576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183300,40743415265,3100,3100,3100,3100,190512
|
|
20230821,183200,40743415265,3100,3100,3100,3100,0
|
|
20230821,183100,40743415265,3100,3100,3100,3100,0
|
|
20230821,183000,40743415265,3100,3100,3100,3100,0
|
|
20230821,182900,40743415265,3100,3100,3100,3100,0
|
|
20230821,182800,40743415265,3100,3100,3100,3100,0
|
|
20230821,182700,40743415265,3100,3100,3100,3100,0
|
|
20230821,182600,40743415265,3100,3100,3100,3100,0
|
|
20230821,182500,40743415265,3100,3100,3100,3100,0
|
|
20230821,182400,40743415265,3100,3100,3100,3100,0
|
|
20230821,182300,40743415265,3100,3100,3100,3100,0
|
|
20230821,182200,40743415265,3100,3100,3100,3100,0
|
|
20230821,182100,40743415265,3100,3100,3100,3100,0
|
|
20230821,182000,40743415265,3100,3100,3100,3100,0
|
|
20230821,181900,40743415265,3100,3100,3100,3100,0
|
|
20230821,181800,40743415265,3100,3100,3100,3100,0
|
|
20230821,181700,40743415265,3100,3100,3100,3100,0
|
|
20230821,181600,40743415265,3100,3100,3100,3100,0
|
|
20230821,181500,40743415265,3100,3100,3100,3100,0
|
|
20230821,181400,40743415265,3100,3100,3100,3100,0
|
|
20230821,181300,40743415265,3100,3100,3100,3100,0
|
|
20230821,181200,40743415265,3100,3100,3100,3100,0
|
|
20230821,181100,40743415265,3100,3100,3100,3100,0
|
|
20230821,181000,40743415265,3100,3100,3100,3100,0
|
|
20230821,180900,40743415265,3100,3100,3100,3100,0
|
|
20230821,180800,40743415265,3100,3100,3100,3100,0
|
|
20230821,180700,40743415265,3100,3100,3100,3100,0
|
|
20230821,180600,40743415265,3100,3100,3100,3100,0
|
|
20230821,180500,40743415265,3100,3100,3100,3100,0
|
|
20230821,180400,40743415265,3100,3100,3100,3100,0
|
|
20230821,180300,40743415265,3100,3100,3100,3100,190512
|
|
20230821,180200,40743415265,3100,3100,3100,3100,0
|
|
20230821,180100,40743415265,3100,3100,3100,3100,0
|
|
20230821,180000,40743415265,3100,3100,3100,3100,0
|
|
20230821,175900,40743415265,3100,3100,3100,3100,0
|
|
20230821,175800,40743415265,3100,3100,3100,3100,0
|
|
20230821,175700,40743415265,3100,3100,3100,3100,0
|
|
20230821,175600,40743415265,3100,3100,3100,3100,0
|
|
20230821,175500,40743415265,3100,3100,3100,3100,0
|
|
20230821,175400,40743415265,3100,3100,3100,3100,0
|
|
20230821,175300,40743415265,3100,3100,3100,3100,0
|
|
20230821,175200,40743415265,3100,3100,3100,3100,0
|
|
20230821,175100,40743415265,3100,3100,3100,3100,0
|
|
20230821,175000,40743415265,3100,3100,3100,3100,0
|
|
20230821,174900,40743415265,3100,3100,3100,3100,0
|
|
20230821,174800,40743415265,3100,3100,3100,3100,0
|
|
20230821,174700,40743415265,3100,3100,3100,3100,0
|
|
20230821,174600,40743415265,3100,3100,3100,3100,0
|
|
20230821,174500,40743415265,3100,3100,3100,3100,0
|
|
20230821,174400,40743415265,3100,3100,3100,3100,0
|
|
20230821,174300,40743415265,3100,3100,3100,3100,0
|
|
20230821,174200,40743415265,3100,3100,3100,3100,0
|
|
20230821,174100,40743415265,3100,3100,3100,3100,0
|
|
20230821,174000,40743415265,3100,3100,3100,3100,0
|
|
20230821,173900,40743415265,3100,3100,3100,3100,0
|
|
20230821,173800,40743415265,3100,3100,3100,3100,0
|
|
20230821,173700,40743415265,3100,3100,3100,3100,0
|
|
20230821,173600,40743415265,3100,3100,3100,3100,0
|
|
20230821,173500,40743415265,3100,3100,3100,3100,0
|
|
20230821,173400,40743415265,3100,3100,3100,3100,0
|
|
20230821,173300,40743415265,3100,3100,3100,3100,190512
|
|
20230821,173200,40743415265,3100,3100,3100,3100,0
|
|
20230821,173100,40743415265,3100,3100,3100,3100,0
|
|
20230821,173000,40743415265,3100,3100,3100,3100,0
|
|
20230821,172900,40743415265,3100,3100,3100,3100,0
|
|
20230821,172800,40743415265,3100,3100,3100,3100,0
|
|
20230821,172700,40743415265,3100,3100,3100,3100,0
|
|
20230821,172600,40743415265,3100,3100,3100,3100,0
|
|
20230821,172500,40743415265,3100,3100,3100,3100,0
|
|
20230821,172400,40743415265,3100,3100,3100,3100,0
|
|
20230821,172300,40743415265,3100,3100,3100,3100,0
|
|
20230821,172200,40743415265,3100,3100,3100,3100,0
|
|
20230821,172100,40743415265,3100,3100,3100,3100,0
|
|
20230821,172000,40743415265,3100,3100,3100,3100,0
|
|
20230821,171900,40743415265,3100,3100,3100,3100,0
|
|
20230821,171800,40743415265,3100,3100,3100,3100,0
|
|
20230821,171700,40743415265,3100,3100,3100,3100,0
|
|
20230821,171600,40743415265,3100,3100,3100,3100,0
|
|
20230821,171500,40743415265,3100,3100,3100,3100,0
|
|
20230821,171400,40743415265,3100,3100,3100,3100,0
|
|
20230821,171300,40743415265,3100,3100,3100,3100,0
|
|
20230821,171200,40743415265,3100,3100,3100,3100,0
|
|
20230821,171100,40743415265,3100,3100,3100,3100,0
|
|
20230821,171000,40743415265,3100,3100,3100,3100,0
|
|
20230821,170900,40743415265,3100,3100,3100,3100,0
|
|
20230821,170800,40743415265,3100,3100,3100,3100,0
|
|
20230821,170700,40743415265,3100,3100,3100,3100,0
|
|
20230821,170600,40743415265,3100,3100,3100,3100,0
|
|
20230821,170500,40743415265,3100,3100,3100,3100,0
|
|
20230821,170400,40743415265,3100,3100,3100,3100,0
|
|
20230821,170300,40743415265,3100,3100,3100,3100,190512
|
|
20230821,170200,40743415265,3100,3100,3100,3100,0
|
|
20230821,170100,40743415265,3100,3100,3100,3100,0
|
|
20230821,170000,40743415265,3100,3100,3100,3100,0
|
|
20230821,165900,40743415265,3100,3100,3100,3100,0
|
|
20230821,165800,40743415265,3100,3100,3100,3100,0
|
|
20230821,165700,40743415265,3100,3100,3100,3100,0
|
|
20230821,165600,40743415265,3100,3100,3100,3100,0
|
|
20230821,165500,40743415265,3100,3100,3100,3100,0
|
|
20230821,165400,40743415265,3100,3100,3100,3100,0
|
|
20230821,165300,40743415265,3100,3100,3100,3100,0
|
|
20230821,165200,40743415265,3100,3100,3100,3100,0
|
|
20230821,165100,40743415265,3100,3100,3100,3100,0
|
|
20230821,165000,40743415265,3100,3100,3100,3100,0
|
|
20230821,164900,40743415265,3100,3100,3100,3100,0
|
|
20230821,164800,40743415265,3100,3100,3100,3100,0
|
|
20230821,164700,40743415265,3100,3100,3100,3100,0
|
|
20230821,164600,40743415265,3100,3100,3100,3100,0
|
|
20230821,164500,40743415265,3100,3100,3100,3100,0
|
|
20230821,164400,40743415265,3100,3100,3100,3100,0
|
|
20230821,164300,40743415265,3100,3100,3100,3100,0
|
|
20230821,164200,40743415265,3100,3100,3100,3100,0
|
|
20230821,164100,40743415265,3100,3100,3100,3100,0
|
|
20230821,164000,40743415265,3100,3100,3100,3100,0
|
|
20230821,163900,40743415265,3100,3100,3100,3100,0
|
|
20230821,163800,40743415265,3100,3100,3100,3100,0
|
|
20230821,163700,40743415265,3100,3100,3100,3100,0
|
|
20230821,163600,40743415265,3100,3100,3100,3100,0
|
|
20230821,163500,40743415265,3100,3100,3100,3100,0
|
|
20230821,163400,40743415265,3100,3100,3100,3100,0
|
|
20230821,163300,40743415265,3100,3100,3100,3100,190512
|
|
20230821,163200,40743415265,3100,3100,3100,3100,0
|
|
20230821,163100,40743415265,3100,3100,3100,3100,0
|
|
20230821,163000,40743415265,3100,3100,3100,3100,0
|
|
20230821,162900,40743415265,3100,3100,3100,3100,0
|
|
20230821,162800,40743415265,3100,3100,3100,3100,0
|
|
20230821,162700,40743415265,3100,3100,3100,3100,0
|
|
20230821,162600,40743415265,3100,3100,3100,3100,0
|
|
20230821,162500,40743415265,3100,3100,3100,3100,0
|
|
20230821,162400,40743415265,3100,3100,3100,3100,0
|
|
20230821,162300,40743415265,3100,3100,3100,3100,0
|
|
20230821,162200,40743415265,3100,3100,3100,3100,0
|
|
20230821,162100,40743415265,3100,3100,3100,3100,0
|
|
20230821,162000,40743415265,3100,3100,3100,3100,0
|
|
20230821,161900,40743415265,3100,3100,3100,3100,0
|
|
20230821,161800,40743415265,3100,3100,3100,3100,0
|
|
20230821,161700,40743415265,3100,3100,3100,3100,0
|
|
20230821,161600,40743415265,3100,3100,3100,3100,0
|
|
20230821,161500,40743415265,3100,3100,3100,3100,0
|
|
20230821,161400,40743415265,3100,3100,3100,3100,0
|
|
20230821,161300,40743415265,3100,3100,3100,3100,0
|
|
20230821,161200,40743415265,3100,3100,3100,3100,0
|
|
20230821,161100,40743415265,3100,3100,3100,3100,0
|
|
20230821,161000,40743415265,3100,3100,3100,3100,0
|
|
20230821,160900,40743415265,3100,3100,3100,3100,0
|
|
20230821,160800,40743415265,3100,3100,3100,3100,0
|
|
20230821,160700,40743415265,3100,3100,3100,3100,0
|
|
20230821,160600,40743415265,3100,3100,3100,3100,0
|
|
20230821,160500,40743415265,3100,3100,3100,3100,0
|
|
20230821,160400,40743415265,3100,3100,3100,3100,0
|
|
20230821,160300,40743415265,3100,3100,3100,3100,190512
|
|
20230821,160200,40743415265,3100,3100,3100,3100,0
|
|
20230821,160100,40743415265,3100,3100,3100,3100,0
|
|
20230821,160000,40743415265,3100,3100,3100,3100,0
|
|
20230821,155900,40743415265,3100,3100,3100,3100,0
|
|
20230821,155800,40743415265,3100,3100,3100,3100,0
|
|
20230821,155700,40743415265,3100,3100,3100,3100,0
|
|
20230821,155600,40743415265,3100,3100,3100,3100,0
|
|
20230821,155500,40743415265,3100,3100,3100,3100,0
|
|
20230821,155400,40743415265,3100,3100,3100,3100,0
|
|
20230821,155300,40743415265,3100,3100,3100,3100,0
|
|
20230821,155200,40743415265,3100,3100,3100,3100,0
|
|
20230821,155100,40743415265,3100,3100,3100,3100,0
|
|
20230821,155000,40743415265,3100,3100,3100,3100,0
|
|
20230821,154900,40743415265,3100,3100,3100,3100,0
|
|
20230821,154800,40743415265,3100,3100,3100,3100,0
|
|
20230821,154700,40743415265,3100,3100,3100,3100,0
|
|
20230821,154600,40743415265,3100,3100,3100,3100,0
|
|
20230821,154500,40743415265,3100,3100,3100,3100,0
|
|
20230821,154400,40743415265,3100,3100,3100,3100,0
|
|
20230821,154300,40743415265,3100,3100,3100,3100,0
|
|
20230821,154200,40743415265,3100,3100,3100,3100,0
|
|
20230821,154100,40743415265,3100,3100,3100,3100,0
|
|
20230821,154000,40743415265,3100,3100,3100,3100,0
|
|
20230821,153900,40743415265,3100,3100,3100,3100,0
|
|
20230821,153800,40743415265,3100,3100,3100,3100,0
|
|
20230821,153700,40743415265,3100,3100,3100,3100,0
|
|
20230821,153600,40743415265,3100,3100,3100,3100,0
|
|
20230821,153500,40743415265,3100,3100,3100,3100,0
|
|
20230821,153400,40743415265,3100,3100,3100,3100,0
|
|
20230821,153300,40743415265,3100,3100,3100,3100,190512
|
|
20230821,153200,40743415265,3100,3100,3100,3100,0
|
|
20230821,153100,40743415265,3100,3100,3100,3100,0
|
|
20230821,153000,40743415265,3100,3100,3100,3100,190512
|
|
20230821,152900,40152828065,3115,3115,3115,3115,0
|
|
20230821,152800,40152828065,3115,3115,3115,3115,0
|
|
20230821,152700,40152828065,3115,3115,3115,3115,0
|
|
20230821,152600,40152828065,3115,3115,3115,3115,0
|
|
20230821,152500,40152828065,3115,3115,3115,3115,0
|
|
20230821,152400,40152828065,3115,3115,3115,3115,0
|
|
20230821,152300,40152828065,3115,3115,3115,3115,0
|
|
20230821,152200,40152828065,3115,3115,3115,3115,0
|
|
20230821,152100,40152828065,3115,3115,3115,3115,0
|
|
20230821,152000,40152828065,3115,3115,3115,3115,0
|
|
20230821,151900,40152828065,3115,3110,3115,3110,21589
|
|
20230821,151800,40085626310,3115,3120,3120,3110,30204
|
|
20230821,151700,39991562415,3115,3115,3120,3115,23192
|
|
20230821,151600,39919259075,3115,3115,3120,3110,17396
|
|
20230821,151500,39865058940,3115,3110,3115,3105,28718
|
|
20230821,151400,39775755765,3105,3105,3110,3105,61962
|
|
20230821,151300,39583302985,3110,3110,3115,3105,43299
|
|
20230821,151200,39448744380,3110,3110,3110,3105,10001
|
|
20230821,151100,39417651680,3110,3105,3110,3105,8337
|
|
20230821,151000,39391744735,3110,3110,3110,3105,29916
|
|
20230821,150900,39298794855,3110,3105,3110,3105,24436
|
|
20230821,150800,39222876450,3110,3110,3115,3105,92496
|
|
20230821,150700,38935285610,3110,3110,3115,3110,14030
|
|
20230821,150600,38891642775,3115,3120,3120,3110,46691
|
|
20230821,150500,38746233555,3115,3120,3120,3115,23809
|
|
20230821,150400,38672037665,3120,3115,3120,3115,12863
|
|
20230821,150300,38631932820,3115,3115,3120,3110,10805
|
|
20230821,150200,38598267185,3115,3115,3115,3110,34082
|
|
20230821,150100,38492222930,3115,3115,3115,3110,21444
|
|
20230821,150000,38425487985,3115,3115,3115,3110,10930
|
|
20230821,145900,38391459295,3115,3115,3115,3110,9440
|
|
20230821,145800,38362084455,3115,3115,3115,3110,12094
|
|
20230821,145700,38324432695,3110,3115,3115,3110,22276
|
|
20230821,145600,38255148005,3115,3115,3120,3110,14840
|
|
20230821,145500,38208919250,3120,3115,3120,3115,7939
|
|
20230821,145400,38184186425,3115,3120,3120,3115,12617
|
|
20230821,145300,38144850170,3120,3120,3120,3115,30416
|
|
20230821,145200,38049997270,3115,3120,3120,3115,5708
|
|
20230821,145100,38032206205,3120,3115,3120,3115,8021
|
|
20230821,145000,38007193580,3115,3115,3120,3115,2805
|
|
20230821,144900,37998452625,3120,3120,3120,3115,13256
|
|
20230821,144800,37957101370,3115,3110,3120,3110,15090
|
|
20230821,144700,37910109105,3115,3120,3120,3115,7949
|
|
20230821,144600,37885341375,3120,3115,3120,3115,22116
|
|
20230821,144500,37816373540,3110,3115,3120,3110,8556
|
|
20230821,144400,37789728525,3115,3120,3120,3115,22466
|
|
20230821,144300,37719738140,3115,3115,3120,3115,16757
|
|
20230821,144200,37667535055,3120,3120,3120,3115,43241
|
|
20230821,144100,37532674570,3120,3120,3125,3120,44225
|
|
20230821,144000,37394690225,3120,3125,3125,3120,5697
|
|
20230821,143900,37376908530,3125,3125,3130,3120,12869
|
|
20230821,143800,37336728220,3120,3130,3130,3120,37866
|
|
20230821,143700,37218398620,3125,3130,3130,3125,11514
|
|
20230821,143600,37182409310,3130,3125,3130,3125,3980
|
|
20230821,143500,37169969410,3125,3125,3130,3125,2862
|
|
20230821,143400,37161020105,3125,3125,3130,3125,5152
|
|
20230821,143300,37144910135,3125,3125,3130,3125,5615
|
|
20230821,143200,37127347520,3130,3135,3135,3130,22751
|
|
20230821,143100,37056135440,3135,3140,3140,3135,14319
|
|
20230821,143000,37011242230,3140,3140,3140,3135,3508
|
|
20230821,142900,37000240105,3140,3140,3140,3135,7556
|
|
20230821,142800,36976530275,3140,3140,3145,3135,11748
|
|
20230821,142700,36939636705,3140,3145,3145,3140,6727
|
|
20230821,142600,36918491025,3140,3145,3145,3135,7445
|
|
20230821,142500,36895113190,3140,3140,3145,3135,22761
|
|
20230821,142400,36823643515,3140,3140,3140,3135,24335
|
|
20230821,142300,36747280400,3140,3135,3140,3130,16418
|
|
20230821,142200,36695812685,3135,3135,3135,3130,3919
|
|
20230821,142100,36683528135,3135,3135,3135,3130,21858
|
|
20230821,142000,36615111300,3135,3130,3135,3130,6020
|
|
20230821,141900,36596251975,3135,3130,3135,3130,2381
|
|
20230821,141800,36588790700,3135,3130,3135,3130,3590
|
|
20230821,141700,36577539210,3130,3130,3135,3130,4501
|
|
20230821,141600,36563449700,3135,3135,3135,3130,18830
|
|
20230821,141500,36504456385,3135,3135,3135,3130,2704
|
|
20230821,141400,36495981895,3130,3135,3135,3130,15964
|
|
20230821,141300,36445986270,3130,3130,3135,3130,1685
|
|
20230821,141200,36440707355,3135,3135,3135,3130,5550
|
|
20230821,141100,36423317940,3135,3140,3140,3135,11171
|
|
20230821,141000,36388295400,3140,3140,3140,3135,528
|
|
20230821,140900,36386637980,3140,3135,3140,3135,21806
|
|
20230821,140800,36318242595,3140,3140,3140,3135,1967
|
|
20230821,140700,36312070835,3140,3140,3140,3135,5401
|
|
20230821,140600,36295117355,3140,3140,3140,3135,16336
|
|
20230821,140500,36243884060,3140,3135,3140,3130,9554
|
|
20230821,140400,36213916720,3130,3135,3135,3130,7641
|
|
20230821,140300,36189968610,3130,3135,3140,3130,12362
|
|
20230821,140200,36151216370,3130,3130,3135,3130,8533
|
|
20230821,140100,36124478690,3135,3125,3135,3125,10864
|
|
20230821,140000,36090496185,3130,3130,3135,3125,13436
|
|
20230821,135900,36048457665,3135,3135,3135,3125,4442
|
|
20230821,135800,36034556740,3130,3140,3140,3130,14905
|
|
20230821,135700,35987865610,3135,3130,3140,3130,19233
|
|
20230821,135600,35927613265,3130,3130,3130,3125,20016
|
|
20230821,135500,35865019565,3130,3130,3130,3125,2091
|
|
20230821,135400,35858476710,3130,3130,3130,3125,2843
|
|
20230821,135300,35849582505,3125,3130,3130,3125,4943
|
|
20230821,135200,35834116630,3130,3130,3135,3125,10625
|
|
20230821,135100,35800861215,3130,3130,3130,3125,13879
|
|
20230821,135000,35757438400,3130,3130,3135,3125,11163
|
|
20230821,134900,35722508405,3135,3130,3135,3130,7537
|
|
20230821,134800,35698916795,3130,3135,3135,3130,3367
|
|
20230821,134700,35688377380,3130,3140,3140,3130,1564
|
|
20230821,134600,35683471915,3140,3140,3140,3135,34265
|
|
20230821,134500,35576024455,3140,3130,3140,3130,8126
|
|
20230821,134400,35550552545,3135,3130,3135,3130,11390
|
|
20230821,134300,35514893565,3130,3135,3135,3130,4433
|
|
20230821,134200,35501014575,3135,3125,3135,3125,26544
|
|
20230821,134100,35417948765,3125,3120,3130,3120,8589
|
|
20230821,134000,35391109635,3125,3130,3130,3125,11598
|
|
20230821,133900,35354857965,3130,3125,3130,3125,6361
|
|
20230821,133800,35334952385,3130,3130,3130,3125,3206
|
|
20230821,133700,35324930890,3130,3130,3130,3125,5755
|
|
20230821,133600,35306923375,3130,3125,3130,3125,8782
|
|
20230821,133500,35279475630,3125,3125,3130,3125,2548
|
|
20230821,133400,35271507805,3125,3125,3125,3120,8811
|
|
20230821,133300,35243978730,3125,3130,3130,3120,13820
|
|
20230821,133200,35200791290,3130,3130,3135,3125,22283
|
|
20230821,133100,35131049720,3135,3135,3135,3130,10467
|
|
20230821,133000,35098262760,3135,3135,3135,3130,5709
|
|
20230821,132900,35080380085,3135,3135,3140,3130,10914
|
|
20230821,132800,35046192135,3135,3140,3140,3135,11262
|
|
20230821,132700,35010883180,3135,3140,3140,3135,2489
|
|
20230821,132600,35003070050,3140,3140,3140,3135,3404
|
|
20230821,132500,34992394920,3140,3140,3140,3135,2051
|
|
20230821,132400,34985956335,3140,3135,3140,3130,7326
|
|
20230821,132300,34962982275,3130,3135,3140,3130,6627
|
|
20230821,132200,34942206970,3135,3135,3135,3130,4546
|
|
20230821,132100,34927958275,3135,3140,3140,3130,1589
|
|
20230821,132000,34922978725,3140,3140,3140,3135,13121
|
|
20230821,131900,34881822240,3140,3140,3145,3135,36660
|
|
20230821,131800,34766687630,3140,3135,3140,3130,20261
|
|
20230821,131700,34703121885,3130,3130,3135,3120,17524
|
|
20230821,131600,34648272635,3120,3115,3125,3115,117132
|
|
20230821,131500,34282877050,3115,3110,3115,3110,6549
|
|
20230821,131400,34262481225,3115,3115,3115,3110,2792
|
|
20230821,131300,34253787310,3110,3110,3115,3105,64394
|
|
20230821,131200,34053511660,3110,3105,3110,3105,13801
|
|
20230821,131100,34010648450,3110,3110,3110,3105,2710
|
|
20230821,131000,34002226770,3105,3105,3110,3105,5510
|
|
20230821,130900,33985092020,3110,3110,3110,3105,449
|
|
20230821,130800,33983696435,3105,3110,3110,3105,5040
|
|
20230821,130700,33968034025,3105,3110,3110,3105,7093
|
|
20230821,130600,33946004610,3105,3110,3110,3105,2753
|
|
20230821,130500,33937453050,3110,3110,3110,3105,4304
|
|
20230821,130400,33924080445,3110,3115,3115,3105,27891
|
|
20230821,130300,33837384000,3115,3110,3115,3110,5522
|
|
20230821,130200,33820208905,3110,3110,3115,3110,5302
|
|
20230821,130100,33803719015,3115,3105,3115,3105,14271
|
|
20230821,130000,33759361510,3110,3110,3115,3105,51909
|
|
20230821,125900,33597955550,3115,3115,3115,3110,10028
|
|
20230821,125800,33566748005,3115,3115,3115,3110,11544
|
|
20230821,125700,33530803120,3115,3115,3120,3115,4354
|
|
20230821,125600,33517240390,3120,3115,3120,3115,2640
|
|
20230821,125500,33509013345,3115,3115,3120,3115,7222
|
|
20230821,125400,33486513395,3120,3120,3120,3110,2936
|
|
20230821,125300,33477367425,3115,3115,3120,3110,13168
|
|
20230821,125200,33436399925,3115,3115,3120,3110,12604
|
|
20230821,125100,33397143985,3110,3115,3115,3110,3649
|
|
20230821,125000,33385788155,3110,3105,3115,3105,12964
|
|
20230821,124900,33345480520,3105,3110,3110,3105,6577
|
|
20230821,124800,33325048370,3110,3115,3115,3110,9313
|
|
20230821,124700,33296082970,3115,3110,3115,3110,16662
|
|
20230821,124600,33244262645,3110,3115,3120,3110,4791
|
|
20230821,124500,33229349730,3120,3115,3120,3110,7855
|
|
20230821,124400,33204901565,3115,3120,3120,3115,7238
|
|
20230821,124300,33182346175,3120,3110,3120,3110,4140
|
|
20230821,124200,33169439510,3115,3110,3115,3105,15932
|
|
20230821,124100,33119898740,3105,3110,3110,3105,44828
|
|
20230821,124000,32980693685,3110,3120,3120,3105,239281
|
|
20230821,123900,32236722290,3120,3120,3120,3115,12082
|
|
20230821,123800,32199048505,3120,3120,3125,3120,13020
|
|
20230821,123700,32158425840,3125,3120,3125,3120,2359
|
|
20230821,123600,32151063625,3120,3130,3130,3115,15091
|
|
20230821,123500,32103975115,3125,3120,3130,3120,4034
|
|
20230821,123400,32091381230,3120,3120,3130,3120,7241
|
|
20230821,123300,32068763835,3120,3130,3130,3120,15774
|
|
20230821,123200,32019494555,3130,3120,3130,3120,11038
|
|
20230821,123100,31985011155,3120,3125,3125,3120,8862
|
|
20230821,123000,31957351625,3120,3125,3125,3120,6088
|
|
20230821,122900,31938348235,3125,3120,3125,3120,15450
|
|
20230821,122800,31890114540,3120,3115,3125,3115,1895
|
|
20230821,122700,31884195375,3115,3125,3125,3115,22994
|
|
20230821,122600,31812455495,3125,3125,3130,3120,4994
|
|
20230821,122500,31796857795,3120,3120,3125,3120,2868
|
|
20230821,122400,31787902090,3125,3130,3130,3125,9153
|
|
20230821,122300,31759298395,3130,3130,3130,3125,5825
|
|
20230821,122200,31741076175,3130,3130,3130,3125,3204
|
|
20230821,122100,31731050515,3125,3125,3130,3125,19944
|
|
20230821,122000,31668675065,3125,3130,3130,3125,3823
|
|
20230821,121900,31656719575,3130,3125,3130,3120,11984
|
|
20230821,121800,31619262410,3130,3130,3135,3125,7479
|
|
20230821,121700,31595865875,3130,3135,3135,3125,27133
|
|
20230821,121600,31510944175,3135,3140,3145,3135,43591
|
|
20230821,121500,31374157860,3140,3135,3140,3135,35542
|
|
20230821,121400,31262581025,3140,3135,3140,3130,8214
|
|
20230821,121300,31236828085,3135,3135,3135,3130,7664
|
|
20230821,121200,31212807780,3135,3125,3135,3125,15889
|
|
20230821,121100,31163046840,3125,3130,3130,3125,1339
|
|
20230821,121000,31158859585,3125,3125,3130,3125,12435
|
|
20230821,120900,31119972580,3130,3125,3130,3120,4942
|
|
20230821,120800,31104523930,3130,3130,3130,3120,9041
|
|
20230821,120700,31076261465,3130,3125,3130,3120,9141
|
|
20230821,120600,31047696860,3125,3120,3125,3120,10341
|
|
20230821,120500,31015406835,3120,3115,3120,3115,11316
|
|
20230821,120400,30980107050,3120,3120,3120,3115,5938
|
|
20230821,120300,30961584335,3115,3115,3120,3115,4660
|
|
20230821,120200,30947067380,3120,3115,3120,3115,10333
|
|
20230821,120100,30914874580,3120,3120,3120,3115,3550
|
|
20230821,120000,30903805650,3120,3115,3120,3115,6536
|
|
20230821,115900,30883433880,3115,3115,3120,3115,3220
|
|
20230821,115800,30873394945,3120,3120,3120,3115,6297
|
|
20230821,115700,30853775925,3115,3120,3120,3115,10602
|
|
20230821,115600,30820725825,3120,3120,3120,3115,11092
|
|
20230821,115500,30786158120,3120,3120,3120,3115,5912
|
|
20230821,115400,30767719770,3120,3115,3120,3110,21251
|
|
20230821,115300,30701469990,3115,3110,3120,3110,11543
|
|
20230821,115200,30665516970,3115,3115,3115,3110,14967
|
|
20230821,115100,30618912885,3115,3115,3115,3110,3547
|
|
20230821,115000,30607872735,3115,3115,3120,3110,11425
|
|
20230821,114900,30572299940,3115,3115,3120,3110,23125
|
|
20230821,114800,30500280125,3115,3115,3120,3110,15427
|
|
20230821,114700,30452241910,3115,3110,3120,3110,13113
|
|
20230821,114600,30411404345,3115,3110,3115,3105,66649
|
|
20230821,114500,30204170780,3105,3110,3115,3105,91766
|
|
20230821,114400,29918897185,3110,3110,3115,3110,22261
|
|
20230821,114300,29849653895,3115,3115,3120,3110,130171
|
|
20230821,114200,29444365805,3115,3120,3120,3115,23569
|
|
20230821,114100,29370905225,3120,3125,3125,3115,64334
|
|
20230821,114000,29170173130,3120,3125,3130,3120,24508
|
|
20230821,113900,29093621635,3125,3125,3130,3120,12451
|
|
20230821,113800,29054707835,3125,3130,3130,3120,11675
|
|
20230821,113700,29018236070,3130,3125,3130,3120,15739
|
|
20230821,113600,28969049430,3130,3125,3130,3120,27183
|
|
20230821,113500,28884168235,3125,3125,3130,3120,34051
|
|
20230821,113400,28777755140,3130,3125,3130,3125,12855
|
|
20230821,113300,28737560060,3125,3130,3135,3125,55241
|
|
20230821,113200,28564839955,3130,3130,3135,3125,5919
|
|
20230821,113100,28546313175,3130,3130,3130,3125,29391
|
|
20230821,113000,28454358005,3125,3125,3130,3120,20616
|
|
20230821,112900,28389938565,3125,3125,3125,3120,50426
|
|
20230821,112800,28232452015,3125,3125,3125,3120,22648
|
|
20230821,112700,28161757940,3125,3120,3125,3120,24636
|
|
20230821,112600,28084881390,3125,3125,3130,3120,33251
|
|
20230821,112500,27981024090,3125,3120,3130,3120,29320
|
|
20230821,112400,27889401255,3125,3125,3130,3120,57375
|
|
20230821,112300,27710103440,3125,3130,3135,3125,27579
|
|
20230821,112200,27623827870,3130,3130,3135,3125,27889
|
|
20230821,112100,27536534530,3130,3125,3130,3125,51953
|
|
20230821,112000,27374096375,3130,3130,3135,3125,86299
|
|
20230821,111900,27103981865,3130,3135,3140,3130,85942
|
|
20230821,111800,26834868600,3135,3135,3140,3135,39083
|
|
20230821,111700,26712334310,3135,3140,3140,3135,53633
|
|
20230821,111600,26544175270,3140,3140,3140,3135,21452
|
|
20230821,111500,26476890680,3140,3150,3150,3135,58290
|
|
20230821,111400,26293803720,3150,3150,3150,3145,4941
|
|
20230821,111300,26278241260,3150,3145,3150,3145,1294
|
|
20230821,111200,26274167840,3150,3140,3150,3140,3710
|
|
20230821,111100,26262501305,3140,3140,3145,3140,28097
|
|
20230821,111000,26174191325,3145,3140,3145,3140,12999
|
|
20230821,110900,26133355105,3140,3140,3145,3140,11720
|
|
20230821,110800,26096547570,3145,3140,3145,3140,6603
|
|
20230821,110700,26075810015,3140,3140,3145,3140,13868
|
|
20230821,110600,26032252470,3140,3145,3145,3140,25514
|
|
20230821,110500,25952099245,3145,3140,3145,3140,30061
|
|
20230821,110400,25857698220,3145,3140,3145,3140,15655
|
|
20230821,110300,25808499535,3145,3145,3145,3140,24375
|
|
20230821,110200,25731946790,3145,3145,3145,3140,8570
|
|
20230821,110100,25705022760,3145,3145,3150,3145,11961
|
|
20230821,110000,25667405410,3145,3145,3145,3140,13883
|
|
20230821,105900,25623762810,3140,3145,3150,3140,18727
|
|
20230821,105800,25564870850,3150,3150,3150,3145,6035
|
|
20230821,105700,25545865725,3150,3145,3150,3145,23211
|
|
20230821,105600,25472841855,3150,3150,3150,3145,7611
|
|
20230821,105500,25448883935,3150,3145,3150,3145,14719
|
|
20230821,105400,25402543945,3145,3140,3150,3140,42434
|
|
20230821,105300,25269230790,3140,3145,3145,3140,56608
|
|
20230821,105200,25091446505,3145,3150,3150,3140,32234
|
|
20230821,105100,24990064545,3145,3150,3150,3145,21961
|
|
20230821,105000,24920995365,3145,3150,3155,3145,10730
|
|
20230821,104900,24887218500,3150,3155,3155,3150,8658
|
|
20230821,104800,24859941595,3155,3150,3155,3145,6663
|
|
20230821,104700,24838953860,3145,3150,3155,3145,15928
|
|
20230821,104600,24788786020,3150,3150,3150,3145,21091
|
|
20230821,104500,24722350055,3150,3145,3150,3145,10048
|
|
20230821,104400,24690732425,3150,3150,3155,3145,36734
|
|
20230821,104300,24575101245,3150,3160,3160,3150,21821
|
|
20230821,104200,24506284680,3155,3155,3160,3155,11840
|
|
20230821,104100,24468909720,3160,3160,3160,3150,43420
|
|
20230821,104000,24331868385,3155,3150,3160,3145,15151
|
|
20230821,103900,24284104695,3150,3145,3150,3140,25591
|
|
20230821,103800,24203623545,3145,3145,3150,3140,29569
|
|
20230821,103700,24110684370,3145,3145,3150,3140,18687
|
|
20230821,103600,24051941875,3145,3145,3150,3140,53054
|
|
20230821,103500,23885084935,3145,3150,3150,3145,14868
|
|
20230821,103400,23838306720,3150,3150,3150,3145,39250
|
|
20230821,103300,23714825860,3150,3150,3155,3145,27337
|
|
20230821,103200,23628715160,3145,3150,3160,3145,28488
|
|
20230821,103100,23538940815,3155,3150,3155,3150,21754
|
|
20230821,103000,23470407110,3150,3150,3155,3145,22978
|
|
20230821,102900,23398021820,3155,3155,3155,3145,73598
|
|
20230821,102800,23166176435,3160,3160,3160,3155,7870
|
|
20230821,102700,23141321555,3160,3160,3165,3155,28065
|
|
20230821,102600,23052682725,3165,3165,3170,3160,20357
|
|
20230821,102500,22988301025,3165,3165,3165,3160,11777
|
|
20230821,102400,22951031100,3160,3175,3180,3160,31114
|
|
20230821,102300,22852580745,3175,3180,3190,3165,91892
|
|
20230821,102200,22560697105,3185,3210,3220,3180,121635
|
|
20230821,102100,22171537715,3210,3145,3210,3145,234144
|
|
20230821,102000,21426920490,3145,3140,3150,3140,13236
|
|
20230821,101900,21385294510,3145,3145,3150,3145,58183
|
|
20230821,101800,21202277130,3150,3150,3155,3145,13674
|
|
20230821,101700,21159214300,3150,3145,3150,3145,28919
|
|
20230821,101600,21068180655,3150,3150,3155,3145,33981
|
|
20230821,101500,20961146050,3150,3160,3160,3150,46787
|
|
20230821,101400,20813631110,3160,3155,3165,3155,18081
|
|
20230821,101300,20756515235,3160,3155,3165,3155,17965
|
|
20230821,101200,20699763375,3155,3160,3165,3155,21101
|
|
20230821,101100,20633133340,3160,3175,3175,3155,72421
|
|
20230821,101000,20403987565,3175,3175,3180,3170,47668
|
|
20230821,100900,20252582155,3175,3180,3180,3170,45309
|
|
20230821,100800,20108624250,3180,3165,3180,3160,37403
|
|
20230821,100700,19989942095,3170,3160,3170,3155,40389
|
|
20230821,100600,19862133730,3155,3160,3160,3150,23184
|
|
20230821,100500,19788938475,3150,3145,3160,3140,29633
|
|
20230821,100400,19695589905,3150,3150,3150,3145,18926
|
|
20230821,100300,19636051130,3150,3150,3155,3145,12240
|
|
20230821,100200,19597534975,3145,3150,3160,3145,39416
|
|
20230821,100100,19473508625,3145,3145,3155,3140,87067
|
|
20230821,100000,19199909715,3145,3165,3165,3145,47870
|
|
20230821,095900,19048996305,3165,3165,3165,3160,9914
|
|
20230821,095800,19017663275,3165,3165,3165,3155,25998
|
|
20230821,095700,18935455945,3165,3160,3165,3160,23000
|
|
20230821,095600,18862719725,3165,3165,3165,3160,29702
|
|
20230821,095500,18768772945,3165,3150,3165,3150,23167
|
|
20230821,095400,18695627125,3155,3155,3155,3150,18979
|
|
20230821,095300,18635816545,3155,3150,3155,3145,13518
|
|
20230821,095200,18593238515,3150,3155,3155,3150,19316
|
|
20230821,095100,18532368465,3150,3155,3155,3145,19937
|
|
20230821,095000,18469534065,3150,3140,3155,3140,62527
|
|
20230821,094900,18272935160,3145,3145,3145,3140,20838
|
|
20230821,094800,18207457300,3145,3145,3150,3140,44556
|
|
20230821,094700,18067470545,3145,3145,3150,3145,19895
|
|
20230821,094600,18004875720,3145,3145,3150,3140,24803
|
|
20230821,094500,17926798725,3145,3150,3155,3145,40582
|
|
20230821,094400,17799112265,3155,3160,3165,3145,56676
|
|
20230821,094300,17620504170,3160,3160,3165,3155,36656
|
|
20230821,094200,17504594960,3165,3150,3165,3150,20362
|
|
20230821,094100,17440319520,3150,3145,3150,3140,46361
|
|
20230821,094000,17294428625,3145,3145,3150,3135,48582
|
|
20230821,093900,17141759850,3140,3150,3150,3135,119655
|
|
20230821,093800,16766017675,3145,3150,3155,3145,58032
|
|
20230821,093700,16583372195,3155,3150,3155,3145,29317
|
|
20230821,093600,16491035500,3150,3145,3150,3140,71649
|
|
20230821,093500,16265719850,3145,3155,3155,3145,46717
|
|
20230821,093400,16118562850,3150,3160,3160,3150,77873
|
|
20230821,093300,15873093685,3155,3165,3170,3155,109865
|
|
20230821,093200,15525945700,3165,3175,3180,3165,89333
|
|
20230821,093100,15242781050,3175,3175,3180,3170,26138
|
|
20230821,093000,15159856480,3175,3185,3190,3170,93023
|
|
20230821,092900,14863770110,3190,3190,3190,3185,58826
|
|
20230821,092800,14676238635,3190,3185,3190,3180,52701
|
|
20230821,092700,14508376490,3185,3175,3190,3175,50332
|
|
20230821,092600,14348300690,3175,3175,3180,3170,46028
|
|
20230821,092500,14202223705,3175,3175,3175,3170,37563
|
|
20230821,092400,14083058375,3175,3170,3180,3170,51623
|
|
20230821,092300,13919216050,3175,3175,3175,3170,9897
|
|
20230821,092200,13887823495,3175,3170,3175,3165,36829
|
|
20230821,092100,13771144925,3165,3165,3170,3160,39002
|
|
20230821,092000,13647671310,3165,3175,3175,3160,77626
|
|
20230821,091900,13401724940,3175,3170,3180,3165,66065
|
|
20230821,091800,13191934830,3175,3160,3175,3155,73237
|
|
20230821,091700,12960185005,3160,3165,3170,3155,100551
|
|
20230821,091600,12642141800,3165,3155,3165,3155,103439
|
|
20230821,091500,12315294450,3160,3155,3165,3140,117695
|
|
20230821,091400,11944285545,3160,3135,3160,3130,99610
|
|
20230821,091300,11630598875,3130,3125,3135,3120,110056
|
|
20230821,091200,11286483005,3125,3135,3135,3115,77810
|
|
20230821,091100,11043492720,3135,3120,3135,3110,187299
|
|
20230821,091000,10460180890,3120,3150,3155,3115,304278
|
|
20230821,090900,9506980100,3155,3145,3155,3135,143676
|
|
20230821,090800,9055225120,3140,3155,3155,3140,227574
|
|
20230821,090700,8339694115,3155,3165,3165,3145,169810
|
|
20230821,090600,7804099720,3165,3165,3165,3140,368349
|
|
20230821,090500,6642393680,3165,3190,3195,3160,264113
|
|
20230821,090400,5803958300,3195,3210,3220,3180,153638
|
|
20230821,090300,5312764900,3210,3160,3220,3150,286015
|
|
20230821,090200,4400996595,3160,3215,3220,3155,287771
|
|
20230821,090100,3483580495,3215,3240,3260,3175,519086
|
|
20230821,090000,1818395570,3245,3250,3255,3220,549284
|