245953150,3040,3045,3045,3040,5033
|
|
20230816,112500,14230647280,3045,3045,3050,3040,10571
|
|
20230816,112400,14198460660,3045,3050,3050,3045,4628
|
|
20230816,112300,14184359100,3050,3050,3050,3045,6973
|
|
20230816,112200,14163109230,3050,3050,3055,3045,5410
|
|
20230816,112100,14146610500,3050,3050,3055,3045,6238
|
|
20230816,112000,14127583115,3050,3055,3055,3050,4249
|
|
20230816,111900,14114615215,3050,3040,3055,3040,34158
|
|
20230816,111800,14010551295,3045,3040,3045,3040,10860
|
|
20230816,111700,13977532805,3040,3040,3045,3040,15433
|
|
20230816,111600,13930615600,3045,3040,3045,3040,4231
|
|
20230816,111500,13917750355,3040,3040,3045,3035,11318
|
|
20230816,111400,13883357120,3035,3040,3040,3035,7183
|
|
20230816,111300,13861534395,3040,3040,3040,3035,11706
|
|
20230816,111200,13825976695,3035,3035,3040,3035,6136
|
|
20230816,111100,13807347135,3040,3040,3040,3030,67787
|
|
20230816,111000,13601715650,3040,3035,3040,3030,7392
|
|
20230816,110900,13579281490,3035,3035,3040,3030,8917
|
|
20230816,110800,13552221760,3035,3035,3040,3030,12986
|
|
20230816,110700,13512813925,3030,3035,3035,3030,14711
|
|
20230816,110600,13468181995,3035,3040,3040,3030,15615
|
|
20230816,110500,13420786285,3040,3035,3040,3030,27209
|
|
20230816,110400,13338272710,3040,3045,3045,3035,74225
|
|
20230816,110300,13112820760,3045,3045,3050,3040,14877
|
|
20230816,110200,13067522970,3050,3045,3050,3045,9353
|
|
20230816,110100,13039042510,3045,3045,3045,3040,15233
|
|
20230816,110000,12992677690,3045,3045,3045,3040,3864
|
|
20230816,105900,12980924240,3045,3045,3045,3040,23064
|
|
20230816,105800,12910700715,3045,3045,3050,3040,9813
|
|
20230816,105700,12880822770,3045,3050,3050,3040,31597
|
|
20230816,105600,12784642465,3045,3050,3050,3045,15989
|
|
20230816,105500,12735945430,3045,3050,3050,3045,7053
|
|
20230816,105400,12714462120,3050,3045,3050,3045,5955
|
|
20230816,105300,12696305870,3045,3045,3050,3045,10300
|
|
20230816,105200,12664928530,3045,3055,3055,3045,33628
|
|
20230816,105100,12562515370,3055,3050,3055,3050,12608
|
|
20230816,105000,12524059560,3050,3050,3055,3050,12235
|
|
20230816,104900,12486740785,3050,3050,3055,3050,8190
|
|
20230816,104800,12461759150,3050,3055,3055,3050,4256
|
|
20230816,104700,12448775035,3055,3055,3055,3050,10310
|
|
20230816,104600,12417312160,3055,3055,3055,3050,11317
|
|
20230816,104500,12382773535,3055,3055,3055,3050,2942
|
|
20230816,104400,12373796745,3055,3065,3065,3045,57402
|
|
20230816,104300,12198491800,3065,3060,3065,3060,10634
|
|
20230816,104200,12165938635,3060,3065,3065,3060,10041
|
|
20230816,104100,12135173035,3070,3060,3070,3060,9752
|
|
20230816,104000,12105303675,3060,3065,3065,3060,13676
|
|
20230816,103900,12063428265,3065,3065,3065,3060,14536
|
|
20230816,103800,12018878390,3065,3065,3065,3060,10032
|
|
20230816,103700,11988178050,3060,3060,3065,3060,9355
|
|
20230816,103600,11959542420,3060,3065,3065,3060,4765
|
|
20230816,103500,11944957265,3060,3065,3070,3060,9517
|
|
20230816,103400,11915795905,3065,3060,3070,3060,15606
|
|
20230816,103300,11867954110,3065,3055,3065,3050,27121
|
|
20230816,103200,11785058400,3055,3055,3055,3050,4527
|
|
20230816,103100,11771242975,3055,3050,3055,3050,13975
|
|
20230816,103000,11728609215,3050,3045,3050,3040,41856
|
|
20230816,102900,11601211680,3045,3045,3050,3040,13346
|
|
20230816,102800,11560574040,3045,3045,3050,3045,23215
|
|
20230816,102700,11489871685,3045,3045,3050,3045,19485
|
|
20230816,102600,11430530245,3045,3045,3050,3040,22284
|
|
20230816,102500,11362707630,3040,3045,3050,3040,9824
|
|
20230816,102400,11332817140,3045,3045,3050,3040,24654
|
|
20230816,102300,11257745645,3045,3050,3050,3045,32760
|
|
20230816,102200,11157883125,3055,3055,3055,3050,7128
|
|
20230816,102100,11136136980,3055,3055,3055,3050,8335
|
|
20230816,102000,11110699905,3055,3055,3060,3050,11891
|
|
20230816,101900,11074377080,3055,3050,3055,3050,6142
|
|
20230816,101800,11055621510,3055,3055,3060,3050,19228
|
|
20230816,101700,10996883575,3055,3055,3060,3055,2602
|
|
20230816,101600,10988932860,3055,3055,3055,3050,13484
|
|
20230816,101500,10947739915,3050,3055,3060,3050,11136
|
|
20230816,101400,10913720170,3055,3070,3075,3055,40977
|
|
20230816,101300,10788315755,3075,3065,3075,3065,21350
|
|
20230816,101200,10722773050,3070,3065,3070,3065,4562
|
|
20230816,101100,10708789940,3065,3070,3070,3065,14419
|
|
20230816,101000,10664571590,3070,3070,3070,3065,9965
|
|
20230816,100900,10634000135,3070,3075,3075,3070,15093
|
|
20230816,100800,10587650675,3075,3075,3080,3070,55635
|
|
20230816,100700,10416461050,3075,3085,3085,3075,10090
|
|
20230816,100600,10385419460,3085,3085,3090,3075,34027
|
|
20230816,100500,10280544505,3080,3080,3085,3075,38524
|
|
20230816,100400,10161810990,3080,3085,3090,3075,40117
|
|
20230816,100300,10038084010,3085,3065,3085,3065,36856
|
|
20230816,100200,9924764520,3065,3060,3065,3060,18543
|
|
20230816,100100,9867961570,3060,3055,3065,3050,26840
|
|
20230816,100000,9785908395,3050,3040,3055,3040,40372
|
|
20230816,095900,9662797935,3045,3045,3045,3040,12572
|
|
20230816,095800,9624576265,3045,3045,3050,3040,14574
|
|
20230816,095700,9580217560,3050,3040,3050,3030,56724
|
|
20230816,095600,9407838170,3040,3045,3045,3035,22770
|
|
20230816,095500,9338643950,3045,3045,3050,3040,22700
|
|
20230816,095400,9269533130,3045,3030,3045,3030,25342
|
|
20230816,095300,9192547300,3030,3045,3045,3025,188134
|
|
20230816,095200,8621904330,3045,3050,3050,3040,35577
|
|
20230816,095100,8513562450,3050,3060,3060,3045,52574
|
|
20230816,095000,8353105635,3060,3065,3065,3055,10428
|
|
20230816,094900,8321195700,3065,3060,3070,3060,12261
|
|
20230816,094800,8283614440,3065,3060,3065,3055,13558
|
|
20230816,094700,8242097795,3060,3065,3065,3060,18744
|
|
20230816,094600,8184726885,3060,3075,3075,3060,18132
|
|
20230816,094500,8129112350,3075,3045,3075,3040,87998
|
|
20230816,094400,7860310315,3045,3045,3050,3040,69287
|
|
20230816,094300,7649459445,3045,3045,3050,3040,43013
|
|
20230816,094200,7518489745,3045,3050,3055,3045,71207
|
|
20230816,094100,7301555025,3050,3050,3055,3050,43579
|
|
20230816,094000,7168625010,3055,3050,3055,3050,65050
|
|
20230816,093900,6970169825,3050,3060,3060,3050,25296
|
|
20230816,093800,6892958580,3060,3070,3070,3050,115728
|
|
20230816,093700,6538922290,3065,3075,3075,3065,38091
|
|
20230816,093600,6421980760,3075,3075,3080,3070,18233
|
|
20230816,093500,6365915840,3080,3080,3085,3075,10278
|
|
20230816,093400,6334249995,3085,3085,3090,3080,24131
|
|
20230816,093300,6259814025,3085,3090,3095,3080,45946
|
|
20230816,093200,6117978390,3090,3095,3095,3085,11751
|
|
20230816,093100,6081658790,3090,3080,3095,3075,18836
|
|
20230816,093000,6023509430,3080,3075,3080,3070,46937
|
|
20230816,092900,5879126205,3070,3070,3075,3065,40646
|
|
20230816,092800,5754349510,3070,3085,3085,3070,36073
|
|
20230816,092700,5643391610,3080,3075,3085,3075,25132
|
|
20230816,092600,5566003585,3080,3080,3080,3075,9104
|
|
20230816,092500,5537986120,3080,3080,3085,3075,54597
|
|
20230816,092400,5370002140,3080,3075,3080,3070,24642
|
|
20230816,092300,5294223655,3075,3075,3080,3070,29175
|
|
20230816,092200,5204491890,3075,3085,3085,3075,21897
|
|
20230816,092100,5137065010,3085,3085,3090,3080,18441
|
|
20230816,092000,5080158795,3090,3090,3090,3070,82856
|
|
20230816,091900,4824985035,3090,3105,3120,3085,144866
|
|
20230816,091800,4375942565,3110,3095,3110,3095,51808
|
|
20230816,091700,4215341415,3100,3095,3100,3095,19681
|
|
20230816,091600,4154419985,3100,3090,3100,3090,52818
|
|
20230816,091500,3990929755,3090,3095,3100,3090,31394
|
|
20230816,091400,3893837755,3100,3100,3100,3090,36065
|
|
20230816,091300,3782236315,3095,3105,3105,3090,37674
|
|
20230816,091200,3665526050,3110,3095,3110,3095,52516
|
|
20230816,091100,3502710555,3095,3090,3100,3090,26317
|
|
20230816,091000,3421252090,3090,3090,3095,3080,62568
|
|
20230816,090900,3227941240,3090,3095,3095,3080,24383
|
|
20230816,090800,3152716840,3095,3095,3105,3085,34788
|
|
20230816,090700,3044968925,3100,3075,3100,3065,90158
|
|
20230816,090600,2766952865,3075,3100,3110,3065,94621
|
|
20230816,090500,2474457620,3100,3070,3100,3060,89319
|
|
20230816,090400,2199027275,3070,3090,3095,3060,63545
|
|
20230816,090300,2003533135,3090,3095,3100,3080,55007
|
|
20230816,090200,1833573270,3090,3065,3095,3040,119169
|
|
20230816,090100,1468291985,3065,3065,3080,3050,95216
|
|
20230816,090000,1176073240,3065,3040,3080,3040,385537
|