576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183300,25015748370,3115,3115,3115,3115,72324
|
|
20230822,183200,25015748370,3115,3115,3115,3115,0
|
|
20230822,183100,25015748370,3115,3115,3115,3115,0
|
|
20230822,183000,25015748370,3115,3115,3115,3115,0
|
|
20230822,182900,25015748370,3115,3115,3115,3115,0
|
|
20230822,182800,25015748370,3115,3115,3115,3115,0
|
|
20230822,182700,25015748370,3115,3115,3115,3115,0
|
|
20230822,182600,25015748370,3115,3115,3115,3115,0
|
|
20230822,182500,25015748370,3115,3115,3115,3115,0
|
|
20230822,182400,25015748370,3115,3115,3115,3115,0
|
|
20230822,182300,25015748370,3115,3115,3115,3115,0
|
|
20230822,182200,25015748370,3115,3115,3115,3115,0
|
|
20230822,182100,25015748370,3115,3115,3115,3115,0
|
|
20230822,182000,25015748370,3115,3115,3115,3115,0
|
|
20230822,181900,25015748370,3115,3115,3115,3115,0
|
|
20230822,181800,25015748370,3115,3115,3115,3115,0
|
|
20230822,181700,25015748370,3115,3115,3115,3115,0
|
|
20230822,181600,25015748370,3115,3115,3115,3115,0
|
|
20230822,181500,25015748370,3115,3115,3115,3115,0
|
|
20230822,181400,25015748370,3115,3115,3115,3115,0
|
|
20230822,181300,25015748370,3115,3115,3115,3115,0
|
|
20230822,181200,25015748370,3115,3115,3115,3115,0
|
|
20230822,181100,25015748370,3115,3115,3115,3115,0
|
|
20230822,181000,25015748370,3115,3115,3115,3115,0
|
|
20230822,180900,25015748370,3115,3115,3115,3115,0
|
|
20230822,180800,25015748370,3115,3115,3115,3115,0
|
|
20230822,180700,25015748370,3115,3115,3115,3115,0
|
|
20230822,180600,25015748370,3115,3115,3115,3115,0
|
|
20230822,180500,25015748370,3115,3115,3115,3115,0
|
|
20230822,180400,25015748370,3115,3115,3115,3115,0
|
|
20230822,180300,25015748370,3115,3115,3115,3115,72324
|
|
20230822,180200,25015748370,3115,3115,3115,3115,0
|
|
20230822,180100,25015748370,3115,3115,3115,3115,0
|
|
20230822,180000,25015748370,3115,3115,3115,3115,0
|
|
20230822,175900,25015748370,3115,3115,3115,3115,0
|
|
20230822,175800,25015748370,3115,3115,3115,3115,0
|
|
20230822,175700,25015748370,3115,3115,3115,3115,0
|
|
20230822,175600,25015748370,3115,3115,3115,3115,0
|
|
20230822,175500,25015748370,3115,3115,3115,3115,0
|
|
20230822,175400,25015748370,3115,3115,3115,3115,0
|
|
20230822,175300,25015748370,3115,3115,3115,3115,0
|
|
20230822,175200,25015748370,3115,3115,3115,3115,0
|
|
20230822,175100,25015748370,3115,3115,3115,3115,0
|
|
20230822,175000,25015748370,3115,3115,3115,3115,0
|
|
20230822,174900,25015748370,3115,3115,3115,3115,0
|
|
20230822,174800,25015748370,3115,3115,3115,3115,0
|
|
20230822,174700,25015748370,3115,3115,3115,3115,0
|
|
20230822,174600,25015748370,3115,3115,3115,3115,0
|
|
20230822,174500,25015748370,3115,3115,3115,3115,0
|
|
20230822,174400,25015748370,3115,3115,3115,3115,0
|
|
20230822,174300,25015748370,3115,3115,3115,3115,0
|
|
20230822,174200,25015748370,3115,3115,3115,3115,0
|
|
20230822,174100,25015748370,3115,3115,3115,3115,0
|
|
20230822,174000,25015748370,3115,3115,3115,3115,0
|
|
20230822,173900,25015748370,3115,3115,3115,3115,0
|
|
20230822,173800,25015748370,3115,3115,3115,3115,0
|
|
20230822,173700,25015748370,3115,3115,3115,3115,0
|
|
20230822,173600,25015748370,3115,3115,3115,3115,0
|
|
20230822,173500,25015748370,3115,3115,3115,3115,0
|
|
20230822,173400,25015748370,3115,3115,3115,3115,0
|
|
20230822,173300,25015748370,3115,3115,3115,3115,72324
|
|
20230822,173200,25015748370,3115,3115,3115,3115,0
|
|
20230822,173100,25015748370,3115,3115,3115,3115,0
|
|
20230822,173000,25015748370,3115,3115,3115,3115,0
|
|
20230822,172900,25015748370,3115,3115,3115,3115,0
|
|
20230822,172800,25015748370,3115,3115,3115,3115,0
|
|
20230822,172700,25015748370,3115,3115,3115,3115,0
|
|
20230822,172600,25015748370,3115,3115,3115,3115,0
|
|
20230822,172500,25015748370,3115,3115,3115,3115,0
|
|
20230822,172400,25015748370,3115,3115,3115,3115,0
|
|
20230822,172300,25015748370,3115,3115,3115,3115,0
|
|
20230822,172200,25015748370,3115,3115,3115,3115,0
|
|
20230822,172100,25015748370,3115,3115,3115,3115,0
|
|
20230822,172000,25015748370,3115,3115,3115,3115,0
|
|
20230822,171900,25015748370,3115,3115,3115,3115,0
|
|
20230822,171800,25015748370,3115,3115,3115,3115,0
|
|
20230822,171700,25015748370,3115,3115,3115,3115,0
|
|
20230822,171600,25015748370,3115,3115,3115,3115,0
|
|
20230822,171500,25015748370,3115,3115,3115,3115,0
|
|
20230822,171400,25015748370,3115,3115,3115,3115,0
|
|
20230822,171300,25015748370,3115,3115,3115,3115,0
|
|
20230822,171200,25015748370,3115,3115,3115,3115,0
|
|
20230822,171100,25015748370,3115,3115,3115,3115,0
|
|
20230822,171000,25015748370,3115,3115,3115,3115,0
|
|
20230822,170900,25015748370,3115,3115,3115,3115,0
|
|
20230822,170800,25015748370,3115,3115,3115,3115,0
|
|
20230822,170700,25015748370,3115,3115,3115,3115,0
|
|
20230822,170600,25015748370,3115,3115,3115,3115,0
|
|
20230822,170500,25015748370,3115,3115,3115,3115,0
|
|
20230822,170400,25015748370,3115,3115,3115,3115,0
|
|
20230822,170300,25015748370,3115,3115,3115,3115,72324
|
|
20230822,170200,25015748370,3115,3115,3115,3115,0
|
|
20230822,170100,25015748370,3115,3115,3115,3115,0
|
|
20230822,170000,25015748370,3115,3115,3115,3115,0
|
|
20230822,165900,25015748370,3115,3115,3115,3115,0
|
|
20230822,165800,25015748370,3115,3115,3115,3115,0
|
|
20230822,165700,25015748370,3115,3115,3115,3115,0
|
|
20230822,165600,25015748370,3115,3115,3115,3115,0
|
|
20230822,165500,25015748370,3115,3115,3115,3115,0
|
|
20230822,165400,25015748370,3115,3115,3115,3115,0
|
|
20230822,165300,25015748370,3115,3115,3115,3115,0
|
|
20230822,165200,25015748370,3115,3115,3115,3115,0
|
|
20230822,165100,25015748370,3115,3115,3115,3115,0
|
|
20230822,165000,25015748370,3115,3115,3115,3115,0
|
|
20230822,164900,25015748370,3115,3115,3115,3115,0
|
|
20230822,164800,25015748370,3115,3115,3115,3115,0
|
|
20230822,164700,25015748370,3115,3115,3115,3115,0
|
|
20230822,164600,25015748370,3115,3115,3115,3115,0
|
|
20230822,164500,25015748370,3115,3115,3115,3115,0
|
|
20230822,164400,25015748370,3115,3115,3115,3115,0
|
|
20230822,164300,25015748370,3115,3115,3115,3115,0
|
|
20230822,164200,25015748370,3115,3115,3115,3115,0
|
|
20230822,164100,25015748370,3115,3115,3115,3115,0
|
|
20230822,164000,25015748370,3115,3115,3115,3115,0
|
|
20230822,163900,25015748370,3115,3115,3115,3115,0
|
|
20230822,163800,25015748370,3115,3115,3115,3115,0
|
|
20230822,163700,25015748370,3115,3115,3115,3115,0
|
|
20230822,163600,25015748370,3115,3115,3115,3115,0
|
|
20230822,163500,25015748370,3115,3115,3115,3115,0
|
|
20230822,163400,25015748370,3115,3115,3115,3115,0
|
|
20230822,163300,25015748370,3115,3115,3115,3115,72324
|
|
20230822,163200,25015748370,3115,3115,3115,3115,0
|
|
20230822,163100,25015748370,3115,3115,3115,3115,0
|
|
20230822,163000,25015748370,3115,3115,3115,3115,0
|
|
20230822,162900,25015748370,3115,3115,3115,3115,0
|
|
20230822,162800,25015748370,3115,3115,3115,3115,0
|
|
20230822,162700,25015748370,3115,3115,3115,3115,0
|
|
20230822,162600,25015748370,3115,3115,3115,3115,0
|
|
20230822,162500,25015748370,3115,3115,3115,3115,0
|
|
20230822,162400,25015748370,3115,3115,3115,3115,0
|
|
20230822,162300,25015748370,3115,3115,3115,3115,0
|
|
20230822,162200,25015748370,3115,3115,3115,3115,0
|
|
20230822,162100,25015748370,3115,3115,3115,3115,0
|
|
20230822,162000,25015748370,3115,3115,3115,3115,0
|
|
20230822,161900,25015748370,3115,3115,3115,3115,0
|
|
20230822,161800,25015748370,3115,3115,3115,3115,0
|
|
20230822,161700,25015748370,3115,3115,3115,3115,0
|
|
20230822,161600,25015748370,3115,3115,3115,3115,0
|
|
20230822,161500,25015748370,3115,3115,3115,3115,0
|
|
20230822,161400,25015748370,3115,3115,3115,3115,0
|
|
20230822,161300,25015748370,3115,3115,3115,3115,0
|
|
20230822,161200,25015748370,3115,3115,3115,3115,0
|
|
20230822,161100,25015748370,3115,3115,3115,3115,0
|
|
20230822,161000,25015748370,3115,3115,3115,3115,0
|
|
20230822,160900,25015748370,3115,3115,3115,3115,0
|
|
20230822,160800,25015748370,3115,3115,3115,3115,0
|
|
20230822,160700,25015748370,3115,3115,3115,3115,0
|
|
20230822,160600,25015748370,3115,3115,3115,3115,0
|
|
20230822,160500,25015748370,3115,3115,3115,3115,0
|
|
20230822,160400,25015748370,3115,3115,3115,3115,0
|
|
20230822,160300,25015748370,3115,3115,3115,3115,72324
|
|
20230822,160200,25015748370,3115,3115,3115,3115,0
|
|
20230822,160100,25015748370,3115,3115,3115,3115,0
|
|
20230822,160000,25015748370,3115,3115,3115,3115,0
|
|
20230822,155900,25015748370,3115,3115,3115,3115,0
|
|
20230822,155800,25015748370,3115,3115,3115,3115,0
|
|
20230822,155700,25015748370,3115,3115,3115,3115,0
|
|
20230822,155600,25015748370,3115,3115,3115,3115,0
|
|
20230822,155500,25015748370,3115,3115,3115,3115,0
|
|
20230822,155400,25015748370,3115,3115,3115,3115,0
|
|
20230822,155300,25015748370,3115,3115,3115,3115,0
|
|
20230822,155200,25015748370,3115,3115,3115,3115,0
|
|
20230822,155100,25015748370,3115,3115,3115,3115,0
|
|
20230822,155000,25015748370,3115,3115,3115,3115,0
|
|
20230822,154900,25015748370,3115,3115,3115,3115,0
|
|
20230822,154800,25015748370,3115,3115,3115,3115,0
|
|
20230822,154700,25015748370,3115,3115,3115,3115,0
|
|
20230822,154600,25015748370,3115,3115,3115,3115,0
|
|
20230822,154500,25015748370,3115,3115,3115,3115,0
|
|
20230822,154400,25015748370,3115,3115,3115,3115,0
|
|
20230822,154300,25015748370,3115,3115,3115,3115,0
|
|
20230822,154200,25015748370,3115,3115,3115,3115,0
|
|
20230822,154100,25015748370,3115,3115,3115,3115,0
|
|
20230822,154000,25015748370,3115,3115,3115,3115,0
|
|
20230822,153900,25015748370,3115,3115,3115,3115,0
|
|
20230822,153800,25015748370,3115,3115,3115,3115,0
|
|
20230822,153700,25015748370,3115,3115,3115,3115,0
|
|
20230822,153600,25015748370,3115,3115,3115,3115,0
|
|
20230822,153500,25015748370,3115,3115,3115,3115,0
|
|
20230822,153400,25015748370,3115,3115,3115,3115,0
|
|
20230822,153300,25015748370,3115,3115,3115,3115,72324
|
|
20230822,153200,25015748370,3115,3115,3115,3115,0
|
|
20230822,153100,25015748370,3115,3115,3115,3115,0
|
|
20230822,153000,25015748370,3115,3115,3115,3115,72324
|
|
20230822,152900,24790459110,3115,3115,3115,3115,0
|
|
20230822,152800,24790459110,3115,3115,3115,3115,0
|
|
20230822,152700,24790459110,3115,3115,3115,3115,0
|
|
20230822,152600,24790459110,3115,3115,3115,3115,0
|
|
20230822,152500,24790459110,3115,3115,3115,3115,0
|
|
20230822,152400,24790459110,3115,3115,3115,3115,0
|
|
20230822,152300,24790459110,3115,3115,3115,3115,0
|
|
20230822,152200,24790459110,3115,3115,3115,3115,0
|
|
20230822,152100,24790459110,3115,3115,3115,3115,0
|
|
20230822,152000,24790459110,3115,3115,3115,3115,0
|
|
20230822,151900,24790459110,3115,3110,3115,3105,35507
|
|
20230822,151800,24680067255,3105,3105,3110,3100,13421
|
|
20230822,151700,24638395455,3100,3110,3110,3100,61058
|
|
20230822,151600,24448743640,3115,3110,3115,3105,16457
|
|
20230822,151500,24397563515,3110,3115,3115,3110,13735
|
|
20230822,151400,24354843225,3115,3105,3115,3105,9600
|
|
20230822,151300,24324995965,3110,3105,3110,3100,5677
|
|
20230822,151200,24307366765,3105,3100,3115,3100,23452
|
|
20230822,151100,24234477840,3100,3100,3110,3100,34674
|
|
20230822,151000,24126882385,3100,3105,3110,3100,35494
|
|
20230822,150900,24016776915,3105,3100,3105,3100,11503
|
|
20230822,150800,23981092220,3100,3100,3105,3100,17683
|
|
20230822,150700,23926274860,3100,3105,3110,3100,24319
|
|
20230822,150600,23850784375,3110,3100,3110,3100,17079
|
|
20230822,150500,23797711775,3100,3100,3110,3100,23231
|
|
20230822,150400,23725679325,3100,3100,3110,3095,71426
|
|
20230822,150300,23504142450,3100,3105,3105,3100,10775
|
|
20230822,150200,23470694200,3105,3110,3110,3105,16057
|
|
20230822,150100,23420772215,3105,3105,3105,3105,5103
|
|
20230822,150000,23404927400,3105,3100,3110,3100,22168
|
|
20230822,145900,23336151105,3100,3105,3105,3100,50008
|
|
20230822,145800,23181125300,3100,3100,3105,3100,26322
|
|
20230822,145700,23099510370,3100,3100,3105,3100,18753
|
|
20230822,145600,23041367310,3100,3105,3105,3100,14305
|
|
20230822,145500,22996962105,3105,3105,3110,3105,5703
|
|
20230822,145400,22979250740,3105,3105,3110,3100,6333
|
|
20230822,145300,22959587615,3105,3110,3110,3100,34837
|
|
20230822,145200,22851484915,3105,3115,3115,3105,29363
|
|
20230822,145100,22760166980,3110,3115,3115,3110,19725
|
|
20230822,145000,22698767820,3115,3110,3120,3110,21135
|
|
20230822,144900,22632856675,3110,3120,3120,3110,3973
|
|
20230822,144800,22620480950,3115,3110,3115,3110,4591
|
|
20230822,144700,22606183245,3115,3110,3120,3105,11479
|
|
20230822,144600,22570454665,3110,3110,3110,3105,6676
|
|
20230822,144500,22549715025,3105,3110,3115,3105,5540
|
|
20230822,144400,22532479905,3115,3110,3115,3105,1640
|
|
20230822,144300,22527385040,3115,3120,3120,3105,17465
|
|
20230822,144200,22473003605,3120,3115,3120,3110,2833
|
|
20230822,144100,22464171840,3110,3120,3120,3110,4502
|
|
20230822,144000,22450166090,3115,3115,3120,3115,2073
|
|
20230822,143900,22443702700,3115,3110,3115,3110,4185
|
|
20230822,143800,22430669210,3110,3110,3115,3105,12322
|
|
20230822,143700,22392366635,3105,3115,3115,3105,9907
|
|
20230822,143600,22361557230,3110,3120,3120,3110,16264
|
|
20230822,143500,22310911560,3120,3115,3120,3115,563
|
|
20230822,143400,22309156530,3115,3120,3125,3115,10776
|
|
20230822,143300,22275542665,3120,3125,3125,3120,29747
|
|
20230822,143200,22182608110,3130,3130,3130,3125,2019
|
|
20230822,143100,22176288865,3130,3125,3130,3125,15190
|
|
20230822,143000,22128754890,3130,3130,3130,3125,3650
|
|
20230822,142900,22117333075,3125,3125,3130,3120,2436
|
|
20230822,142800,22109717305,3125,3125,3130,3120,5477
|
|
20230822,142700,22092617630,3125,3125,3130,3120,9661
|
|
20230822,142600,22062415500,3130,3130,3135,3125,6015
|
|
20230822,142500,22043594120,3135,3125,3135,3120,17565
|
|
20230822,142400,21988602390,3130,3130,3130,3125,5807
|
|
20230822,142300,21970441350,3130,3130,3130,3125,7006
|
|
20230822,142200,21948523365,3130,3130,3130,3125,5121
|
|
20230822,142100,21932512485,3125,3130,3130,3125,11069
|
|
20230822,142000,21897906805,3130,3120,3135,3120,42495
|
|
20230822,141900,21765037075,3120,3120,3125,3120,16131
|
|
20230822,141800,21714668855,3120,3115,3125,3115,22675
|
|
20230822,141700,21643904965,3115,3120,3120,3115,3456
|
|
20230822,141600,21633137720,3115,3120,3120,3115,549
|
|
20230822,141500,21631426400,3120,3115,3120,3115,3199
|
|
20230822,141400,21621460550,3115,3120,3120,3110,4595
|
|
20230822,141300,21607150315,3115,3120,3120,3110,4192
|
|
20230822,141200,21594096975,3115,3120,3120,3115,6633
|
|
20230822,141100,21573416180,3120,3130,3130,3120,23814
|
|
20230822,141000,21499030080,3130,3110,3130,3110,24482
|
|
20230822,140900,21422579140,3110,3105,3115,3105,4262
|
|
20230822,140800,21409326470,3110,3105,3110,3105,9317
|
|
20230822,140700,21380374290,3105,3100,3105,3100,1409
|
|
20230822,140600,21376001625,3105,3105,3105,3105,4359
|
|
20230822,140500,21362466930,3105,3105,3110,3105,3831
|
|
20230822,140400,21350571670,3110,3100,3110,3100,5174
|
|
20230822,140300,21334517865,3100,3105,3105,3100,5521
|
|
20230822,140200,21317396250,3105,3110,3110,3100,3831
|
|
20230822,140100,21305510590,3110,3110,3110,3105,5120
|
|
20230822,140000,21289609805,3110,3115,3115,3105,4960
|
|
20230822,135900,21274188510,3115,3115,3115,3110,1265
|
|
20230822,135800,21270252465,3115,3105,3115,3100,11079
|
|
20230822,135700,21235817085,3105,3110,3110,3105,1506
|
|
20230822,135600,21231140040,3110,3110,3110,3100,6659
|
|
20230822,135500,21210454450,3110,3105,3110,3105,677
|
|
20230822,135400,21208351550,3105,3100,3105,3100,11666
|
|
20230822,135300,21172169900,3105,3100,3105,3100,28399
|
|
20230822,135200,21084127785,3100,3110,3110,3100,22294
|
|
20230822,135100,21014964130,3110,3110,3110,3105,22814
|
|
20230822,135000,20944121280,3110,3110,3115,3105,9424
|
|
20230822,134900,20914838145,3115,3115,3115,3110,1946
|
|
20230822,134800,20908782795,3115,3115,3115,3110,4692
|
|
20230822,134700,20894187215,3110,3110,3115,3110,2303
|
|
20230822,134600,20887024390,3110,3115,3120,3110,8521
|
|
20230822,134500,20860489990,3120,3115,3120,3115,1421
|
|
20230822,134400,20856057830,3120,3110,3120,3105,10573
|
|
20230822,134300,20823146840,3110,3110,3110,3105,1033
|
|
20230822,134200,20819934665,3110,3115,3115,3105,2211
|
|
20230822,134100,20813062850,3115,3115,3115,3105,4179
|
|
20230822,134000,20800065825,3115,3110,3115,3110,3656
|
|
20230822,133900,20788694995,3110,3110,3115,3105,16909
|
|
20230822,133800,20736127485,3110,3115,3115,3110,2464
|
|
20230822,133700,20728464425,3115,3110,3115,3110,4327
|
|
20230822,133600,20715007295,3110,3115,3120,3110,26765
|
|
20230822,133500,20631690380,3120,3115,3125,3115,6791
|
|
20230822,133400,20610491870,3120,3115,3120,3115,16951
|
|
20230822,133300,20557679695,3115,3120,3125,3115,2179
|
|
20230822,133200,20550887860,3115,3120,3125,3115,3737
|
|
20230822,133100,20539235650,3125,3125,3125,3115,3494
|
|
20230822,133000,20528338575,3130,3125,3130,3120,4810
|
|
20230822,132900,20513320275,3125,3120,3130,3120,22391
|
|
20230822,132800,20443336665,3120,3120,3125,3120,4417
|
|
20230822,132700,20429550120,3125,3125,3125,3120,3596
|
|
20230822,132600,20418314020,3125,3125,3125,3120,3364
|
|
20230822,132500,20407804035,3125,3125,3125,3125,2924
|
|
20230822,132400,20398666535,3130,3125,3130,3125,1682
|
|
20230822,132300,20393403670,3125,3120,3125,3120,13173
|
|
20230822,132200,20352258510,3120,3120,3125,3120,9112
|
|
20230822,132100,20323829025,3120,3130,3130,3120,17733
|
|
20230822,132000,20268456005,3130,3125,3135,3125,10382
|
|
20230822,131900,20235974785,3130,3135,3135,3125,9244
|
|
20230822,131800,20207046315,3135,3130,3135,3125,4032
|
|
20230822,131700,20194417970,3130,3125,3130,3120,20594
|
|
20230822,131600,20130018330,3125,3125,3130,3125,3575
|
|
20230822,131500,20118846450,3125,3130,3130,3125,2816
|
|
20230822,131400,20110045275,3125,3125,3140,3125,31303
|
|
20230822,131300,20011893045,3125,3120,3130,3120,3320
|
|
20230822,131200,20001518675,3125,3130,3135,3125,6998
|
|
20230822,131100,19979630890,3130,3120,3130,3120,2218
|
|
20230822,131000,19972708155,3120,3135,3140,3120,32287
|
|
20230822,130900,19871762565,3135,3140,3140,3130,21133
|
|
20230822,130800,19805507670,3140,3135,3145,3135,4451
|
|
20230822,130700,19791548550,3145,3140,3145,3135,36593
|
|
20230822,130600,19676663530,3145,3135,3145,3135,18172
|
|
20230822,130500,19619611095,3135,3135,3140,3135,2778
|
|
20230822,130400,19610895710,3140,3135,3140,3135,14821
|
|
20230822,130300,19564392330,3140,3140,3145,3135,9955
|
|
20230822,130200,19533134510,3140,3140,3140,3135,26264
|
|
20230822,130100,19450673255,3140,3135,3145,3135,15675
|
|
20230822,130000,19401467190,3135,3135,3140,3135,5197
|
|
20230822,125900,19385168100,3135,3140,3145,3135,14232
|
|
20230822,125800,19340525550,3145,3145,3145,3135,21374
|
|
20230822,125700,19273437825,3140,3140,3145,3140,10560
|
|
20230822,125600,19240267475,3140,3145,3145,3135,18681
|
|
20230822,125500,19181582720,3140,3140,3145,3140,18547
|
|
20230822,125400,19123316565,3140,3140,3140,3135,33777
|
|
20230822,125300,19017257735,3140,3130,3145,3130,27580
|
|
20230822,125200,18930652540,3130,3125,3135,3125,8983
|
|
20230822,125100,18902520080,3125,3120,3130,3115,8264
|
|
20230822,125000,18876702465,3120,3125,3130,3120,9350
|
|
20230822,124900,18847511285,3125,3130,3135,3120,23087
|
|
20230822,124800,18775376095,3135,3140,3140,3130,11007
|
|
20230822,124700,18740865375,3140,3145,3145,3140,17174
|
|
20230822,124600,18686912415,3140,3140,3145,3140,8452
|
|
20230822,124500,18660365575,3140,3130,3145,3130,58188
|
|
20230822,124400,18477678270,3130,3135,3135,3125,10541
|
|
20230822,124300,18444669205,3135,3130,3140,3130,31323
|
|
20230822,124200,18346504455,3125,3125,3130,3125,11522
|
|
20230822,124100,18310456740,3130,3135,3135,3130,19350
|
|
20230822,124000,18249862495,3135,3135,3140,3130,32664
|
|
20230822,123900,18147451245,3135,3125,3135,3125,38995
|
|
20230822,123800,18025316890,3125,3125,3130,3125,32876
|
|
20230822,123700,17922504850,3125,3130,3130,3120,17717
|
|
20230822,123600,17867090645,3130,3125,3130,3120,20885
|
|
20230822,123500,17801815990,3125,3115,3125,3115,11350
|
|
20230822,123400,17766383560,3120,3115,3120,3115,323
|
|
20230822,123300,17765376345,3115,3115,3120,3115,2299
|
|
20230822,123200,17758210360,3120,3120,3125,3115,14292
|
|
20230822,123100,17713622425,3120,3115,3120,3110,7493
|
|
20230822,123000,17690247930,3110,3115,3120,3110,5686
|
|
20230822,122900,17672540610,3120,3105,3120,3100,35619
|
|
20230822,122800,17561654385,3110,3110,3110,3100,24908
|
|
20230822,122700,17484360220,3110,3110,3115,3110,2188
|
|
20230822,122600,17477549985,3110,3115,3115,3105,19432
|
|
20230822,122500,17417109470,3110,3110,3115,3110,1077
|
|
20230822,122400,17413756215,3110,3115,3115,3110,4103
|
|
20230822,122300,17400985585,3110,3115,3115,3110,1695
|
|
20230822,122200,17395709660,3115,3120,3120,3115,25246
|
|
20230822,122100,17317060730,3120,3120,3120,3115,1942
|
|
20230822,122000,17311004790,3120,3115,3120,3110,9139
|
|
20230822,121900,17282547095,3115,3110,3115,3110,2752
|
|
20230822,121800,17273978130,3110,3105,3120,3100,44136
|
|
20230822,121700,17136659575,3105,3100,3105,3100,4442
|
|
20230822,121600,17122885850,3100,3105,3105,3100,5338
|
|
20230822,121500,17106336305,3105,3100,3110,3100,3456
|
|
20230822,121400,17095603875,3105,3100,3110,3095,12022
|
|
20230822,121300,17058302720,3100,3105,3105,3100,5734
|
|
20230822,121200,17040527025,3105,3105,3110,3105,5146
|
|
20230822,121100,17024548685,3105,3110,3115,3105,22740
|
|
20230822,121000,16953843755,3110,3115,3115,3110,4852
|
|
20230822,120900,16938730150,3115,3110,3120,3110,31899
|
|
20230822,120800,16839351330,3115,3115,3120,3110,22752
|
|
20230822,120700,16768452610,3115,3110,3115,3110,6719
|
|
20230822,120600,16747548280,3110,3105,3115,3100,22909
|
|
20230822,120500,16676349925,3105,3095,3105,3095,20602
|
|
20230822,120400,16612476765,3100,3100,3100,3095,4164
|
|
20230822,120300,16599582070,3100,3095,3100,3090,3302
|
|
20230822,120200,16589363735,3090,3095,3095,3090,9761
|
|
20230822,120100,16559160440,3095,3095,3095,3090,1577
|
|
20230822,120000,16554286275,3095,3090,3095,3090,4769
|
|
20230822,115900,16539548945,3095,3095,3095,3090,3232
|
|
20230822,115800,16529556740,3090,3095,3095,3090,9798
|
|
20230822,115700,16499252460,3095,3090,3095,3085,3691
|
|
20230822,115600,16487843790,3090,3085,3090,3085,14949
|
|
20230822,115500,16441657040,3085,3085,3090,3080,14493
|
|
20230822,115400,16396984820,3090,3090,3090,3085,1535
|
|
20230822,115300,16392245340,3090,3090,3090,3090,735
|
|
20230822,115200,16389974190,3090,3090,3095,3085,7226
|
|
20230822,115100,16367651290,3095,3085,3095,3085,9936
|
|
20230822,115000,16336950135,3090,3085,3090,3085,6507
|
|
20230822,114900,16316849665,3090,3080,3090,3080,7061
|
|
20230822,114800,16295063275,3080,3085,3085,3080,989
|
|
20230822,114700,16292012215,3085,3085,3085,3080,7401
|
|
20230822,114600,16269184430,3085,3085,3085,3080,2138
|
|
20230822,114500,16262594425,3085,3080,3085,3080,1074
|
|
20230822,114400,16259285950,3085,3080,3085,3080,7345
|
|
20230822,114300,16236653850,3080,3085,3085,3080,4072
|
|
20230822,114200,16224094805,3085,3070,3085,3070,30956
|
|
20230822,114100,16128849540,3070,3070,3075,3065,13481
|
|
20230822,114000,16087469815,3070,3070,3070,3065,6331
|
|
20230822,113900,16068054605,3070,3070,3070,3065,7439
|
|
20230822,113800,16045219980,3065,3070,3070,3065,4476
|
|
20230822,113700,16031491400,3070,3070,3070,3065,8990
|
|
20230822,113600,16003916485,3070,3075,3075,3065,6853
|
|
20230822,113500,15982872070,3070,3070,3075,3065,5793
|
|
20230822,113400,15965097930,3070,3075,3075,3070,4174
|
|
20230822,113300,15952282505,3070,3065,3070,3065,4740
|
|
20230822,113200,15937730955,3070,3065,3075,3065,11372
|
|
20230822,113100,15902850330,3070,3065,3070,3065,10393
|
|
20230822,113000,15870968780,3065,3070,3070,3065,6595
|
|
20230822,112900,15850753080,3070,3060,3070,3060,12034
|
|
20230822,112800,15813875385,3065,3065,3065,3060,12696
|
|
20230822,112700,15774963145,3065,3070,3075,3065,19104
|
|
20230822,112600,15716366015,3070,3070,3075,3070,2320
|
|
20230822,112500,15709243555,3070,3070,3075,3070,9030
|
|
20230822,112400,15681518005,3075,3070,3075,3070,6641
|
|
20230822,112300,15661129370,3070,3070,3075,3070,3935
|
|
20230822,112200,15649040115,3075,3080,3080,3070,10661
|
|
20230822,112100,15616270675,3080,3075,3080,3075,1108
|
|
20230822,112000,15612862685,3075,3085,3085,3075,37058
|
|
20230822,111900,15498726940,3080,3080,3085,3070,24585
|
|
20230822,111800,15423076620,3080,3080,3080,3070,2707
|
|
20230822,111700,15414743485,3080,3075,3080,3070,13333
|
|
20230822,111600,15373750715,3075,3065,3075,3065,14970
|
|
20230822,111500,15327788820,3065,3065,3070,3060,17311
|
|
20230822,111400,15274745135,3065,3070,3070,3060,11494
|
|
20230822,111300,15239519240,3065,3070,3070,3065,14747
|
|
20230822,111200,15194303940,3070,3070,3075,3065,3907
|
|
20230822,111100,15182311265,3070,3070,3070,3065,5483
|
|
20230822,111000,15165488545,3070,3070,3075,3065,16751
|
|
20230822,110900,15114068400,3070,3060,3070,3060,8912
|
|
20230822,110800,15086756390,3060,3070,3075,3055,103603
|
|
20230822,110700,14769627955,3070,3075,3080,3065,80644
|
|
20230822,110600,14522150000,3080,3080,3080,3075,40980
|
|
20230822,110500,14396134850,3075,3075,3080,3075,12348
|
|
20230822,110400,14358158635,3080,3080,3080,3075,7339
|
|
20230822,110300,14335587225,3075,3075,3080,3070,16820
|
|
20230822,110200,14283860055,3080,3075,3080,3070,8384
|
|
20230822,110100,14258079690,3075,3070,3075,3070,5421
|
|
20230822,110000,14241417860,3070,3080,3080,3070,6634
|
|
20230822,105900,14221034955,3075,3080,3080,3070,27779
|
|
20230822,105800,14135621505,3075,3080,3085,3075,18170
|
|
20230822,105700,14079680215,3080,3085,3085,3080,33943
|
|
20230822,105600,13975133500,3080,3085,3090,3080,29552
|
|
20230822,105500,13884020020,3090,3085,3090,3085,6825
|
|
20230822,105400,13862963155,3090,3085,3090,3085,6607
|
|
20230822,105300,13842572040,3085,3095,3095,3085,48566
|
|
20230822,105200,13692457875,3090,3095,3095,3090,3749
|
|
20230822,105100,13680863795,3095,3090,3095,3090,10098
|
|
20230822,105000,13649641570,3095,3100,3100,3090,8154
|
|
20230822,104900,13624403505,3100,3100,3105,3095,21282
|
|
20230822,104800,13558477220,3095,3090,3100,3090,7505
|
|
20230822,104700,13535251910,3095,3090,3095,3085,6131
|
|
20230822,104600,13516311810,3090,3090,3090,3085,14374
|
|
20230822,104500,13471915595,3090,3090,3090,3085,2296
|
|
20230822,104400,13464823920,3090,3090,3090,3085,15996
|
|
20230822,104300,13415475895,3085,3090,3090,3085,13188
|
|
20230822,104200,13374783810,3090,3095,3095,3085,37282
|
|
20230822,104100,13259657230,3095,3095,3095,3090,29481
|
|
20230822,104000,13168520435,3095,3095,3100,3090,16794
|
|
20230822,103900,13116555505,3095,3100,3100,3095,10606
|
|
20230822,103800,13083725540,3095,3100,3100,3090,12148
|
|
20230822,103700,13046127780,3090,3105,3105,3090,91285
|
|
20230822,103600,12763469465,3105,3105,3110,3100,5313
|
|
20230822,103500,12746974075,3105,3100,3105,3100,16915
|
|
20230822,103400,12694481995,3105,3110,3110,3105,20287
|
|
20230822,103300,12631488400,3110,3110,3110,3105,6881
|
|
20230822,103200,12610110485,3110,3110,3115,3105,27042
|
|
20230822,103100,12526037080,3110,3115,3115,3110,5154
|
|
20230822,103000,12509992895,3115,3120,3120,3115,7403
|
|
20230822,102900,12486932540,3115,3120,3120,3115,7962
|
|
20230822,102800,12462128330,3120,3115,3120,3110,25647
|
|
20230822,102700,12382235685,3115,3115,3120,3110,6148
|
|
20230822,102600,12363073315,3120,3115,3120,3105,12019
|
|
20230822,102500,12325677755,3110,3105,3120,3105,30902
|
|
20230822,102400,12229576440,3100,3105,3105,3100,16335
|
|
20230822,102300,12178897405,3105,3100,3105,3100,6985
|
|
20230822,102200,12157225925,3100,3105,3105,3100,8524
|
|
20230822,102100,12130796205,3105,3100,3105,3100,7829
|
|
20230822,102000,12106508525,3100,3100,3105,3100,15409
|
|
20230822,101900,12058740500,3105,3100,3105,3100,13980
|
|
20230822,101800,12015385190,3100,3105,3105,3100,9248
|
|
20230822,101700,11986696725,3105,3105,3110,3100,9436
|
|
20230822,101600,11957385725,3105,3100,3105,3100,10253
|
|
20230822,101500,11925588400,3100,3110,3110,3100,24944
|
|
20230822,101400,11848231885,3110,3110,3115,3110,7871
|
|
20230822,101300,11823749805,3115,3115,3115,3110,3605
|
|
20230822,101200,11812535665,3115,3115,3115,3110,2379
|
|
20230822,101100,11805128065,3115,3115,3120,3105,27945
|
|
20230822,101000,11718297105,3115,3115,3120,3110,23644
|
|
20230822,100900,11644655705,3115,3115,3115,3110,22463
|
|
20230822,100800,11574777660,3110,3115,3115,3110,1853
|
|
20230822,100700,11569009010,3110,3110,3115,3105,13878
|
|
20230822,100600,11525849780,3110,3105,3110,3105,13746
|
|
20230822,100500,11483154630,3105,3105,3110,3105,18420
|
|
20230822,100400,11425939035,3105,3105,3110,3105,26317
|
|
20230822,100300,11344217195,3105,3115,3115,3105,30701
|
|
20230822,100200,11248818450,3115,3110,3115,3105,5155
|
|
20230822,100100,11232790730,3110,3110,3115,3110,22808
|
|
20230822,100000,11161855125,3110,3110,3115,3110,5324
|
|
20230822,095900,11145287565,3115,3115,3115,3110,5169
|
|
20230822,095800,11129188310,3115,3115,3120,3110,10302
|
|
20230822,095700,11097078905,3115,3115,3120,3110,12301
|
|
20230822,095600,11058765390,3110,3120,3120,3110,20813
|
|
20230822,095500,10993955915,3115,3120,3125,3115,13297
|
|
20230822,095400,10952480070,3125,3130,3130,3125,19360
|
|
20230822,095300,10891969400,3130,3125,3130,3120,27871
|
|
20230822,095200,10804937320,3120,3125,3130,3120,17897
|
|
20230822,095100,10749027705,3125,3130,3135,3125,10918
|
|
20230822,095000,10714884185,3130,3130,3130,3125,37288
|
|
20230822,094900,10598229525,3125,3115,3125,3115,17232
|
|
20230822,094800,10544437070,3115,3120,3125,3115,18970
|
|
20230822,094700,10485260370,3120,3120,3125,3115,34019
|
|
20230822,094600,10379090790,3125,3120,3125,3115,9859
|
|
20230822,094500,10348308245,3115,3100,3120,3100,23477
|
|
20230822,094400,10275344615,3100,3095,3105,3095,29677
|
|
20230822,094300,10183432005,3095,3115,3115,3095,93233
|
|
20230822,094200,9893794770,3110,3115,3125,3110,28912
|
|
20230822,094100,9803682570,3115,3115,3125,3115,21351
|
|
20230822,094000,9737123605,3115,3130,3130,3110,28667
|
|
20230822,093900,9647771025,3125,3130,3135,3125,38329
|
|
20230822,093800,9527859365,3130,3160,3160,3120,94759
|
|
20230822,093700,9230204295,3160,3140,3160,3135,118444
|
|
20230822,093600,8857047640,3145,3110,3145,3105,179659
|
|
20230822,093500,8294497440,3110,3110,3115,3105,20890
|
|
20230822,093400,8229542845,3110,3115,3120,3105,36690
|
|
20230822,093300,8115323635,3115,3105,3120,3105,40198
|
|
20230822,093200,7990188985,3110,3095,3110,3095,16296
|
|
20230822,093100,7939675555,3100,3095,3100,3090,21950
|
|
20230822,093000,7871756265,3095,3110,3120,3085,67475
|
|
20230822,092900,7662608520,3110,3120,3130,3105,40322
|
|
20230822,092800,7536888915,3120,3110,3125,3105,42607
|
|
20230822,092700,7404138845,3110,3130,3130,3100,19532
|
|
20230822,092600,7343318980,3130,3085,3140,3075,119446
|
|
20230822,092500,6971746765,3085,3090,3095,3080,49014
|
|
20230822,092400,6820606645,3090,3075,3095,3075,50008
|
|
20230822,092300,6666527515,3075,3090,3095,3065,66674
|
|
20230822,092200,6461366465,3090,3100,3110,3080,119755
|
|
20230822,092100,6090776845,3100,3125,3125,3100,126894
|
|
20230822,092000,5695861340,3120,3120,3125,3115,19822
|
|
20230822,091900,5634014880,3115,3120,3120,3110,29611
|
|
20230822,091800,5541784520,3120,3130,3135,3120,38630
|
|
20230822,091700,5421151585,3130,3140,3145,3130,63523
|
|
20230822,091600,5222115325,3140,3140,3150,3135,50252
|
|
20230822,091500,5064257400,3150,3165,3170,3140,149477
|
|
20230822,091400,4592736285,3170,3150,3170,3145,114067
|
|
20230822,091300,4232565265,3145,3145,3150,3140,75905
|
|
20230822,091200,3993855785,3145,3115,3150,3115,96075
|
|
20230822,091100,3692504530,3120,3130,3140,3115,51623
|
|
20230822,091000,3531000010,3130,3135,3140,3130,47454
|
|
20230822,090900,3382310915,3140,3150,3150,3125,104958
|
|
20230822,090800,3052772060,3150,3115,3155,3115,201494
|
|
20230822,090700,2419660110,3115,3095,3120,3095,48782
|
|
20230822,090600,2268200540,3100,3080,3105,3065,81713
|
|
20230822,090500,2015526260,3075,3100,3100,3045,228644
|
|
20230822,090400,1313822925,3100,3120,3125,3100,100029
|
|
20230822,090300,1003091515,3125,3145,3145,3120,106923
|
|
20230822,090200,667924740,3145,3135,3150,3135,68485
|
|
20230822,090100,452750895,3135,3120,3140,3110,48704
|
|
20230822,090000,300556810,3120,3110,3125,3105,87420
|