576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183300,29533971295,3345,3345,3345,3345,102706
|
|
20230828,183200,29533971295,3345,3345,3345,3345,0
|
|
20230828,183100,29533971295,3345,3345,3345,3345,0
|
|
20230828,183000,29533971295,3345,3345,3345,3345,0
|
|
20230828,182900,29533971295,3345,3345,3345,3345,0
|
|
20230828,182800,29533971295,3345,3345,3345,3345,0
|
|
20230828,182700,29533971295,3345,3345,3345,3345,0
|
|
20230828,182600,29533971295,3345,3345,3345,3345,0
|
|
20230828,182500,29533971295,3345,3345,3345,3345,0
|
|
20230828,182400,29533971295,3345,3345,3345,3345,0
|
|
20230828,182300,29533971295,3345,3345,3345,3345,0
|
|
20230828,182200,29533971295,3345,3345,3345,3345,0
|
|
20230828,182100,29533971295,3345,3345,3345,3345,0
|
|
20230828,182000,29533971295,3345,3345,3345,3345,0
|
|
20230828,181900,29533971295,3345,3345,3345,3345,0
|
|
20230828,181800,29533971295,3345,3345,3345,3345,0
|
|
20230828,181700,29533971295,3345,3345,3345,3345,0
|
|
20230828,181600,29533971295,3345,3345,3345,3345,0
|
|
20230828,181500,29533971295,3345,3345,3345,3345,0
|
|
20230828,181400,29533971295,3345,3345,3345,3345,0
|
|
20230828,181300,29533971295,3345,3345,3345,3345,0
|
|
20230828,181200,29533971295,3345,3345,3345,3345,0
|
|
20230828,181100,29533971295,3345,3345,3345,3345,0
|
|
20230828,181000,29533971295,3345,3345,3345,3345,0
|
|
20230828,180900,29533971295,3345,3345,3345,3345,0
|
|
20230828,180800,29533971295,3345,3345,3345,3345,0
|
|
20230828,180700,29533971295,3345,3345,3345,3345,0
|
|
20230828,180600,29533971295,3345,3345,3345,3345,0
|
|
20230828,180500,29533971295,3345,3345,3345,3345,0
|
|
20230828,180400,29533971295,3345,3345,3345,3345,0
|
|
20230828,180300,29533971295,3345,3345,3345,3345,102706
|
|
20230828,180200,29533971295,3345,3345,3345,3345,0
|
|
20230828,180100,29533971295,3345,3345,3345,3345,0
|
|
20230828,180000,29533971295,3345,3345,3345,3345,0
|
|
20230828,175900,29533971295,3345,3345,3345,3345,0
|
|
20230828,175800,29533971295,3345,3345,3345,3345,0
|
|
20230828,175700,29533971295,3345,3345,3345,3345,0
|
|
20230828,175600,29533971295,3345,3345,3345,3345,0
|
|
20230828,175500,29533971295,3345,3345,3345,3345,0
|
|
20230828,175400,29533971295,3345,3345,3345,3345,0
|
|
20230828,175300,29533971295,3345,3345,3345,3345,0
|
|
20230828,175200,29533971295,3345,3345,3345,3345,0
|
|
20230828,175100,29533971295,3345,3345,3345,3345,0
|
|
20230828,175000,29533971295,3345,3345,3345,3345,0
|
|
20230828,174900,29533971295,3345,3345,3345,3345,0
|
|
20230828,174800,29533971295,3345,3345,3345,3345,0
|
|
20230828,174700,29533971295,3345,3345,3345,3345,0
|
|
20230828,174600,29533971295,3345,3345,3345,3345,0
|
|
20230828,174500,29533971295,3345,3345,3345,3345,0
|
|
20230828,174400,29533971295,3345,3345,3345,3345,0
|
|
20230828,174300,29533971295,3345,3345,3345,3345,0
|
|
20230828,174200,29533971295,3345,3345,3345,3345,0
|
|
20230828,174100,29533971295,3345,3345,3345,3345,0
|
|
20230828,174000,29533971295,3345,3345,3345,3345,0
|
|
20230828,173900,29533971295,3345,3345,3345,3345,0
|
|
20230828,173800,29533971295,3345,3345,3345,3345,0
|
|
20230828,173700,29533971295,3345,3345,3345,3345,0
|
|
20230828,173600,29533971295,3345,3345,3345,3345,0
|
|
20230828,173500,29533971295,3345,3345,3345,3345,0
|
|
20230828,173400,29533971295,3345,3345,3345,3345,0
|
|
20230828,173300,29533971295,3345,3345,3345,3345,102706
|
|
20230828,173200,29533971295,3345,3345,3345,3345,0
|
|
20230828,173100,29533971295,3345,3345,3345,3345,0
|
|
20230828,173000,29533971295,3345,3345,3345,3345,0
|
|
20230828,172900,29533971295,3345,3345,3345,3345,0
|
|
20230828,172800,29533971295,3345,3345,3345,3345,0
|
|
20230828,172700,29533971295,3345,3345,3345,3345,0
|
|
20230828,172600,29533971295,3345,3345,3345,3345,0
|
|
20230828,172500,29533971295,3345,3345,3345,3345,0
|
|
20230828,172400,29533971295,3345,3345,3345,3345,0
|
|
20230828,172300,29533971295,3345,3345,3345,3345,0
|
|
20230828,172200,29533971295,3345,3345,3345,3345,0
|
|
20230828,172100,29533971295,3345,3345,3345,3345,0
|
|
20230828,172000,29533971295,3345,3345,3345,3345,0
|
|
20230828,171900,29533971295,3345,3345,3345,3345,0
|
|
20230828,171800,29533971295,3345,3345,3345,3345,0
|
|
20230828,171700,29533971295,3345,3345,3345,3345,0
|
|
20230828,171600,29533971295,3345,3345,3345,3345,0
|
|
20230828,171500,29533971295,3345,3345,3345,3345,0
|
|
20230828,171400,29533971295,3345,3345,3345,3345,0
|
|
20230828,171300,29533971295,3345,3345,3345,3345,0
|
|
20230828,171200,29533971295,3345,3345,3345,3345,0
|
|
20230828,171100,29533971295,3345,3345,3345,3345,0
|
|
20230828,171000,29533971295,3345,3345,3345,3345,0
|
|
20230828,170900,29533971295,3345,3345,3345,3345,0
|
|
20230828,170800,29533971295,3345,3345,3345,3345,0
|
|
20230828,170700,29533971295,3345,3345,3345,3345,0
|
|
20230828,170600,29533971295,3345,3345,3345,3345,0
|
|
20230828,170500,29533971295,3345,3345,3345,3345,0
|
|
20230828,170400,29533971295,3345,3345,3345,3345,0
|
|
20230828,170300,29533971295,3345,3345,3345,3345,102706
|
|
20230828,170200,29533971295,3345,3345,3345,3345,0
|
|
20230828,170100,29533971295,3345,3345,3345,3345,0
|
|
20230828,170000,29533971295,3345,3345,3345,3345,0
|
|
20230828,165900,29533971295,3345,3345,3345,3345,0
|
|
20230828,165800,29533971295,3345,3345,3345,3345,0
|
|
20230828,165700,29533971295,3345,3345,3345,3345,0
|
|
20230828,165600,29533971295,3345,3345,3345,3345,0
|
|
20230828,165500,29533971295,3345,3345,3345,3345,0
|
|
20230828,165400,29533971295,3345,3345,3345,3345,0
|
|
20230828,165300,29533971295,3345,3345,3345,3345,0
|
|
20230828,165200,29533971295,3345,3345,3345,3345,0
|
|
20230828,165100,29533971295,3345,3345,3345,3345,0
|
|
20230828,165000,29533971295,3345,3345,3345,3345,0
|
|
20230828,164900,29533971295,3345,3345,3345,3345,0
|
|
20230828,164800,29533971295,3345,3345,3345,3345,0
|
|
20230828,164700,29533971295,3345,3345,3345,3345,0
|
|
20230828,164600,29533971295,3345,3345,3345,3345,0
|
|
20230828,164500,29533971295,3345,3345,3345,3345,0
|
|
20230828,164400,29533971295,3345,3345,3345,3345,0
|
|
20230828,164300,29533971295,3345,3345,3345,3345,0
|
|
20230828,164200,29533971295,3345,3345,3345,3345,0
|
|
20230828,164100,29533971295,3345,3345,3345,3345,0
|
|
20230828,164000,29533971295,3345,3345,3345,3345,0
|
|
20230828,163900,29533971295,3345,3345,3345,3345,0
|
|
20230828,163800,29533971295,3345,3345,3345,3345,0
|
|
20230828,163700,29533971295,3345,3345,3345,3345,0
|
|
20230828,163600,29533971295,3345,3345,3345,3345,0
|
|
20230828,163500,29533971295,3345,3345,3345,3345,0
|
|
20230828,163400,29533971295,3345,3345,3345,3345,0
|
|
20230828,163300,29533971295,3345,3345,3345,3345,102706
|
|
20230828,163200,29533971295,3345,3345,3345,3345,0
|
|
20230828,163100,29533971295,3345,3345,3345,3345,0
|
|
20230828,163000,29533971295,3345,3345,3345,3345,0
|
|
20230828,162900,29533971295,3345,3345,3345,3345,0
|
|
20230828,162800,29533971295,3345,3345,3345,3345,0
|
|
20230828,162700,29533971295,3345,3345,3345,3345,0
|
|
20230828,162600,29533971295,3345,3345,3345,3345,0
|
|
20230828,162500,29533971295,3345,3345,3345,3345,0
|
|
20230828,162400,29533971295,3345,3345,3345,3345,0
|
|
20230828,162300,29533971295,3345,3345,3345,3345,0
|
|
20230828,162200,29533971295,3345,3345,3345,3345,0
|
|
20230828,162100,29533971295,3345,3345,3345,3345,0
|
|
20230828,162000,29533971295,3345,3345,3345,3345,0
|
|
20230828,161900,29533971295,3345,3345,3345,3345,0
|
|
20230828,161800,29533971295,3345,3345,3345,3345,0
|
|
20230828,161700,29533971295,3345,3345,3345,3345,0
|
|
20230828,161600,29533971295,3345,3345,3345,3345,0
|
|
20230828,161500,29533971295,3345,3345,3345,3345,0
|
|
20230828,161400,29533971295,3345,3345,3345,3345,0
|
|
20230828,161300,29533971295,3345,3345,3345,3345,0
|
|
20230828,161200,29533971295,3345,3345,3345,3345,0
|
|
20230828,161100,29533971295,3345,3345,3345,3345,0
|
|
20230828,161000,29533971295,3345,3345,3345,3345,0
|
|
20230828,160900,29533971295,3345,3345,3345,3345,0
|
|
20230828,160800,29533971295,3345,3345,3345,3345,0
|
|
20230828,160700,29533971295,3345,3345,3345,3345,0
|
|
20230828,160600,29533971295,3345,3345,3345,3345,0
|
|
20230828,160500,29533971295,3345,3345,3345,3345,0
|
|
20230828,160400,29533971295,3345,3345,3345,3345,0
|
|
20230828,160300,29533971295,3345,3345,3345,3345,102706
|
|
20230828,160200,29533971295,3345,3345,3345,3345,0
|
|
20230828,160100,29533971295,3345,3345,3345,3345,0
|
|
20230828,160000,29533971295,3345,3345,3345,3345,0
|
|
20230828,155900,29533971295,3345,3345,3345,3345,0
|
|
20230828,155800,29533971295,3345,3345,3345,3345,0
|
|
20230828,155700,29533971295,3345,3345,3345,3345,0
|
|
20230828,155600,29533971295,3345,3345,3345,3345,0
|
|
20230828,155500,29533971295,3345,3345,3345,3345,0
|
|
20230828,155400,29533971295,3345,3345,3345,3345,0
|
|
20230828,155300,29533971295,3345,3345,3345,3345,0
|
|
20230828,155200,29533971295,3345,3345,3345,3345,0
|
|
20230828,155100,29533971295,3345,3345,3345,3345,0
|
|
20230828,155000,29533971295,3345,3345,3345,3345,0
|
|
20230828,154900,29533971295,3345,3345,3345,3345,0
|
|
20230828,154800,29533971295,3345,3345,3345,3345,0
|
|
20230828,154700,29533971295,3345,3345,3345,3345,0
|
|
20230828,154600,29533971295,3345,3345,3345,3345,0
|
|
20230828,154500,29533971295,3345,3345,3345,3345,0
|
|
20230828,154400,29533971295,3345,3345,3345,3345,0
|
|
20230828,154300,29533971295,3345,3345,3345,3345,0
|
|
20230828,154200,29533971295,3345,3345,3345,3345,0
|
|
20230828,154100,29533971295,3345,3345,3345,3345,0
|
|
20230828,154000,29533971295,3345,3345,3345,3345,0
|
|
20230828,153900,29533971295,3345,3345,3345,3345,0
|
|
20230828,153800,29533971295,3345,3345,3345,3345,0
|
|
20230828,153700,29533971295,3345,3345,3345,3345,0
|
|
20230828,153600,29533971295,3345,3345,3345,3345,0
|
|
20230828,153500,29533971295,3345,3345,3345,3345,0
|
|
20230828,153400,29533971295,3345,3345,3345,3345,0
|
|
20230828,153300,29533971295,3345,3345,3345,3345,102706
|
|
20230828,153200,29533971295,3345,3345,3345,3345,0
|
|
20230828,153100,29533971295,3345,3345,3345,3345,0
|
|
20230828,153000,29533971295,3345,3345,3345,3345,102706
|
|
20230828,152900,29190419725,3345,3345,3345,3345,0
|
|
20230828,152800,29190419725,3345,3345,3345,3345,0
|
|
20230828,152700,29190419725,3345,3345,3345,3345,0
|
|
20230828,152600,29190419725,3345,3345,3345,3345,0
|
|
20230828,152500,29190419725,3345,3345,3345,3345,0
|
|
20230828,152400,29190419725,3345,3345,3345,3345,0
|
|
20230828,152300,29190419725,3345,3345,3345,3345,0
|
|
20230828,152200,29190419725,3345,3345,3345,3345,0
|
|
20230828,152100,29190419725,3345,3345,3345,3345,0
|
|
20230828,152000,29190419725,3345,3345,3345,3345,0
|
|
20230828,151900,29190419725,3345,3345,3345,3340,23031
|
|
20230828,151800,29113447415,3345,3345,3345,3340,18628
|
|
20230828,151700,29051146860,3345,3355,3355,3340,79061
|
|
20230828,151600,28786362555,3355,3355,3360,3350,47507
|
|
20230828,151500,28626979530,3355,3360,3360,3355,10683
|
|
20230828,151400,28591102680,3355,3355,3360,3350,42357
|
|
20230828,151300,28449006655,3350,3355,3355,3350,16343
|
|
20230828,151200,28394206085,3355,3345,3355,3340,28687
|
|
20230828,151100,28298134080,3345,3345,3345,3340,18013
|
|
20230828,151000,28237900050,3345,3345,3345,3340,14037
|
|
20230828,150900,28190952360,3340,3340,3345,3340,15646
|
|
20230828,150800,28138687540,3340,3340,3345,3340,26038
|
|
20230828,150700,28051701305,3340,3340,3345,3340,11557
|
|
20230828,150600,28013099390,3345,3340,3345,3340,23585
|
|
20230828,150500,27934300560,3345,3340,3345,3340,5484
|
|
20230828,150400,27915965130,3345,3340,3345,3340,15825
|
|
20230828,150300,27863097035,3340,3345,3345,3340,7120
|
|
20230828,150200,27839297570,3345,3345,3345,3335,18308
|
|
20230828,150100,27778138090,3345,3340,3345,3340,8374
|
|
20230828,150000,27750161500,3345,3340,3345,3335,8107
|
|
20230828,145900,27723069705,3340,3340,3345,3335,6490
|
|
20230828,145800,27701393165,3340,3340,3345,3335,16934
|
|
20230828,145700,27644831895,3340,3340,3345,3335,22603
|
|
20230828,145600,27569334000,3340,3335,3340,3335,18390
|
|
20230828,145500,27507938335,3335,3335,3335,3335,12753
|
|
20230828,145400,27465407080,3335,3345,3345,3335,34997
|
|
20230828,145300,27348630670,3340,3345,3345,3340,13769
|
|
20230828,145200,27302639790,3345,3335,3345,3335,20518
|
|
20230828,145100,27234118250,3340,3340,3340,3335,5776
|
|
20230828,145000,27214826530,3335,3340,3340,3335,3597
|
|
20230828,144900,27202827050,3335,3335,3335,3330,10882
|
|
20230828,144800,27166536080,3335,3335,3335,3330,15274
|
|
20230828,144700,27115650895,3335,3330,3335,3330,17586
|
|
20230828,144600,27057078400,3330,3330,3330,3325,12689
|
|
20230828,144500,27014853590,3325,3330,3330,3325,3042
|
|
20230828,144400,27004734735,3325,3320,3330,3320,12642
|
|
20230828,144300,26962699865,3325,3325,3325,3320,19826
|
|
20230828,144200,26896821460,3325,3325,3325,3320,4999
|
|
20230828,144100,26880207470,3325,3325,3325,3320,11061
|
|
20230828,144000,26843446135,3325,3330,3330,3325,31250
|
|
20230828,143900,26739531905,3330,3330,3330,3325,14632
|
|
20230828,143800,26690854770,3330,3330,3330,3325,13468
|
|
20230828,143700,26646036555,3330,3330,3330,3325,7882
|
|
20230828,143600,26619825925,3325,3330,3330,3325,10184
|
|
20230828,143500,26585957720,3325,3325,3325,3320,7877
|
|
20230828,143400,26559782285,3325,3325,3330,3320,25458
|
|
20230828,143300,26475130535,3325,3330,3330,3325,8977
|
|
20230828,143200,26445265375,3330,3325,3330,3320,13107
|
|
20230828,143100,26401683300,3330,3330,3330,3325,6989
|
|
20230828,143000,26378442955,3325,3325,3325,3320,15323
|
|
20230828,142900,26327510745,3320,3325,3325,3320,128757
|
|
20230828,142800,25899659870,3325,3330,3330,3325,13028
|
|
20230828,142700,25856332260,3330,3325,3330,3325,11237
|
|
20230828,142600,25818961560,3325,3330,3330,3325,16591
|
|
20230828,142500,25763778305,3325,3325,3330,3325,5076
|
|
20230828,142400,25746889780,3325,3335,3335,3325,127207
|
|
20230828,142300,25323269755,3335,3335,3335,3330,4489
|
|
20230828,142200,25308303535,3335,3335,3335,3330,13292
|
|
20230828,142100,25263984885,3330,3335,3340,3330,7118
|
|
20230828,142000,25240252125,3340,3335,3340,3335,30615
|
|
20230828,141900,25138141525,3335,3335,3340,3335,18257
|
|
20230828,141800,25077253675,3335,3340,3340,3335,2109
|
|
20230828,141700,25070212590,3340,3340,3340,3335,2616
|
|
20230828,141600,25061475600,3335,3335,3340,3335,11012
|
|
20230828,141500,25024737645,3335,3340,3340,3335,3206
|
|
20230828,141400,25014031275,3335,3340,3340,3335,5886
|
|
20230828,141300,24994376145,3340,3340,3345,3340,15780
|
|
20230828,141200,24941670940,3345,3345,3345,3340,4913
|
|
20230828,141100,24925248230,3345,3345,3345,3340,17739
|
|
20230828,141000,24865968465,3345,3345,3345,3340,41156
|
|
20230828,140900,24728486500,3345,3345,3345,3340,3913
|
|
20230828,140800,24715403640,3345,3345,3345,3340,12106
|
|
20230828,140700,24674935890,3345,3345,3350,3345,7488
|
|
20230828,140600,24649882115,3345,3345,3350,3340,1277
|
|
20230828,140500,24645614325,3345,3345,3345,3340,8823
|
|
20230828,140400,24616141855,3345,3345,3345,3340,9893
|
|
20230828,140300,24583081400,3345,3340,3345,3340,12527
|
|
20230828,140200,24541227365,3340,3345,3345,3340,1875
|
|
20230828,140100,24534963060,3345,3340,3345,3340,2707
|
|
20230828,140000,24525914975,3340,3340,3340,3335,5354
|
|
20230828,135900,24508036040,3340,3340,3345,3335,2669
|
|
20230828,135800,24499130895,3335,3340,3345,3335,10938
|
|
20230828,135700,24462599330,3345,3340,3345,3340,11913
|
|
20230828,135600,24422759805,3340,3340,3340,3335,6246
|
|
20230828,135500,24401906995,3340,3345,3345,3335,3946
|
|
20230828,135400,24388729395,3340,3340,3340,3335,8335
|
|
20230828,135300,24360899165,3340,3340,3340,3335,10184
|
|
20230828,135200,24326900125,3340,3340,3340,3335,4219
|
|
20230828,135100,24312820270,3340,3335,3340,3335,5623
|
|
20230828,135000,24294051735,3340,3335,3340,3330,12241
|
|
20230828,134900,24253241250,3330,3340,3340,3330,39221
|
|
20230828,134800,24122454935,3340,3340,3340,3335,6047
|
|
20230828,134700,24102286795,3335,3335,3340,3335,24069
|
|
20230828,134600,24022010825,3340,3340,3340,3335,7804
|
|
20230828,134500,23995973240,3335,3340,3340,3335,87460
|
|
20230828,134400,23703859340,3340,3345,3345,3340,29402
|
|
20230828,134300,23605649455,3345,3345,3345,3340,3292
|
|
20230828,134200,23594638065,3345,3345,3345,3340,4766
|
|
20230828,134100,23578701945,3345,3345,3345,3340,5966
|
|
20230828,134000,23558771345,3345,3345,3345,3340,3324
|
|
20230828,133900,23547657120,3345,3345,3345,3340,4865
|
|
20230828,133800,23531396330,3345,3350,3350,3345,22009
|
|
20230828,133700,23457766215,3350,3345,3350,3345,10299
|
|
20230828,133600,23423313250,3345,3345,3350,3345,4282
|
|
20230828,133500,23408989885,3350,3350,3350,3345,8327
|
|
20230828,133400,23381131010,3350,3350,3350,3345,1879
|
|
20230828,133300,23374838910,3350,3340,3350,3340,2969
|
|
20230828,133200,23364907700,3345,3345,3345,3340,13496
|
|
20230828,133100,23319779415,3345,3345,3345,3340,8003
|
|
20230828,133000,23293009395,3340,3350,3350,3340,12284
|
|
20230828,132900,23251918085,3350,3345,3350,3345,3608
|
|
20230828,132800,23239843965,3345,3345,3345,3340,4200
|
|
20230828,132700,23225795220,3345,3345,3345,3340,22378
|
|
20230828,132600,23150957880,3345,3350,3355,3340,33870
|
|
20230828,132500,23037632165,3350,3350,3355,3350,1382
|
|
20230828,132400,23033000865,3355,3355,3355,3350,2274
|
|
20230828,132300,23025382835,3355,3350,3355,3350,5953
|
|
20230828,132200,23005440190,3350,3355,3355,3350,3590
|
|
20230828,132100,22993411440,3355,3345,3355,3345,12882
|
|
20230828,132000,22950309630,3345,3345,3345,3340,5200
|
|
20230828,131900,22932918645,3345,3345,3345,3340,9869
|
|
20230828,131800,22899953930,3345,3345,3345,3340,20785
|
|
20230828,131700,22830432620,3345,3345,3355,3345,26599
|
|
20230828,131600,22741337525,3345,3345,3350,3345,10658
|
|
20230828,131500,22705686015,3345,3345,3350,3340,1534
|
|
20230828,131400,22700559590,3340,3345,3350,3340,20514
|
|
20230828,131300,22631941265,3350,3345,3350,3345,17151
|
|
20230828,131200,22574566070,3345,3350,3350,3345,6975
|
|
20230828,131100,22551220810,3350,3350,3350,3345,11558
|
|
20230828,131000,22512551740,3350,3350,3350,3345,2070
|
|
20230828,130900,22505626045,3350,3345,3350,3345,1921
|
|
20230828,130800,22499192275,3350,3350,3350,3345,6030
|
|
20230828,130700,22478998545,3345,3350,3350,3345,4796
|
|
20230828,130600,22462943505,3350,3345,3350,3345,2323
|
|
20230828,130500,22455167390,3350,3345,3350,3340,31223
|
|
20230828,130400,22350744630,3345,3345,3350,3345,2064
|
|
20230828,130300,22343838300,3345,3350,3350,3345,37479
|
|
20230828,130200,22218405345,3350,3355,3355,3350,28474
|
|
20230828,130100,22123010725,3355,3350,3355,3350,1914
|
|
20230828,130000,22116593250,3355,3355,3355,3350,2897
|
|
20230828,125900,22106879560,3355,3355,3360,3350,31804
|
|
20230828,125800,22000213390,3355,3355,3355,3350,13186
|
|
20230828,125700,21956032645,3355,3350,3355,3350,5546
|
|
20230828,125600,21937432740,3355,3355,3355,3350,8907
|
|
20230828,125500,21907551070,3355,3355,3355,3350,3598
|
|
20230828,125400,21895480165,3355,3350,3360,3350,4319
|
|
20230828,125300,21880992615,3355,3355,3360,3350,7745
|
|
20230828,125200,21855004900,3355,3355,3355,3355,4699
|
|
20230828,125100,21839239755,3355,3355,3360,3350,11999
|
|
20230828,125000,21798988095,3355,3355,3355,3350,2810
|
|
20230828,124900,21789563115,3355,3350,3355,3350,3249
|
|
20230828,124800,21778673740,3350,3355,3360,3350,7336
|
|
20230828,124700,21754062070,3360,3355,3360,3355,5683
|
|
20230828,124600,21734992075,3355,3355,3360,3355,724
|
|
20230828,124500,21732562370,3355,3350,3360,3350,11019
|
|
20230828,124400,21695643625,3355,3355,3355,3350,8031
|
|
20230828,124300,21668729160,3355,3355,3355,3350,15441
|
|
20230828,124200,21616948245,3355,3350,3355,3350,3603
|
|
20230828,124100,21604863125,3350,3355,3355,3350,7729
|
|
20230828,124000,21578966360,3350,3355,3355,3350,11653
|
|
20230828,123900,21539888450,3355,3360,3360,3350,9298
|
|
20230828,123800,21508690800,3360,3360,3360,3355,7315
|
|
20230828,123700,21484128030,3360,3355,3360,3355,6462
|
|
20230828,123600,21462429790,3360,3360,3360,3355,5024
|
|
20230828,123500,21445564530,3360,3355,3360,3355,14256
|
|
20230828,123400,21397729145,3355,3360,3360,3355,2732
|
|
20230828,123300,21388559540,3360,3360,3360,3355,3243
|
|
20230828,123200,21377676685,3360,3355,3360,3355,14212
|
|
20230828,123100,21329971645,3355,3360,3360,3355,6252
|
|
20230828,123000,21308985380,3360,3355,3360,3355,1315
|
|
20230828,122900,21304568740,3360,3355,3360,3355,2277
|
|
20230828,122800,21296926885,3360,3360,3360,3355,10560
|
|
20230828,122700,21261465615,3355,3360,3360,3355,3477
|
|
20230828,122600,21249792410,3355,3350,3360,3350,9871
|
|
20230828,122500,21216692465,3350,3350,3350,3345,5379
|
|
20230828,122400,21198680625,3350,3345,3350,3345,5077
|
|
20230828,122300,21181673305,3345,3350,3350,3345,3913
|
|
20230828,122200,21168576090,3350,3345,3350,3345,8414
|
|
20230828,122100,21140415270,3345,3350,3350,3345,8075
|
|
20230828,122000,21113374940,3350,3350,3350,3345,1728
|
|
20230828,121900,21107587815,3350,3345,3350,3345,10519
|
|
20230828,121800,21072368795,3350,3345,3350,3345,13398
|
|
20230828,121700,21027514815,3345,3355,3355,3345,5289
|
|
20230828,121600,21009798120,3355,3350,3355,3345,14401
|
|
20230828,121500,20961597225,3345,3350,3350,3345,16132
|
|
20230828,121400,20907633180,3350,3350,3355,3345,13083
|
|
20230828,121300,20863797215,3350,3350,3355,3345,4674
|
|
20230828,121200,20848136310,3350,3355,3355,3345,40507
|
|
20230828,121100,20712438510,3350,3355,3355,3350,49893
|
|
20230828,121000,20545293905,3350,3350,3355,3350,9276
|
|
20230828,120900,20514200325,3355,3360,3360,3350,6093
|
|
20230828,120800,20493781090,3355,3355,3355,3350,7666
|
|
20230828,120700,20468069530,3355,3355,3355,3350,11691
|
|
20230828,120600,20428883485,3355,3355,3360,3355,6430
|
|
20230828,120500,20407310685,3355,3355,3360,3355,9720
|
|
20230828,120400,20374697585,3360,3355,3360,3355,10148
|
|
20230828,120300,20340649520,3355,3355,3360,3355,4844
|
|
20230828,120200,20324395300,3360,3360,3360,3355,2325
|
|
20230828,120100,20316584725,3360,3360,3360,3355,5674
|
|
20230828,120000,20297544320,3360,3355,3360,3355,5155
|
|
20230828,115900,20280238280,3355,3355,3360,3355,13482
|
|
20230828,115800,20235005655,3360,3360,3360,3355,5670
|
|
20230828,115700,20215971410,3355,3360,3360,3355,11830
|
|
20230828,115600,20176280435,3360,3360,3360,3355,1897
|
|
20230828,115500,20169909665,3360,3365,3365,3360,9938
|
|
20230828,115400,20136516715,3360,3365,3365,3360,6578
|
|
20230828,115300,20114408500,3365,3360,3365,3360,6034
|
|
20230828,115200,20094128740,3365,3365,3365,3360,5360
|
|
20230828,115100,20076109795,3360,3365,3365,3360,12596
|
|
20230828,115000,20033775645,3365,3360,3365,3360,6144
|
|
20230828,114900,20013130645,3365,3365,3365,3360,3726
|
|
20230828,114800,20000601745,3365,3360,3365,3360,11287
|
|
20230828,114700,19962668675,3365,3360,3365,3360,1052
|
|
20230828,114600,19959131650,3365,3365,3365,3360,1066
|
|
20230828,114500,19955548305,3365,3365,3365,3360,4745
|
|
20230828,114400,19939598435,3360,3365,3365,3360,11214
|
|
20230828,114300,19901897535,3360,3365,3365,3360,2179
|
|
20230828,114200,19894568390,3365,3365,3365,3360,16004
|
|
20230828,114100,19840786325,3365,3365,3365,3360,6130
|
|
20230828,114000,19820181480,3365,3365,3365,3360,11164
|
|
20230828,113900,19782618295,3365,3360,3365,3360,2993
|
|
20230828,113800,19772551205,3360,3360,3365,3360,5651
|
|
20230828,113700,19753562860,3365,3360,3365,3360,4051
|
|
20230828,113600,19739949335,3365,3365,3365,3360,6899
|
|
20230828,113500,19716766255,3365,3365,3365,3360,6831
|
|
20230828,113400,19693795210,3365,3355,3365,3355,13393
|
|
20230828,113300,19648772555,3355,3360,3360,3355,5218
|
|
20230828,113200,19631259270,3360,3360,3360,3355,1801
|
|
20230828,113100,19625213645,3355,3360,3360,3355,4343
|
|
20230828,113000,19610641325,3360,3355,3360,3355,6689
|
|
20230828,112900,19588176110,3355,3355,3360,3355,2889
|
|
20230828,112800,19578483220,3355,3360,3360,3355,4946
|
|
20230828,112700,19561881385,3355,3360,3360,3355,6036
|
|
20230828,112600,19541622335,3360,3360,3360,3355,12744
|
|
20230828,112500,19498825375,3360,3360,3360,3360,2543
|
|
20230828,112400,19490280895,3360,3360,3365,3355,17252
|
|
20230828,112300,19432313485,3360,3365,3365,3360,1552
|
|
20230828,112200,19427095490,3365,3365,3365,3360,5594
|
|
20230828,112100,19408273845,3365,3365,3365,3360,3739
|
|
20230828,112000,19395707310,3360,3360,3365,3360,1904
|
|
20230828,111900,19389308220,3360,3360,3365,3360,2908
|
|
20230828,111800,19379537085,3360,3360,3365,3355,3039
|
|
20230828,111700,19369327925,3360,3355,3365,3355,11261
|
|
20230828,111600,19331492640,3360,3360,3365,3355,15522
|
|
20230828,111500,19279338395,3360,3355,3360,3355,2871
|
|
20230828,111400,19269697060,3360,3360,3360,3355,2244
|
|
20230828,111300,19262163090,3360,3355,3360,3355,6300
|
|
20230828,111200,19241013505,3355,3355,3355,3350,8728
|
|
20230828,111100,19211743490,3350,3355,3355,3350,8528
|
|
20230828,111000,19183155955,3355,3350,3355,3345,17004
|
|
20230828,110900,19126169985,3350,3350,3350,3345,5037
|
|
20230828,110800,19109315185,3345,3350,3355,3345,7208
|
|
20230828,110700,19085176855,3350,3345,3350,3345,8156
|
|
20230828,110600,19057862750,3345,3350,3355,3345,6779
|
|
20230828,110500,19035154640,3350,3350,3355,3350,9416
|
|
20230828,110400,19003609930,3350,3350,3355,3350,13574
|
|
20230828,110300,18958135975,3355,3350,3355,3350,27838
|
|
20230828,110200,18864869485,3355,3355,3355,3350,7043
|
|
20230828,110100,18841262415,3350,3350,3355,3350,6759
|
|
20230828,110000,18818618930,3350,3360,3360,3350,41335
|
|
20230828,105900,18679938825,3360,3360,3360,3355,6486
|
|
20230828,105800,18658160390,3355,3360,3360,3355,6935
|
|
20230828,105700,18634884005,3360,3365,3365,3360,19044
|
|
20230828,105600,18570895425,3365,3365,3365,3355,8740
|
|
20230828,105500,18541525435,3360,3365,3365,3360,25309
|
|
20230828,105400,18456486020,3365,3365,3365,3360,5057
|
|
20230828,105300,18439487610,3365,3365,3365,3360,3343
|
|
20230828,105200,18428244915,3360,3360,3365,3360,6077
|
|
20230828,105100,18407823075,3360,3365,3365,3360,6417
|
|
20230828,105000,18386260035,3365,3365,3365,3360,2081
|
|
20230828,104900,18379257820,3365,3360,3365,3360,3036
|
|
20230828,104800,18369047040,3365,3360,3365,3360,8924
|
|
20230828,104700,18339051425,3365,3360,3365,3360,12169
|
|
20230828,104600,18298161210,3360,3360,3360,3355,5205
|
|
20230828,104500,18280676595,3360,3360,3360,3355,7478
|
|
20230828,104400,18255551280,3360,3360,3365,3355,34284
|
|
20230828,104300,18140354550,3360,3360,3365,3360,11652
|
|
20230828,104200,18101179665,3365,3365,3365,3360,10995
|
|
20230828,104100,18064196525,3360,3360,3365,3355,14232
|
|
20230828,104000,18016375430,3360,3355,3360,3355,6747
|
|
20230828,103900,17993738565,3355,3355,3355,3350,13731
|
|
20230828,103800,17947715410,3355,3350,3355,3350,7116
|
|
20230828,103700,17923874635,3350,3350,3355,3345,16377
|
|
20230828,103600,17869001980,3350,3350,3355,3345,5085
|
|
20230828,103500,17851972865,3350,3350,3355,3345,14169
|
|
20230828,103400,17804528800,3355,3350,3355,3350,17278
|
|
20230828,103300,17746645445,3355,3350,3355,3350,16217
|
|
20230828,103200,17692314185,3350,3355,3355,3345,54682
|
|
20230828,103100,17509120780,3355,3360,3360,3355,25819
|
|
20230828,103000,17422492415,3355,3355,3360,3355,17897
|
|
20230828,102900,17362410070,3360,3360,3360,3355,5537
|
|
20230828,102800,17343808745,3360,3355,3360,3355,2671
|
|
20230828,102700,17334835000,3360,3355,3360,3355,7281
|
|
20230828,102600,17310403290,3355,3360,3360,3350,5057
|
|
20230828,102500,17293436810,3360,3350,3360,3350,25919
|
|
20230828,102400,17206483455,3350,3365,3365,3350,119539
|
|
20230828,102300,16805158435,3370,3370,3370,3365,7012
|
|
20230828,102200,16781560645,3365,3370,3370,3365,8684
|
|
20230828,102100,16752335815,3370,3370,3370,3365,8037
|
|
20230828,102000,16725270730,3365,3365,3370,3360,7832
|
|
20230828,101900,16698922035,3365,3365,3365,3360,24848
|
|
20230828,101800,16615357805,3365,3365,3365,3360,12563
|
|
20230828,101700,16573125930,3365,3365,3370,3360,11443
|
|
20230828,101600,16534622120,3365,3375,3375,3365,38911
|
|
20230828,101500,16403584120,3375,3375,3375,3365,35534
|
|
20230828,101400,16283764100,3380,3370,3380,3365,30056
|
|
20230828,101300,16182382415,3370,3370,3370,3365,18855
|
|
20230828,101200,16118863845,3370,3370,3370,3365,7879
|
|
20230828,101100,16092340615,3370,3365,3370,3365,27287
|
|
20230828,101000,16000471950,3365,3355,3370,3355,17248
|
|
20230828,100900,15942506280,3360,3355,3360,3355,5344
|
|
20230828,100800,15924566435,3355,3355,3355,3350,6030
|
|
20230828,100700,15904342270,3350,3355,3355,3350,2114
|
|
20230828,100600,15897253600,3355,3355,3355,3350,13081
|
|
20230828,100500,15853378755,3355,3360,3360,3350,13354
|
|
20230828,100400,15808602315,3360,3360,3360,3350,18358
|
|
20230828,100300,15747005450,3360,3370,3370,3355,65989
|
|
20230828,100200,15525144945,3370,3365,3370,3360,32067
|
|
20230828,100100,15417216490,3365,3355,3365,3355,22298
|
|
20230828,100000,15342267590,3360,3360,3360,3350,23543
|
|
20230828,095900,15263263250,3360,3365,3365,3355,43436
|
|
20230828,095800,15117375725,3365,3355,3365,3355,12109
|
|
20230828,095700,15076699005,3355,3350,3360,3350,17301
|
|
20230828,095600,15018640025,3355,3350,3355,3350,10888
|
|
20230828,095500,14982115115,3355,3355,3355,3350,6358
|
|
20230828,095400,14960802740,3355,3350,3355,3345,15377
|
|
20230828,095300,14909268080,3350,3345,3355,3345,31526
|
|
20230828,095200,14803656010,3345,3335,3350,3335,47515
|
|
20230828,095100,14644935950,3340,3340,3340,3335,9269
|
|
20230828,095000,14613999295,3340,3340,3340,3335,12511
|
|
20230828,094900,14572257330,3335,3340,3340,3335,22850
|
|
20230828,094800,14496048225,3340,3330,3340,3330,24836
|
|
20230828,094700,14413285105,3335,3340,3340,3335,27252
|
|
20230828,094600,14322359980,3340,3340,3340,3335,15361
|
|
20230828,094500,14271099815,3335,3340,3340,3335,15507
|
|
20230828,094400,14219349405,3340,3340,3345,3335,10760
|
|
20230828,094300,14183431620,3340,3350,3350,3340,48145
|
|
20230828,094200,14022489915,3345,3350,3350,3345,9493
|
|
20230828,094100,13990715390,3350,3340,3350,3335,34764
|
|
20230828,094000,13874563360,3340,3330,3340,3325,32793
|
|
20230828,093900,13765285085,3330,3320,3330,3320,83599
|
|
20230828,093800,13487183765,3325,3345,3345,3320,208266
|
|
20230828,093700,12793622755,3340,3350,3350,3335,48045
|
|
20230828,093600,12633066745,3350,3355,3355,3345,31983
|
|
20230828,093500,12525969410,3355,3345,3355,3345,13565
|
|
20230828,093400,12480552700,3345,3340,3345,3335,50137
|
|
20230828,093300,12313169915,3340,3355,3355,3335,126034
|
|
20230828,093200,11891939750,3355,3370,3370,3345,50176
|
|
20230828,093100,11723520145,3370,3360,3370,3355,28175
|
|
20230828,093000,11628674230,3360,3350,3360,3345,21505
|
|
20230828,092900,11556611720,3350,3345,3355,3340,59585
|
|
20230828,092800,11357206470,3340,3345,3345,3340,23398
|
|
20230828,092700,11278990710,3345,3350,3350,3340,151864
|
|
20230828,092600,10771384140,3350,3345,3350,3345,50536
|
|
20230828,092500,10602237050,3350,3355,3360,3345,89466
|
|
20230828,092400,10302505475,3355,3360,3360,3355,37328
|
|
20230828,092300,10177252025,3355,3355,3360,3355,23749
|
|
20230828,092200,10097557610,3360,3355,3360,3355,24571
|
|
20230828,092100,10015103530,3355,3355,3360,3355,24393
|
|
20230828,092000,9933219910,3355,3360,3370,3355,45646
|
|
20230828,091900,9779740505,3365,3350,3370,3350,29006
|
|
20230828,091800,9682352715,3350,3345,3355,3345,46389
|
|
20230828,091700,9527010150,3350,3355,3355,3345,109712
|
|
20230828,091600,9159415700,3355,3365,3365,3355,64646
|
|
20230828,091500,8942211470,3365,3365,3375,3360,41493
|
|
20230828,091400,8802554225,3370,3375,3380,3365,87070
|
|
20230828,091300,8509152015,3370,3390,3395,3370,159828
|
|
20230828,091200,7968693575,3395,3390,3410,3390,119872
|
|
20230828,091100,7561127690,3395,3370,3395,3370,88242
|
|
20230828,091000,7262455665,3375,3370,3380,3360,81690
|
|
20230828,090900,6986931070,3360,3350,3370,3345,88759
|
|
20230828,090800,6688976535,3350,3345,3355,3340,71019
|
|
20230828,090700,6451235765,3340,3345,3350,3340,64714
|
|
20230828,090600,6234840885,3345,3350,3350,3340,88632
|
|
20230828,090500,5938362485,3350,3345,3355,3340,147090
|
|
20230828,090400,5446624075,3345,3360,3365,3335,349332
|
|
20230828,090300,4277048100,3360,3375,3385,3360,258189
|
|
20230828,090200,3408208300,3375,3400,3405,3355,332706
|
|
20230828,090100,2285259535,3405,3420,3430,3390,255182
|
|
20230828,090000,1415866520,3410,3410,3425,3375,390624
|