577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183400,22118796355,3330,3330,3330,3330,62110
|
|
20230830,183300,22118796355,3330,3330,3330,3330,0
|
|
20230830,183200,22118796355,3330,3330,3330,3330,0
|
|
20230830,183100,22118796355,3330,3330,3330,3330,0
|
|
20230830,183000,22118796355,3330,3330,3330,3330,0
|
|
20230830,182900,22118796355,3330,3330,3330,3330,0
|
|
20230830,182800,22118796355,3330,3330,3330,3330,0
|
|
20230830,182700,22118796355,3330,3330,3330,3330,0
|
|
20230830,182600,22118796355,3330,3330,3330,3330,0
|
|
20230830,182500,22118796355,3330,3330,3330,3330,0
|
|
20230830,182400,22118796355,3330,3330,3330,3330,0
|
|
20230830,182300,22118796355,3330,3330,3330,3330,0
|
|
20230830,182200,22118796355,3330,3330,3330,3330,0
|
|
20230830,182100,22118796355,3330,3330,3330,3330,0
|
|
20230830,182000,22118796355,3330,3330,3330,3330,0
|
|
20230830,181900,22118796355,3330,3330,3330,3330,0
|
|
20230830,181800,22118796355,3330,3330,3330,3330,0
|
|
20230830,181700,22118796355,3330,3330,3330,3330,0
|
|
20230830,181600,22118796355,3330,3330,3330,3330,0
|
|
20230830,181500,22118796355,3330,3330,3330,3330,0
|
|
20230830,181400,22118796355,3330,3330,3330,3330,0
|
|
20230830,181300,22118796355,3330,3330,3330,3330,0
|
|
20230830,181200,22118796355,3330,3330,3330,3330,0
|
|
20230830,181100,22118796355,3330,3330,3330,3330,0
|
|
20230830,181000,22118796355,3330,3330,3330,3330,0
|
|
20230830,180900,22118796355,3330,3330,3330,3330,0
|
|
20230830,180800,22118796355,3330,3330,3330,3330,0
|
|
20230830,180700,22118796355,3330,3330,3330,3330,0
|
|
20230830,180600,22118796355,3330,3330,3330,3330,0
|
|
20230830,180500,22118796355,3330,3330,3330,3330,0
|
|
20230830,180400,22118796355,3330,3330,3330,3330,62110
|
|
20230830,180300,22118796355,3330,3330,3330,3330,0
|
|
20230830,180200,22118796355,3330,3330,3330,3330,0
|
|
20230830,180100,22118796355,3330,3330,3330,3330,0
|
|
20230830,180000,22118796355,3330,3330,3330,3330,0
|
|
20230830,175900,22118796355,3330,3330,3330,3330,0
|
|
20230830,175800,22118796355,3330,3330,3330,3330,0
|
|
20230830,175700,22118796355,3330,3330,3330,3330,0
|
|
20230830,175600,22118796355,3330,3330,3330,3330,0
|
|
20230830,175500,22118796355,3330,3330,3330,3330,0
|
|
20230830,175400,22118796355,3330,3330,3330,3330,0
|
|
20230830,175300,22118796355,3330,3330,3330,3330,0
|
|
20230830,175200,22118796355,3330,3330,3330,3330,0
|
|
20230830,175100,22118796355,3330,3330,3330,3330,0
|
|
20230830,175000,22118796355,3330,3330,3330,3330,0
|
|
20230830,174900,22118796355,3330,3330,3330,3330,0
|
|
20230830,174800,22118796355,3330,3330,3330,3330,0
|
|
20230830,174700,22118796355,3330,3330,3330,3330,0
|
|
20230830,174600,22118796355,3330,3330,3330,3330,0
|
|
20230830,174500,22118796355,3330,3330,3330,3330,0
|
|
20230830,174400,22118796355,3330,3330,3330,3330,0
|
|
20230830,174300,22118796355,3330,3330,3330,3330,0
|
|
20230830,174200,22118796355,3330,3330,3330,3330,0
|
|
20230830,174100,22118796355,3330,3330,3330,3330,0
|
|
20230830,174000,22118796355,3330,3330,3330,3330,0
|
|
20230830,173900,22118796355,3330,3330,3330,3330,0
|
|
20230830,173800,22118796355,3330,3330,3330,3330,0
|
|
20230830,173700,22118796355,3330,3330,3330,3330,0
|
|
20230830,173600,22118796355,3330,3330,3330,3330,0
|
|
20230830,173500,22118796355,3330,3330,3330,3330,0
|
|
20230830,173400,22118796355,3330,3330,3330,3330,62110
|
|
20230830,173300,22118796355,3330,3330,3330,3330,0
|
|
20230830,173200,22118796355,3330,3330,3330,3330,0
|
|
20230830,173100,22118796355,3330,3330,3330,3330,0
|
|
20230830,173000,22118796355,3330,3330,3330,3330,0
|
|
20230830,172900,22118796355,3330,3330,3330,3330,0
|
|
20230830,172800,22118796355,3330,3330,3330,3330,0
|
|
20230830,172700,22118796355,3330,3330,3330,3330,0
|
|
20230830,172600,22118796355,3330,3330,3330,3330,0
|
|
20230830,172500,22118796355,3330,3330,3330,3330,0
|
|
20230830,172400,22118796355,3330,3330,3330,3330,0
|
|
20230830,172300,22118796355,3330,3330,3330,3330,0
|
|
20230830,172200,22118796355,3330,3330,3330,3330,0
|
|
20230830,172100,22118796355,3330,3330,3330,3330,0
|
|
20230830,172000,22118796355,3330,3330,3330,3330,0
|
|
20230830,171900,22118796355,3330,3330,3330,3330,0
|
|
20230830,171800,22118796355,3330,3330,3330,3330,0
|
|
20230830,171700,22118796355,3330,3330,3330,3330,0
|
|
20230830,171600,22118796355,3330,3330,3330,3330,0
|
|
20230830,171500,22118796355,3330,3330,3330,3330,0
|
|
20230830,171400,22118796355,3330,3330,3330,3330,0
|
|
20230830,171300,22118796355,3330,3330,3330,3330,0
|
|
20230830,171200,22118796355,3330,3330,3330,3330,0
|
|
20230830,171100,22118796355,3330,3330,3330,3330,0
|
|
20230830,171000,22118796355,3330,3330,3330,3330,0
|
|
20230830,170900,22118796355,3330,3330,3330,3330,0
|
|
20230830,170800,22118796355,3330,3330,3330,3330,0
|
|
20230830,170700,22118796355,3330,3330,3330,3330,0
|
|
20230830,170600,22118796355,3330,3330,3330,3330,0
|
|
20230830,170500,22118796355,3330,3330,3330,3330,0
|
|
20230830,170400,22118796355,3330,3330,3330,3330,62110
|
|
20230830,170300,22118796355,3330,3330,3330,3330,0
|
|
20230830,170200,22118796355,3330,3330,3330,3330,0
|
|
20230830,170100,22118796355,3330,3330,3330,3330,0
|
|
20230830,170000,22118796355,3330,3330,3330,3330,0
|
|
20230830,165900,22118796355,3330,3330,3330,3330,0
|
|
20230830,165800,22118796355,3330,3330,3330,3330,0
|
|
20230830,165700,22118796355,3330,3330,3330,3330,0
|
|
20230830,165600,22118796355,3330,3330,3330,3330,0
|
|
20230830,165500,22118796355,3330,3330,3330,3330,0
|
|
20230830,165400,22118796355,3330,3330,3330,3330,0
|
|
20230830,165300,22118796355,3330,3330,3330,3330,0
|
|
20230830,165200,22118796355,3330,3330,3330,3330,0
|
|
20230830,165100,22118796355,3330,3330,3330,3330,0
|
|
20230830,165000,22118796355,3330,3330,3330,3330,0
|
|
20230830,164900,22118796355,3330,3330,3330,3330,0
|
|
20230830,164800,22118796355,3330,3330,3330,3330,0
|
|
20230830,164700,22118796355,3330,3330,3330,3330,0
|
|
20230830,164600,22118796355,3330,3330,3330,3330,0
|
|
20230830,164500,22118796355,3330,3330,3330,3330,0
|
|
20230830,164400,22118796355,3330,3330,3330,3330,0
|
|
20230830,164300,22118796355,3330,3330,3330,3330,0
|
|
20230830,164200,22118796355,3330,3330,3330,3330,0
|
|
20230830,164100,22118796355,3330,3330,3330,3330,0
|
|
20230830,164000,22118796355,3330,3330,3330,3330,0
|
|
20230830,163900,22118796355,3330,3330,3330,3330,0
|
|
20230830,163800,22118796355,3330,3330,3330,3330,0
|
|
20230830,163700,22118796355,3330,3330,3330,3330,0
|
|
20230830,163600,22118796355,3330,3330,3330,3330,0
|
|
20230830,163500,22118796355,3330,3330,3330,3330,0
|
|
20230830,163400,22118796355,3330,3330,3330,3330,62110
|
|
20230830,163300,22118796355,3330,3330,3330,3330,0
|
|
20230830,163200,22118796355,3330,3330,3330,3330,0
|
|
20230830,163100,22118796355,3330,3330,3330,3330,0
|
|
20230830,163000,22118796355,3330,3330,3330,3330,0
|
|
20230830,162900,22118796355,3330,3330,3330,3330,0
|
|
20230830,162800,22118796355,3330,3330,3330,3330,0
|
|
20230830,162700,22118796355,3330,3330,3330,3330,0
|
|
20230830,162600,22118796355,3330,3330,3330,3330,0
|
|
20230830,162500,22118796355,3330,3330,3330,3330,0
|
|
20230830,162400,22118796355,3330,3330,3330,3330,0
|
|
20230830,162300,22118796355,3330,3330,3330,3330,0
|
|
20230830,162200,22118796355,3330,3330,3330,3330,0
|
|
20230830,162100,22118796355,3330,3330,3330,3330,0
|
|
20230830,162000,22118796355,3330,3330,3330,3330,0
|
|
20230830,161900,22118796355,3330,3330,3330,3330,0
|
|
20230830,161800,22118796355,3330,3330,3330,3330,0
|
|
20230830,161700,22118796355,3330,3330,3330,3330,0
|
|
20230830,161600,22118796355,3330,3330,3330,3330,0
|
|
20230830,161500,22118796355,3330,3330,3330,3330,0
|
|
20230830,161400,22118796355,3330,3330,3330,3330,0
|
|
20230830,161300,22118796355,3330,3330,3330,3330,0
|
|
20230830,161200,22118796355,3330,3330,3330,3330,0
|
|
20230830,161100,22118796355,3330,3330,3330,3330,0
|
|
20230830,161000,22118796355,3330,3330,3330,3330,0
|
|
20230830,160900,22118796355,3330,3330,3330,3330,0
|
|
20230830,160800,22118796355,3330,3330,3330,3330,0
|
|
20230830,160700,22118796355,3330,3330,3330,3330,0
|
|
20230830,160600,22118796355,3330,3330,3330,3330,0
|
|
20230830,160500,22118796355,3330,3330,3330,3330,0
|
|
20230830,160400,22118796355,3330,3330,3330,3330,62110
|
|
20230830,160300,22118796355,3330,3330,3330,3330,0
|
|
20230830,160200,22118796355,3330,3330,3330,3330,0
|
|
20230830,160100,22118796355,3330,3330,3330,3330,0
|
|
20230830,160000,22118796355,3330,3330,3330,3330,0
|
|
20230830,155900,22118796355,3330,3330,3330,3330,0
|
|
20230830,155800,22118796355,3330,3330,3330,3330,0
|
|
20230830,155700,22118796355,3330,3330,3330,3330,0
|
|
20230830,155600,22118796355,3330,3330,3330,3330,0
|
|
20230830,155500,22118796355,3330,3330,3330,3330,0
|
|
20230830,155400,22118796355,3330,3330,3330,3330,0
|
|
20230830,155300,22118796355,3330,3330,3330,3330,0
|
|
20230830,155200,22118796355,3330,3330,3330,3330,0
|
|
20230830,155100,22118796355,3330,3330,3330,3330,0
|
|
20230830,155000,22118796355,3330,3330,3330,3330,0
|
|
20230830,154900,22118796355,3330,3330,3330,3330,0
|
|
20230830,154800,22118796355,3330,3330,3330,3330,0
|
|
20230830,154700,22118796355,3330,3330,3330,3330,0
|
|
20230830,154600,22118796355,3330,3330,3330,3330,0
|
|
20230830,154500,22118796355,3330,3330,3330,3330,0
|
|
20230830,154400,22118796355,3330,3330,3330,3330,0
|
|
20230830,154300,22118796355,3330,3330,3330,3330,0
|
|
20230830,154200,22118796355,3330,3330,3330,3330,0
|
|
20230830,154100,22118796355,3330,3330,3330,3330,0
|
|
20230830,154000,22118796355,3330,3330,3330,3330,0
|
|
20230830,153900,22118796355,3330,3330,3330,3330,0
|
|
20230830,153800,22118796355,3330,3330,3330,3330,0
|
|
20230830,153700,22118796355,3330,3330,3330,3330,0
|
|
20230830,153600,22118796355,3330,3330,3330,3330,0
|
|
20230830,153500,22118796355,3330,3330,3330,3330,0
|
|
20230830,153400,22118796355,3330,3330,3330,3330,62110
|
|
20230830,153300,22118796355,3330,3330,3330,3330,0
|
|
20230830,153200,22118796355,3330,3330,3330,3330,0
|
|
20230830,153100,22118796355,3330,3330,3330,3330,0
|
|
20230830,153000,22118796355,3330,3330,3330,3330,62110
|
|
20230830,152900,21911970055,3315,3315,3315,3315,0
|
|
20230830,152800,21911970055,3315,3315,3315,3315,0
|
|
20230830,152700,21911970055,3315,3315,3315,3315,0
|
|
20230830,152600,21911970055,3315,3315,3315,3315,0
|
|
20230830,152500,21911970055,3315,3315,3315,3315,0
|
|
20230830,152400,21911970055,3315,3315,3315,3315,0
|
|
20230830,152300,21911970055,3315,3315,3315,3315,0
|
|
20230830,152200,21911970055,3315,3315,3315,3315,0
|
|
20230830,152100,21911970055,3315,3315,3315,3315,0
|
|
20230830,152000,21911970055,3315,3315,3315,3315,0
|
|
20230830,151900,21911970055,3315,3320,3320,3315,13837
|
|
20230830,151800,21866070360,3320,3315,3320,3310,24921
|
|
20230830,151700,21783475835,3320,3330,3330,3315,52958
|
|
20230830,151600,21607563395,3325,3330,3330,3320,28827
|
|
20230830,151500,21511693900,3330,3330,3330,3325,25626
|
|
20230830,151400,21426378170,3330,3325,3330,3320,29732
|
|
20230830,151300,21327487485,3325,3315,3330,3315,41660
|
|
20230830,151200,21189142995,3315,3310,3315,3310,38667
|
|
20230830,151100,21061098745,3310,3310,3315,3310,6873
|
|
20230830,151000,21038337775,3310,3310,3315,3310,7826
|
|
20230830,150900,21012428550,3315,3315,3315,3310,12461
|
|
20230830,150800,20971170235,3310,3315,3315,3310,12634
|
|
20230830,150700,20929342545,3310,3310,3315,3305,17856
|
|
20230830,150600,20870275370,3310,3310,3315,3305,25342
|
|
20230830,150500,20786391835,3310,3310,3315,3305,13971
|
|
20230830,150400,20740142370,3310,3310,3315,3310,14828
|
|
20230830,150300,20691056850,3310,3310,3315,3305,29259
|
|
20230830,150200,20594188815,3310,3310,3315,3310,11801
|
|
20230830,150100,20555120985,3310,3315,3315,3310,4375
|
|
20230830,150000,20540629745,3315,3315,3320,3310,17681
|
|
20230830,145900,20482060525,3315,3320,3320,3310,13799
|
|
20230830,145800,20436323935,3315,3315,3320,3315,34479
|
|
20230830,145700,20321991615,3315,3320,3320,3315,2408
|
|
20230830,145600,20314006350,3315,3320,3320,3315,20555
|
|
20230830,145500,20245858055,3320,3325,3325,3315,23323
|
|
20230830,145400,20168425745,3320,3325,3325,3320,5606
|
|
20230830,145300,20149794475,3325,3330,3330,3325,9694
|
|
20230830,145200,20117559480,3325,3325,3330,3325,22616
|
|
20230830,145100,20042361130,3325,3325,3330,3320,11614
|
|
20230830,145000,20003752545,3325,3325,3325,3320,3660
|
|
20230830,144900,19991585480,3325,3325,3330,3320,3803
|
|
20230830,144800,19978945140,3325,3320,3325,3315,7259
|
|
20230830,144700,19954841310,3320,3320,3320,3315,15181
|
|
20230830,144600,19904487715,3320,3315,3320,3315,6357
|
|
20230830,144500,19883383475,3320,3315,3320,3315,4711
|
|
20230830,144400,19867765325,3315,3320,3320,3315,1531
|
|
20230830,144300,19862686910,3320,3320,3320,3315,8291
|
|
20230830,144200,19835193835,3320,3320,3320,3315,2784
|
|
20230830,144100,19825951155,3320,3315,3320,3310,8789
|
|
20230830,144000,19796804445,3315,3315,3315,3310,10408
|
|
20230830,143900,19762311740,3315,3310,3315,3310,10689
|
|
20230830,143800,19726922765,3315,3315,3315,3310,19946
|
|
20230830,143700,19660895225,3315,3310,3315,3310,14556
|
|
20230830,143600,19612664510,3310,3305,3310,3305,15052
|
|
20230830,143500,19562874690,3310,3310,3310,3305,18126
|
|
20230830,143400,19502929065,3310,3315,3315,3305,66256
|
|
20230830,143300,19283612375,3315,3315,3320,3310,15717
|
|
20230830,143200,19231491990,3320,3315,3320,3315,22510
|
|
20230830,143100,19156861285,3320,3315,3320,3310,5380
|
|
20230830,143000,19139031105,3315,3315,3315,3310,7055
|
|
20230830,142900,19115658650,3315,3315,3320,3310,5212
|
|
20230830,142800,19098382210,3315,3320,3320,3310,45983
|
|
20230830,142700,18945938845,3315,3315,3320,3315,9331
|
|
20230830,142600,18914967445,3315,3320,3320,3315,5749
|
|
20230830,142500,18895907660,3320,3320,3325,3320,7583
|
|
20230830,142400,18870729450,3325,3320,3325,3320,11461
|
|
20230830,142300,18832678400,3320,3320,3325,3315,12897
|
|
20230830,142200,18789820745,3320,3320,3325,3315,29429
|
|
20230830,142100,18692116700,3325,3325,3325,3320,10894
|
|
20230830,142000,18655940185,3325,3325,3325,3320,8639
|
|
20230830,141900,18627254645,3325,3325,3330,3320,8119
|
|
20230830,141800,18600261550,3325,3325,3325,3325,3835
|
|
20230830,141700,18587510175,3325,3330,3330,3325,24017
|
|
20230830,141600,18507637520,3330,3330,3330,3325,3078
|
|
20230830,141500,18497389520,3330,3330,3335,3330,2444
|
|
20230830,141400,18489250360,3330,3330,3335,3330,9196
|
|
20230830,141300,18458627135,3330,3330,3330,3325,2473
|
|
20230830,141200,18450394545,3330,3330,3335,3325,27081
|
|
20230830,141100,18360209230,3330,3335,3335,3330,6390
|
|
20230830,141000,18338916590,3330,3330,3335,3330,11370
|
|
20230830,140900,18301049155,3330,3335,3335,3330,2334
|
|
20230830,140800,18293276540,3330,3325,3335,3325,22593
|
|
20230830,140700,18218044640,3325,3325,3330,3325,7698
|
|
20230830,140600,18192448320,3330,3325,3330,3320,11296
|
|
20230830,140500,18154890445,3320,3325,3325,3320,29999
|
|
20230830,140400,18055267645,3325,3325,3325,3320,7208
|
|
20230830,140300,18031308930,3325,3325,3325,3320,14436
|
|
20230830,140200,17983341370,3325,3325,3330,3320,37968
|
|
20230830,140100,17857121595,3330,3330,3335,3325,91583
|
|
20230830,140000,17552155355,3330,3330,3335,3330,21061
|
|
20230830,135900,17482020425,3330,3340,3340,3330,70409
|
|
20230830,135800,17247254620,3340,3340,3340,3335,20297
|
|
20230830,135700,17179551975,3340,3340,3340,3340,4294
|
|
20230830,135600,17165210015,3340,3335,3340,3335,2337
|
|
20230830,135500,17157411975,3335,3340,3340,3335,2353
|
|
20230830,135400,17149556745,3335,3345,3345,3335,7867
|
|
20230830,135300,17123281470,3340,3340,3340,3335,7630
|
|
20230830,135200,17097799570,3340,3335,3340,3335,8280
|
|
20230830,135100,17070151630,3340,3340,3340,3335,3836
|
|
20230830,135000,17057349240,3335,3340,3340,3335,4353
|
|
20230830,134900,17042824915,3335,3340,3340,3335,4874
|
|
20230830,134800,17026545880,3340,3340,3340,3340,2877
|
|
20230830,134700,17016936700,3340,3345,3345,3340,7698
|
|
20230830,134600,16991203250,3345,3340,3345,3335,2587
|
|
20230830,134500,16982556290,3340,3345,3345,3335,6948
|
|
20230830,134400,16959360755,3340,3340,3345,3335,16524
|
|
20230830,134300,16904175835,3340,3340,3340,3335,8754
|
|
20230830,134200,16874945755,3340,3335,3340,3335,8597
|
|
20230830,134100,16846232575,3340,3340,3340,3335,1377
|
|
20230830,134000,16841634505,3335,3335,3340,3335,5112
|
|
20230830,133900,16824573560,3340,3335,3340,3335,12384
|
|
20230830,133800,16783270860,3335,3340,3340,3335,4238
|
|
20230830,133700,16769131190,3340,3335,3340,3335,9995
|
|
20230830,133600,16735770585,3335,3340,3340,3335,6685
|
|
20230830,133500,16713468210,3335,3335,3340,3335,8543
|
|
20230830,133400,16684939895,3340,3340,3340,3335,158741
|
|
20230830,133300,16154900310,3340,3345,3350,3340,11477
|
|
20230830,133200,16116527010,3345,3350,3350,3345,2557
|
|
20230830,133100,16107968855,3345,3340,3350,3340,6554
|
|
20230830,133000,16086044240,3345,3345,3345,3340,5857
|
|
20230830,132900,16066462130,3345,3345,3350,3345,31262
|
|
20230830,132800,15961890730,3350,3345,3350,3345,30813
|
|
20230830,132700,15858818365,3350,3350,3350,3345,4404
|
|
20230830,132600,15844076345,3350,3345,3350,3345,5330
|
|
20230830,132500,15826240460,3345,3345,3350,3345,5343
|
|
20230830,132400,15808365445,3345,3350,3350,3345,22330
|
|
20230830,132300,15733669595,3345,3345,3350,3345,4073
|
|
20230830,132200,15720040490,3350,3345,3350,3345,5335
|
|
20230830,132100,15702188630,3350,3345,3350,3345,14674
|
|
20230830,132000,15653096875,3350,3350,3355,3345,42343
|
|
20230830,131900,15511257425,3350,3355,3355,3350,10016
|
|
20230830,131800,15477696565,3350,3350,3355,3350,6886
|
|
20230830,131700,15454628345,3350,3355,3355,3350,8897
|
|
20230830,131600,15424817800,3350,3355,3355,3350,3119
|
|
20230830,131500,15414364950,3350,3355,3355,3350,11553
|
|
20230830,131400,15375661990,3355,3355,3355,3350,4620
|
|
20230830,131300,15360179195,3355,3355,3360,3355,2830
|
|
20230830,131200,15350684535,3360,3350,3360,3350,4697
|
|
20230830,131100,15334935085,3350,3355,3360,3350,10041
|
|
20230830,131000,15301273300,3360,3355,3360,3350,7461
|
|
20230830,130900,15276242605,3360,3355,3360,3350,3480
|
|
20230830,130800,15264567200,3355,3350,3355,3350,3922
|
|
20230830,130700,15251410320,3350,3355,3355,3350,17049
|
|
20230830,130600,15194224715,3350,3355,3360,3350,27518
|
|
20230830,130500,15101905635,3360,3360,3360,3355,5063
|
|
20230830,130400,15084901625,3355,3355,3360,3355,5327
|
|
20230830,130300,15067021145,3355,3365,3365,3355,7817
|
|
20230830,130200,15040755300,3365,3360,3365,3355,11564
|
|
20230830,130100,15001916545,3360,3360,3360,3355,9039
|
|
20230830,130000,14971560175,3360,3360,3365,3355,36147
|
|
20230830,125900,14850107270,3360,3365,3370,3360,7051
|
|
20230830,125800,14826394195,3365,3370,3370,3360,23058
|
|
20230830,125700,14748807565,3370,3365,3375,3360,38901
|
|
20230830,125600,14617849655,3370,3375,3375,3360,80444
|
|
20230830,125500,14346674460,3375,3370,3375,3355,43054
|
|
20230830,125400,14201723750,3360,3375,3385,3360,161825
|
|
20230830,125300,13655419040,3380,3370,3380,3365,101934
|
|
20230830,125200,13311252680,3370,3355,3370,3355,50460
|
|
20230830,125100,13141527440,3360,3355,3360,3350,22271
|
|
20230830,125000,13066765535,3355,3355,3355,3350,759
|
|
20230830,124900,13064219120,3355,3355,3355,3350,2179
|
|
20230830,124800,13056915045,3355,3350,3355,3350,13729
|
|
20230830,124700,13010858250,3350,3355,3355,3350,5548
|
|
20230830,124600,12992272305,3350,3350,3355,3350,8764
|
|
20230830,124500,12962912860,3350,3350,3355,3350,6221
|
|
20230830,124400,12942060905,3350,3350,3355,3350,9227
|
|
20230830,124300,12911147655,3350,3355,3355,3350,5093
|
|
20230830,124200,12894079650,3355,3350,3355,3350,2932
|
|
20230830,124100,12884249235,3355,3350,3355,3350,3997
|
|
20230830,124000,12870854605,3355,3355,3355,3350,1310
|
|
20230830,123900,12866465170,3350,3355,3355,3350,664
|
|
20230830,123800,12864240240,3355,3350,3355,3350,6134
|
|
20230830,123700,12843681635,3350,3350,3355,3350,2010
|
|
20230830,123600,12836945015,3350,3355,3355,3350,2375
|
|
20230830,123500,12828984465,3355,3350,3360,3350,16298
|
|
20230830,123400,12774323735,3350,3355,3355,3350,2029
|
|
20230830,123300,12767526525,3350,3350,3355,3350,3937
|
|
20230830,123200,12754330960,3355,3355,3355,3355,1291
|
|
20230830,123100,12749999655,3345,3350,3350,3345,3247
|
|
20230830,123000,12739123105,3350,3355,3355,3350,1111
|
|
20230830,122900,12735401140,3355,3350,3355,3350,2086
|
|
20230830,122800,12728411540,3350,3350,3350,3345,6401
|
|
20230830,122700,12706973365,3350,3350,3350,3345,949
|
|
20230830,122600,12703796790,3345,3345,3350,3345,7305
|
|
20230830,122500,12679356880,3345,3345,3350,3345,7292
|
|
20230830,122400,12654936615,3350,3345,3350,3345,4169
|
|
20230830,122300,12640970470,3345,3345,3350,3345,1757
|
|
20230830,122200,12635090910,3345,3350,3350,3345,3527
|
|
20230830,122100,12623290765,3350,3350,3350,3350,802
|
|
20230830,122000,12620604065,3350,3350,3355,3350,5540
|
|
20230830,121900,12602044975,3350,3350,3355,3345,1761
|
|
20230830,121800,12596146295,3350,3350,3355,3345,22371
|
|
20230830,121700,12521197580,3350,3355,3355,3350,6136
|
|
20230830,121600,12500631120,3355,3355,3355,3350,3953
|
|
20230830,121500,12487372310,3355,3355,3355,3350,4105
|
|
20230830,121400,12473604475,3350,3350,3355,3350,1305
|
|
20230830,121300,12469232560,3355,3355,3355,3350,5142
|
|
20230830,121200,12451990785,3355,3350,3355,3350,10983
|
|
20230830,121100,12415146345,3350,3355,3355,3350,1234
|
|
20230830,121000,12411009800,3355,3355,3355,3350,2034
|
|
20230830,120900,12404189675,3350,3350,3350,3345,4137
|
|
20230830,120800,12390332270,3350,3345,3350,3345,5017
|
|
20230830,120700,12373531495,3350,3350,3350,3345,17356
|
|
20230830,120600,12315464245,3350,3345,3355,3345,13869
|
|
20230830,120500,12269025255,3345,3345,3350,3345,9113
|
|
20230830,120400,12238542170,3345,3345,3350,3345,2685
|
|
20230830,120300,12229552210,3345,3350,3350,3345,8772
|
|
20230830,120200,12200203090,3350,3350,3350,3345,2979
|
|
20230830,120100,12190236330,3345,3345,3350,3340,22348
|
|
20230830,120000,12115397900,3345,3345,3345,3340,9454
|
|
20230830,115900,12083777825,3340,3340,3345,3340,20049
|
|
20230830,115800,12016716115,3340,3340,3345,3340,2746
|
|
20230830,115700,12007538225,3345,3345,3345,3340,5223
|
|
20230830,115600,11990067545,3345,3345,3345,3345,1867
|
|
20230830,115500,11983822430,3350,3345,3350,3340,2541
|
|
20230830,115400,11975324225,3345,3345,3345,3340,10542
|
|
20230830,115300,11940099755,3345,3345,3350,3340,11182
|
|
20230830,115200,11902695965,3345,3345,3350,3345,9842
|
|
20230830,115100,11869774380,3350,3345,3350,3345,7216
|
|
20230830,115000,11845631215,3345,3350,3350,3345,2929
|
|
20230830,114900,11835826885,3345,3350,3350,3345,776
|
|
20230830,114800,11833230385,3350,3345,3350,3345,4642
|
|
20230830,114700,11817702675,3345,3345,3350,3345,8241
|
|
20230830,114600,11790135870,3350,3345,3350,3345,4854
|
|
20230830,114500,11773898665,3345,3350,3350,3345,4521
|
|
20230830,114400,11758770565,3350,3350,3350,3345,3866
|
|
20230830,114300,11745831705,3345,3350,3350,3345,3845
|
|
20230830,114200,11732956705,3350,3350,3350,3345,6547
|
|
20230830,114100,11711055350,3350,3345,3350,3345,1113
|
|
20230830,114000,11707329995,3345,3345,3350,3345,10064
|
|
20230830,113900,11673660535,3345,3345,3345,3345,4582
|
|
20230830,113800,11658333745,3345,3350,3350,3345,22728
|
|
20230830,113700,11582307015,3350,3350,3350,3345,3270
|
|
20230830,113600,11571368205,3345,3350,3350,3345,1657
|
|
20230830,113500,11565820225,3345,3350,3350,3345,7699
|
|
20230830,113400,11540033610,3350,3350,3350,3345,3677
|
|
20230830,113300,11527732530,3350,3350,3355,3345,8596
|
|
20230830,113200,11498949890,3350,3355,3355,3350,5458
|
|
20230830,113100,11480664920,3355,3350,3355,3350,2227
|
|
20230830,113000,11473193345,3350,3350,3355,3350,10584
|
|
20230830,112900,11437736785,3350,3350,3355,3345,6671
|
|
20230830,112800,11415403185,3355,3350,3355,3345,7855
|
|
20230830,112700,11389094115,3350,3350,3350,3350,4493
|
|
20230830,112600,11374042565,3350,3350,3355,3345,15179
|
|
20230830,112500,11323177815,3355,3350,3355,3345,16115
|
|
20230830,112400,11269258210,3355,3355,3355,3350,5391
|
|
20230830,112300,11251186745,3350,3345,3350,3345,3048
|
|
20230830,112200,11240979250,3350,3350,3350,3350,2279
|
|
20230830,112100,11233344600,3350,3350,3350,3345,2391
|
|
20230830,112000,11225336910,3345,3355,3355,3345,12174
|
|
20230830,111900,11184591415,3350,3355,3355,3350,1811
|
|
20230830,111800,11178523655,3350,3350,3355,3350,5342
|
|
20230830,111700,11160627595,3350,3350,3355,3350,3040
|
|
20230830,111600,11150443230,3350,3350,3350,3345,19644
|
|
20230830,111500,11084651085,3350,3350,3350,3345,3406
|
|
20230830,111400,11073252750,3345,3350,3350,3345,15204
|
|
20230830,111300,11022380005,3350,3350,3350,3345,15332
|
|
20230830,111200,10971040600,3350,3345,3350,3345,13126
|
|
20230830,111100,10927124085,3345,3345,3350,3345,3792
|
|
20230830,111000,10914439815,3345,3345,3350,3345,12792
|
|
20230830,110900,10871650265,3350,3345,3350,3340,2915
|
|
20230830,110800,10861891880,3345,3345,3350,3340,9309
|
|
20230830,110700,10830774480,3345,3345,3350,3345,11346
|
|
20230830,110600,10792821965,3350,3345,3350,3345,5298
|
|
20230830,110500,10775099520,3350,3350,3350,3345,10170
|
|
20230830,110400,10741079785,3345,3345,3350,3345,4447
|
|
20230830,110300,10726201630,3350,3345,3350,3340,7286
|
|
20230830,110200,10701836860,3345,3345,3350,3345,13152
|
|
20230830,110100,10657843380,3350,3345,3350,3345,6224
|
|
20230830,110000,10637023875,3350,3345,3350,3345,26144
|
|
20230830,105900,10549571670,3345,3345,3350,3345,8359
|
|
20230830,105800,10521610745,3350,3350,3350,3345,3932
|
|
20230830,105700,10508451125,3350,3350,3350,3345,3459
|
|
20230830,105600,10496874625,3350,3350,3350,3345,9370
|
|
20230830,105500,10465523225,3350,3350,3355,3345,11767
|
|
20230830,105400,10426149620,3350,3350,3355,3350,16501
|
|
20230830,105300,10370808890,3350,3350,3350,3345,7087
|
|
20230830,105200,10347067855,3350,3350,3350,3345,4113
|
|
20230830,105100,10333299455,3350,3350,3350,3345,4637
|
|
20230830,105000,10317766280,3350,3345,3350,3345,2731
|
|
20230830,104900,10308624990,3345,3345,3350,3345,5323
|
|
20230830,104800,10290814940,3345,3350,3350,3345,3521
|
|
20230830,104700,10279033015,3350,3345,3350,3345,6168
|
|
20230830,104600,10258393415,3345,3345,3350,3345,11178
|
|
20230830,104500,10220971610,3350,3345,3350,3340,10337
|
|
20230830,104400,10186394680,3345,3345,3345,3340,13741
|
|
20230830,104300,10140457785,3345,3345,3350,3345,40458
|
|
20230830,104200,10005123060,3345,3350,3350,3345,32353
|
|
20230830,104100,9896900405,3350,3350,3355,3345,22376
|
|
20230830,104000,9822008105,3350,3355,3355,3350,13412
|
|
20230830,103900,9777076580,3355,3350,3355,3350,5127
|
|
20230830,103800,9759885495,3350,3355,3355,3345,19359
|
|
20230830,103700,9695032730,3350,3350,3355,3350,8530
|
|
20230830,103600,9666455900,3355,3350,3355,3350,10772
|
|
20230830,103500,9630334620,3350,3350,3355,3350,16019
|
|
20230830,103400,9576668045,3350,3350,3355,3350,20218
|
|
20230830,103300,9508911720,3355,3355,3355,3350,18515
|
|
20230830,103200,9446869180,3350,3350,3355,3350,11479
|
|
20230830,103100,9408411355,3350,3350,3355,3350,9840
|
|
20230830,103000,9375442965,3355,3355,3360,3350,4365
|
|
20230830,102900,9360798655,3355,3360,3360,3355,10185
|
|
20230830,102800,9326627415,3355,3355,3360,3350,6755
|
|
20230830,102700,9303974075,3350,3355,3360,3350,7261
|
|
20230830,102600,9279638985,3355,3360,3360,3350,15356
|
|
20230830,102500,9228127120,3360,3355,3360,3355,761
|
|
20230830,102400,9225572440,3355,3355,3360,3350,19612
|
|
20230830,102300,9159774515,3355,3355,3360,3350,103177
|
|
20230830,102200,8814069660,3355,3360,3360,3355,38498
|
|
20230830,102100,8684907825,3360,3360,3360,3355,11373
|
|
20230830,102000,8646747635,3360,3360,3365,3360,5734
|
|
20230830,101900,8627480875,3360,3365,3370,3360,14660
|
|
20230830,101800,8578210860,3365,3365,3370,3360,22565
|
|
20230830,101700,8502323820,3370,3360,3370,3360,5443
|
|
20230830,101600,8484013090,3360,3365,3365,3360,14268
|
|
20230830,101500,8436052285,3365,3365,3365,3360,10161
|
|
20230830,101400,8401870635,3365,3365,3365,3360,7036
|
|
20230830,101300,8378206055,3360,3365,3370,3360,11401
|
|
20230830,101200,8339842175,3365,3370,3370,3365,3727
|
|
20230830,101100,8327294210,3370,3365,3370,3365,11740
|
|
20230830,101000,8287787675,3370,3370,3375,3365,7214
|
|
20230830,100900,8263476675,3370,3370,3375,3370,5829
|
|
20230830,100800,8243832695,3370,3375,3375,3370,15243
|
|
20230830,100700,8192442140,3375,3375,3380,3370,7611
|
|
20230830,100600,8166758040,3375,3380,3380,3370,9464
|
|
20230830,100500,8134820435,3375,3380,3380,3375,10705
|
|
20230830,100400,8098685945,3380,3375,3380,3370,11938
|
|
20230830,100300,8058425590,3375,3375,3380,3370,22000
|
|
20230830,100200,7984218355,3375,3380,3380,3370,9283
|
|
20230830,100100,7952883260,3380,3380,3385,3375,24190
|
|
20230830,100000,7871067450,3380,3380,3385,3375,47928
|
|
20230830,095900,7709006110,3380,3370,3385,3370,70531
|
|
20230830,095800,7470976760,3365,3355,3365,3355,23826
|
|
20230830,095700,7390889140,3355,3355,3360,3355,11094
|
|
20230830,095600,7353667365,3355,3360,3360,3355,23047
|
|
20230830,095500,7276340350,3355,3360,3360,3355,5512
|
|
20230830,095400,7257844585,3355,3355,3360,3355,24035
|
|
20230830,095300,7177130380,3355,3360,3365,3355,31660
|
|
20230830,095200,7070741270,3365,3370,3370,3360,19468
|
|
20230830,095100,7005231135,3370,3375,3375,3365,11814
|
|
20230830,095000,6965427415,3370,3375,3375,3365,4406
|
|
20230830,094900,6950578240,3375,3375,3375,3370,857
|
|
20230830,094800,6947686005,3375,3365,3375,3365,15047
|
|
20230830,094700,6897006660,3365,3375,3375,3365,9961
|
|
20230830,094600,6863445035,3375,3375,3375,3370,10746
|
|
20230830,094500,6827201245,3375,3370,3375,3370,12031
|
|
20230830,094400,6786622250,3370,3365,3370,3365,10520
|
|
20230830,094300,6751175010,3370,3365,3370,3355,23549
|
|
20230830,094200,6672017940,3365,3370,3370,3360,24196
|
|
20230830,094100,6590603965,3370,3380,3380,3370,51369
|
|
20230830,094000,6417306190,3380,3385,3390,3375,62583
|
|
20230830,093900,6205666320,3385,3395,3400,3370,197835
|
|
20230830,093800,5534918415,3400,3365,3400,3360,153036
|
|
20230830,093700,5017376610,3360,3360,3365,3350,19755
|
|
20230830,093600,4950993830,3360,3365,3365,3355,14918
|
|
20230830,093500,4900880845,3365,3360,3365,3355,12474
|
|
20230830,093400,4858968985,3360,3365,3365,3355,11893
|
|
20230830,093300,4819007435,3365,3350,3365,3350,32220
|
|
20230830,093200,4710858135,3355,3355,3355,3350,11621
|
|
20230830,093100,4671880955,3355,3345,3355,3340,27364
|
|
20230830,093000,4580333670,3345,3345,3350,3340,29857
|
|
20230830,092900,4480535110,3345,3345,3345,3340,26083
|
|
20230830,092800,4393355265,3345,3340,3345,3340,9457
|
|
20230830,092700,4361746920,3340,3340,3345,3340,26931
|
|
20230830,092600,4271790800,3345,3345,3350,3340,18395
|
|
20230830,092500,4210248975,3350,3350,3355,3345,11460
|
|
20230830,092400,4171894130,3350,3355,3355,3345,11059
|
|
20230830,092300,4134860935,3345,3345,3355,3340,60478
|
|
20230830,092200,3932337320,3350,3350,3350,3345,11368
|
|
20230830,092100,3894303360,3350,3350,3350,3345,36152
|
|
20230830,092000,3773373960,3350,3350,3350,3345,42458
|
|
20230830,091900,3631255170,3355,3350,3355,3350,19752
|
|
20230830,091800,3565079555,3355,3350,3355,3350,2908
|
|
20230830,091700,3555328470,3355,3350,3355,3350,11982
|
|
20230830,091600,3515153125,3355,3355,3360,3350,29109
|
|
20230830,091500,3417523435,3360,3360,3360,3350,29664
|
|
20230830,091400,3317986990,3360,3360,3365,3355,19941
|
|
20230830,091300,3250994055,3360,3355,3360,3355,19724
|
|
20230830,091200,3184747565,3355,3360,3365,3350,28254
|
|
20230830,091100,3089899845,3355,3360,3375,3350,78280
|
|
20230830,091000,2826628675,3360,3355,3365,3350,35220
|
|
20230830,090900,2708438765,3355,3355,3360,3350,26247
|
|
20230830,090800,2620422770,3355,3345,3355,3345,11476
|
|
20230830,090700,2581926405,3350,3350,3350,3340,27702
|
|
20230830,090600,2489216750,3345,3340,3355,3330,78931
|
|
20230830,090500,2225657195,3340,3345,3345,3335,118752
|
|
20230830,090400,1829015520,3340,3355,3355,3340,99444
|
|
20230830,090300,1496236550,3360,3360,3360,3345,59216
|
|
20230830,090200,1297623710,3360,3350,3365,3340,69988
|
|
20230830,090100,1063076685,3340,3365,3365,3340,101344
|
|
20230830,090000,723867525,3370,3375,3385,3355,194782
|