593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185000,24984123500,3085,3085,3085,3085,67350
|
|
20230817,184900,24984123500,3085,3085,3085,3085,0
|
|
20230817,184800,24984123500,3085,3085,3085,3085,0
|
|
20230817,184700,24984123500,3085,3085,3085,3085,0
|
|
20230817,184600,24984123500,3085,3085,3085,3085,0
|
|
20230817,184500,24984123500,3085,3085,3085,3085,0
|
|
20230817,184400,24984123500,3085,3085,3085,3085,0
|
|
20230817,184300,24984123500,3085,3085,3085,3085,0
|
|
20230817,184200,24984123500,3085,3085,3085,3085,0
|
|
20230817,184100,24984123500,3085,3085,3085,3085,0
|
|
20230817,184000,24984123500,3085,3085,3085,3085,0
|
|
20230817,183900,24984123500,3085,3085,3085,3085,0
|
|
20230817,183800,24984123500,3085,3085,3085,3085,0
|
|
20230817,183700,24984123500,3085,3085,3085,3085,0
|
|
20230817,183600,24984123500,3085,3085,3085,3085,0
|
|
20230817,183500,24984123500,3085,3085,3085,3085,0
|
|
20230817,183400,24984123500,3085,3085,3085,3085,0
|
|
20230817,183300,24984123500,3085,3085,3085,3085,0
|
|
20230817,183200,24984123500,3085,3085,3085,3085,0
|
|
20230817,183100,24984123500,3085,3085,3085,3085,0
|
|
20230817,183000,24984123500,3085,3085,3085,3085,0
|
|
20230817,182900,24984123500,3085,3085,3085,3085,0
|
|
20230817,182800,24984123500,3085,3085,3085,3085,0
|
|
20230817,182700,24984123500,3085,3085,3085,3085,0
|
|
20230817,182600,24984123500,3085,3085,3085,3085,0
|
|
20230817,182500,24984123500,3085,3085,3085,3085,0
|
|
20230817,182400,24984123500,3085,3085,3085,3085,0
|
|
20230817,182300,24984123500,3085,3085,3085,3085,0
|
|
20230817,182200,24984123500,3085,3085,3085,3085,0
|
|
20230817,182100,24984123500,3085,3085,3085,3085,0
|
|
20230817,182000,24984123500,3085,3085,3085,3085,67350
|
|
20230817,181900,24984123500,3085,3085,3085,3085,0
|
|
20230817,181800,24984123500,3085,3085,3085,3085,0
|
|
20230817,181700,24984123500,3085,3085,3085,3085,0
|
|
20230817,181600,24984123500,3085,3085,3085,3085,0
|
|
20230817,181500,24984123500,3085,3085,3085,3085,0
|
|
20230817,181400,24984123500,3085,3085,3085,3085,0
|
|
20230817,181300,24984123500,3085,3085,3085,3085,0
|
|
20230817,181200,24984123500,3085,3085,3085,3085,0
|
|
20230817,181100,24984123500,3085,3085,3085,3085,0
|
|
20230817,181000,24984123500,3085,3085,3085,3085,0
|
|
20230817,180900,24984123500,3085,3085,3085,3085,0
|
|
20230817,180800,24984123500,3085,3085,3085,3085,0
|
|
20230817,180700,24984123500,3085,3085,3085,3085,0
|
|
20230817,180600,24984123500,3085,3085,3085,3085,0
|
|
20230817,180500,24984123500,3085,3085,3085,3085,0
|
|
20230817,180400,24984123500,3085,3085,3085,3085,0
|
|
20230817,180300,24984123500,3085,3085,3085,3085,0
|
|
20230817,180200,24984123500,3085,3085,3085,3085,0
|
|
20230817,180100,24984123500,3085,3085,3085,3085,0
|
|
20230817,180000,24984123500,3085,3085,3085,3085,0
|
|
20230817,175900,24984123500,3085,3085,3085,3085,0
|
|
20230817,175800,24984123500,3085,3085,3085,3085,0
|
|
20230817,175700,24984123500,3085,3085,3085,3085,0
|
|
20230817,175600,24984123500,3085,3085,3085,3085,0
|
|
20230817,175500,24984123500,3085,3085,3085,3085,0
|
|
20230817,175400,24984123500,3085,3085,3085,3085,0
|
|
20230817,175300,24984123500,3085,3085,3085,3085,0
|
|
20230817,175200,24984123500,3085,3085,3085,3085,0
|
|
20230817,175100,24984123500,3085,3085,3085,3085,0
|
|
20230817,175000,24984123500,3085,3085,3085,3085,67350
|
|
20230817,174900,24984123500,3085,3085,3085,3085,0
|
|
20230817,174800,24984123500,3085,3085,3085,3085,0
|
|
20230817,174700,24984123500,3085,3085,3085,3085,0
|
|
20230817,174600,24984123500,3085,3085,3085,3085,0
|
|
20230817,174500,24984123500,3085,3085,3085,3085,0
|
|
20230817,174400,24984123500,3085,3085,3085,3085,0
|
|
20230817,174300,24984123500,3085,3085,3085,3085,0
|
|
20230817,174200,24984123500,3085,3085,3085,3085,0
|
|
20230817,174100,24984123500,3085,3085,3085,3085,0
|
|
20230817,174000,24984123500,3085,3085,3085,3085,0
|
|
20230817,173900,24984123500,3085,3085,3085,3085,0
|
|
20230817,173800,24984123500,3085,3085,3085,3085,0
|
|
20230817,173700,24984123500,3085,3085,3085,3085,0
|
|
20230817,173600,24984123500,3085,3085,3085,3085,0
|
|
20230817,173500,24984123500,3085,3085,3085,3085,0
|
|
20230817,173400,24984123500,3085,3085,3085,3085,0
|
|
20230817,173300,24984123500,3085,3085,3085,3085,0
|
|
20230817,173200,24984123500,3085,3085,3085,3085,0
|
|
20230817,173100,24984123500,3085,3085,3085,3085,0
|
|
20230817,173000,24984123500,3085,3085,3085,3085,0
|
|
20230817,172900,24984123500,3085,3085,3085,3085,0
|
|
20230817,172800,24984123500,3085,3085,3085,3085,0
|
|
20230817,172700,24984123500,3085,3085,3085,3085,0
|
|
20230817,172600,24984123500,3085,3085,3085,3085,0
|
|
20230817,172500,24984123500,3085,3085,3085,3085,0
|
|
20230817,172400,24984123500,3085,3085,3085,3085,0
|
|
20230817,172300,24984123500,3085,3085,3085,3085,0
|
|
20230817,172200,24984123500,3085,3085,3085,3085,0
|
|
20230817,172100,24984123500,3085,3085,3085,3085,0
|
|
20230817,172000,24984123500,3085,3085,3085,3085,67350
|
|
20230817,171900,24984123500,3085,3085,3085,3085,0
|
|
20230817,171800,24984123500,3085,3085,3085,3085,0
|
|
20230817,171700,24984123500,3085,3085,3085,3085,0
|
|
20230817,171600,24984123500,3085,3085,3085,3085,0
|
|
20230817,171500,24984123500,3085,3085,3085,3085,0
|
|
20230817,171400,24984123500,3085,3085,3085,3085,0
|
|
20230817,171300,24984123500,3085,3085,3085,3085,0
|
|
20230817,171200,24984123500,3085,3085,3085,3085,0
|
|
20230817,171100,24984123500,3085,3085,3085,3085,0
|
|
20230817,171000,24984123500,3085,3085,3085,3085,0
|
|
20230817,170900,24984123500,3085,3085,3085,3085,0
|
|
20230817,170800,24984123500,3085,3085,3085,3085,0
|
|
20230817,170700,24984123500,3085,3085,3085,3085,0
|
|
20230817,170600,24984123500,3085,3085,3085,3085,0
|
|
20230817,170500,24984123500,3085,3085,3085,3085,0
|
|
20230817,170400,24984123500,3085,3085,3085,3085,0
|
|
20230817,170300,24984123500,3085,3085,3085,3085,0
|
|
20230817,170200,24984123500,3085,3085,3085,3085,0
|
|
20230817,170100,24984123500,3085,3085,3085,3085,0
|
|
20230817,170000,24984123500,3085,3085,3085,3085,0
|
|
20230817,165900,24984123500,3085,3085,3085,3085,0
|
|
20230817,165800,24984123500,3085,3085,3085,3085,0
|
|
20230817,165700,24984123500,3085,3085,3085,3085,0
|
|
20230817,165600,24984123500,3085,3085,3085,3085,0
|
|
20230817,165500,24984123500,3085,3085,3085,3085,0
|
|
20230817,165400,24984123500,3085,3085,3085,3085,0
|
|
20230817,165300,24984123500,3085,3085,3085,3085,0
|
|
20230817,165200,24984123500,3085,3085,3085,3085,0
|
|
20230817,165100,24984123500,3085,3085,3085,3085,0
|
|
20230817,165000,24984123500,3085,3085,3085,3085,67350
|
|
20230817,164900,24984123500,3085,3085,3085,3085,0
|
|
20230817,164800,24984123500,3085,3085,3085,3085,0
|
|
20230817,164700,24984123500,3085,3085,3085,3085,0
|
|
20230817,164600,24984123500,3085,3085,3085,3085,0
|
|
20230817,164500,24984123500,3085,3085,3085,3085,0
|
|
20230817,164400,24984123500,3085,3085,3085,3085,0
|
|
20230817,164300,24984123500,3085,3085,3085,3085,0
|
|
20230817,164200,24984123500,3085,3085,3085,3085,0
|
|
20230817,164100,24984123500,3085,3085,3085,3085,0
|
|
20230817,164000,24984123500,3085,3085,3085,3085,0
|
|
20230817,163900,24984123500,3085,3085,3085,3085,0
|
|
20230817,163800,24984123500,3085,3085,3085,3085,0
|
|
20230817,163700,24984123500,3085,3085,3085,3085,0
|
|
20230817,163600,24984123500,3085,3085,3085,3085,0
|
|
20230817,163500,24984123500,3085,3085,3085,3085,0
|
|
20230817,163400,24984123500,3085,3085,3085,3085,0
|
|
20230817,163300,24984123500,3085,3085,3085,3085,0
|
|
20230817,163200,24984123500,3085,3085,3085,3085,0
|
|
20230817,163100,24984123500,3085,3085,3085,3085,0
|
|
20230817,163000,24984123500,3085,3085,3085,3085,0
|
|
20230817,162900,24984123500,3085,3085,3085,3085,0
|
|
20230817,162800,24984123500,3085,3085,3085,3085,0
|
|
20230817,162700,24984123500,3085,3085,3085,3085,0
|
|
20230817,162600,24984123500,3085,3085,3085,3085,0
|
|
20230817,162500,24984123500,3085,3085,3085,3085,0
|
|
20230817,162400,24984123500,3085,3085,3085,3085,0
|
|
20230817,162300,24984123500,3085,3085,3085,3085,0
|
|
20230817,162200,24984123500,3085,3085,3085,3085,0
|
|
20230817,162100,24984123500,3085,3085,3085,3085,0
|
|
20230817,162000,24984123500,3085,3085,3085,3085,67350
|
|
20230817,161900,24984123500,3085,3085,3085,3085,0
|
|
20230817,161800,24984123500,3085,3085,3085,3085,0
|
|
20230817,161700,24984123500,3085,3085,3085,3085,0
|
|
20230817,161600,24984123500,3085,3085,3085,3085,0
|
|
20230817,161500,24984123500,3085,3085,3085,3085,0
|
|
20230817,161400,24984123500,3085,3085,3085,3085,0
|
|
20230817,161300,24984123500,3085,3085,3085,3085,0
|
|
20230817,161200,24984123500,3085,3085,3085,3085,0
|
|
20230817,161100,24984123500,3085,3085,3085,3085,0
|
|
20230817,161000,24984123500,3085,3085,3085,3085,0
|
|
20230817,160900,24984123500,3085,3085,3085,3085,0
|
|
20230817,160800,24984123500,3085,3085,3085,3085,0
|
|
20230817,160700,24984123500,3085,3085,3085,3085,0
|
|
20230817,160600,24984123500,3085,3085,3085,3085,0
|
|
20230817,160500,24984123500,3085,3085,3085,3085,0
|
|
20230817,160400,24984123500,3085,3085,3085,3085,0
|
|
20230817,160300,24984123500,3085,3085,3085,3085,0
|
|
20230817,160200,24984123500,3085,3085,3085,3085,0
|
|
20230817,160100,24984123500,3085,3085,3085,3085,0
|
|
20230817,160000,24984123500,3085,3085,3085,3085,0
|
|
20230817,155900,24984123500,3085,3085,3085,3085,0
|
|
20230817,155800,24984123500,3085,3085,3085,3085,0
|
|
20230817,155700,24984123500,3085,3085,3085,3085,0
|
|
20230817,155600,24984123500,3085,3085,3085,3085,0
|
|
20230817,155500,24984123500,3085,3085,3085,3085,0
|
|
20230817,155400,24984123500,3085,3085,3085,3085,0
|
|
20230817,155300,24984123500,3085,3085,3085,3085,0
|
|
20230817,155200,24984123500,3085,3085,3085,3085,0
|
|
20230817,155100,24984123500,3085,3085,3085,3085,0
|
|
20230817,155000,24984123500,3085,3085,3085,3085,67350
|
|
20230817,154900,24984123500,3085,3085,3085,3085,0
|
|
20230817,154800,24984123500,3085,3085,3085,3085,0
|
|
20230817,154700,24984123500,3085,3085,3085,3085,0
|
|
20230817,154600,24984123500,3085,3085,3085,3085,0
|
|
20230817,154500,24984123500,3085,3085,3085,3085,0
|
|
20230817,154400,24984123500,3085,3085,3085,3085,0
|
|
20230817,154300,24984123500,3085,3085,3085,3085,0
|
|
20230817,154200,24984123500,3085,3085,3085,3085,0
|
|
20230817,154100,24984123500,3085,3085,3085,3085,0
|
|
20230817,154000,24984123500,3085,3085,3085,3085,0
|
|
20230817,153900,24984123500,3085,3085,3085,3085,0
|
|
20230817,153800,24984123500,3085,3085,3085,3085,0
|
|
20230817,153700,24984123500,3085,3085,3085,3085,0
|
|
20230817,153600,24984123500,3085,3085,3085,3085,0
|
|
20230817,153500,24984123500,3085,3085,3085,3085,0
|
|
20230817,153400,24984123500,3085,3085,3085,3085,0
|
|
20230817,153300,24984123500,3085,3085,3085,3085,0
|
|
20230817,153200,24984123500,3085,3085,3085,3085,0
|
|
20230817,153100,24984123500,3085,3085,3085,3085,0
|
|
20230817,153000,24984123500,3085,3085,3085,3085,67350
|
|
20230817,152900,24776348750,3050,3050,3050,3050,0
|
|
20230817,152800,24776348750,3050,3050,3050,3050,0
|
|
20230817,152700,24776348750,3050,3050,3050,3050,0
|
|
20230817,152600,24776348750,3050,3050,3050,3050,0
|
|
20230817,152500,24776348750,3050,3050,3050,3050,0
|
|
20230817,152400,24776348750,3050,3050,3050,3050,0
|
|
20230817,152300,24776348750,3050,3050,3050,3050,0
|
|
20230817,152200,24776348750,3050,3050,3050,3050,0
|
|
20230817,152100,24776348750,3050,3050,3050,3050,0
|
|
20230817,152000,24776348750,3050,3050,3050,3050,0
|
|
20230817,151900,24776348750,3050,3030,3050,3030,43316
|
|
20230817,151800,24644560640,3035,3035,3040,3030,18283
|
|
20230817,151700,24589056585,3035,3025,3035,3025,21405
|
|
20230817,151600,24524164055,3025,3010,3030,3010,22408
|
|
20230817,151500,24456448410,3010,3005,3010,3005,26982
|
|
20230817,151400,24375344960,3010,3010,3010,3005,9055
|
|
20230817,151300,24348126155,3010,3010,3010,3000,12747
|
|
20230817,151200,24309820595,3005,3005,3010,3000,34920
|
|
20230817,151100,24204944935,3010,3010,3010,3000,21729
|
|
20230817,151000,24139661220,3010,3010,3015,3005,16058
|
|
20230817,150900,24091334130,3010,3005,3010,3000,5875
|
|
20230817,150800,24073672975,3010,3010,3010,3000,9136
|
|
20230817,150700,24046220290,3005,3010,3010,3005,8602
|
|
20230817,150600,24020365335,3010,3005,3010,3005,9073
|
|
20230817,150500,23993100050,3010,3005,3010,3000,5476
|
|
20230817,150400,23976640285,3005,3010,3010,3000,4347
|
|
20230817,150300,23963587195,3010,3005,3015,3000,11852
|
|
20230817,150200,23927938535,3010,3005,3015,3000,21524
|
|
20230817,150100,23863248585,3010,3005,3010,3000,13153
|
|
20230817,150000,23823768480,3005,3005,3010,3000,14737
|
|
20230817,145900,23779521925,3005,3000,3005,2995,33511
|
|
20230817,145800,23679050995,3000,3000,3010,3000,50386
|
|
20230817,145700,23527849515,3000,3010,3010,3000,24997
|
|
20230817,145600,23452706870,3010,3020,3025,3010,20237
|
|
20230817,145500,23391737460,3020,3020,3025,3015,4775
|
|
20230817,145400,23377316265,3020,3020,3020,3020,1414
|
|
20230817,145300,23373045985,3030,3030,3035,3020,16434
|
|
20230817,145200,23323370050,3040,3025,3040,3025,9056
|
|
20230817,145100,23295903625,3020,3030,3030,3020,9425
|
|
20230817,145000,23267386305,3030,3030,3030,3025,12484
|
|
20230817,144900,23229578125,3030,3015,3030,3015,4846
|
|
20230817,144800,23214939605,3020,3010,3020,3005,2339
|
|
20230817,144700,23207897730,3010,3020,3020,3010,4547
|
|
20230817,144600,23194210470,3010,3010,3020,3005,11897
|
|
20230817,144500,23158424835,3010,3020,3020,3010,17606
|
|
20230817,144400,23105331380,3020,3025,3025,3015,10202
|
|
20230817,144300,23074554175,3025,3020,3025,3020,2432
|
|
20230817,144200,23067206085,3020,3020,3020,3020,3194
|
|
20230817,144100,23057560205,3020,3015,3020,3015,2058
|
|
20230817,144000,23051347515,3020,3015,3020,3015,6370
|
|
20230817,143900,23032140525,3020,3020,3025,3020,2500
|
|
20230817,143800,23024589525,3020,3020,3025,3015,9898
|
|
20230817,143700,22994711995,3025,3030,3030,3020,702
|
|
20230817,143600,22992587250,3030,3020,3030,3020,9859
|
|
20230817,143500,22962769955,3020,3025,3025,3015,7400
|
|
20230817,143400,22940423790,3025,3010,3025,3010,8971
|
|
20230817,143300,22913402780,3010,3015,3020,3010,19754
|
|
20230817,143200,22853872860,3015,3005,3015,3000,8182
|
|
20230817,143100,22829292280,3005,3000,3005,3000,12455
|
|
20230817,143000,22791902070,3000,3005,3005,3000,21384
|
|
20230817,142900,22727746140,3000,3005,3005,3000,102888
|
|
20230817,142800,22419004895,3005,3010,3010,3005,7631
|
|
20230817,142700,22396055465,3005,3005,3010,3005,14040
|
|
20230817,142600,22353854820,3005,3015,3015,3005,14512
|
|
20230817,142500,22310196105,3015,3015,3015,3010,13397
|
|
20230817,142400,22269828785,3015,3020,3020,3010,4097
|
|
20230817,142300,22257478020,3020,3015,3020,3005,28293
|
|
20230817,142200,22172335875,3010,3020,3025,3010,28598
|
|
20230817,142100,22086193340,3020,3025,3030,3015,11438
|
|
20230817,142000,22051644375,3025,3030,3030,3010,11147
|
|
20230817,141900,22017994590,3030,3020,3030,3015,21608
|
|
20230817,141800,21952779265,3015,3030,3030,3015,22176
|
|
20230817,141700,21885795080,3030,3025,3035,3025,15823
|
|
20230817,141600,21837863930,3030,3025,3030,3025,6284
|
|
20230817,141500,21818849225,3025,3035,3035,3025,41137
|
|
20230817,141400,21694240310,3035,3045,3050,3035,15257
|
|
20230817,141300,21647863485,3050,3045,3050,3045,10562
|
|
20230817,141200,21615701650,3040,3045,3045,3040,2080
|
|
20230817,141100,21609370190,3045,3050,3050,3040,12396
|
|
20230817,141000,21571641015,3050,3050,3055,3045,4457
|
|
20230817,140900,21558048925,3055,3050,3055,3045,16940
|
|
20230817,140800,21506407740,3050,3050,3050,3045,16185
|
|
20230817,140700,21457047555,3045,3050,3050,3045,4373
|
|
20230817,140600,21443731220,3045,3045,3045,3040,7032
|
|
20230817,140500,21422332210,3045,3050,3050,3040,3217
|
|
20230817,140400,21412534985,3050,3040,3050,3035,1314
|
|
20230817,140300,21408534455,3040,3035,3040,3035,2121
|
|
20230817,140200,21402086930,3040,3030,3040,3030,4700
|
|
20230817,140100,21387817275,3030,3040,3040,3030,5442
|
|
20230817,140000,21371303755,3040,3025,3040,3020,15026
|
|
20230817,135900,21325813020,3025,3040,3040,3025,27701
|
|
20230817,135800,21241838720,3040,3050,3050,3035,9245
|
|
20230817,135700,21213734765,3050,3050,3050,3045,9487
|
|
20230817,135600,21184814525,3050,3060,3060,3050,9861
|
|
20230817,135500,21154694920,3060,3070,3070,3040,14275
|
|
20230817,135400,21111148740,3055,3060,3070,3050,17128
|
|
20230817,135300,21058694865,3060,3060,3080,3050,41569
|
|
20230817,135200,20931402275,3065,3060,3070,3050,16541
|
|
20230817,135100,20880786025,3060,3065,3065,3050,13714
|
|
20230817,135000,20838857620,3065,3070,3070,3060,32354
|
|
20230817,134900,20739595415,3070,3080,3085,3060,30832
|
|
20230817,134800,20644754755,3080,3060,3080,3055,31857
|
|
20230817,134700,20547113305,3060,3065,3080,3055,28986
|
|
20230817,134600,20458347015,3080,3065,3085,3055,43816
|
|
20230817,134500,20324047805,3065,3070,3085,3060,82393
|
|
20230817,134400,20071184125,3070,3070,3075,3050,86730
|
|
20230817,134300,19805203855,3075,3050,3075,3035,53349
|
|
20230817,134200,19642209680,3050,3080,3085,3035,123789
|
|
20230817,134100,19264503050,3055,3040,3080,3030,43417
|
|
20230817,134000,19131919650,3040,3020,3045,3015,136254
|
|
20230817,133900,18720236830,3020,3035,3035,3020,50263
|
|
20230817,133800,18568131120,3045,3040,3045,3035,10260
|
|
20230817,133700,18536985805,3040,3035,3040,3035,2464
|
|
20230817,133600,18529507455,3035,3035,3035,3035,11764
|
|
20230817,133500,18493803715,3035,3035,3040,3035,4066
|
|
20230817,133400,18481461085,3030,3030,3035,3030,19618
|
|
20230817,133300,18421983590,3030,3030,3035,3030,8057
|
|
20230817,133200,18397570170,3030,3040,3040,3030,1944
|
|
20230817,133100,18391675505,3040,3040,3040,3035,15753
|
|
20230817,133000,18343813025,3040,3045,3045,3040,8774
|
|
20230817,132900,18317115800,3045,3045,3050,3045,2987
|
|
20230817,132800,18308014345,3045,3050,3050,3045,2222
|
|
20230817,132700,18301242875,3050,3045,3050,3040,3621
|
|
20230817,132600,18290216180,3040,3050,3050,3040,3693
|
|
20230817,132500,18278970205,3050,3055,3055,3050,4721
|
|
20230817,132400,18264570580,3055,3050,3055,3050,1554
|
|
20230817,132300,18259829800,3045,3045,3045,3045,2347
|
|
20230817,132200,18252683185,3050,3050,3050,3045,742
|
|
20230817,132100,18250422930,3050,3050,3050,3045,424
|
|
20230817,132000,18249130605,3045,3040,3045,3035,2422
|
|
20230817,131900,18241760635,3035,3040,3040,3035,3228
|
|
20230817,131800,18231952760,3040,3040,3040,3035,5413
|
|
20230817,131700,18215516690,3040,3040,3040,3035,3052
|
|
20230817,131600,18206249290,3040,3045,3045,3035,1803
|
|
20230817,131500,18200768380,3040,3040,3040,3030,5388
|
|
20230817,131400,18184414990,3030,3040,3040,3030,5245
|
|
20230817,131300,18168497330,3040,3035,3040,3035,1953
|
|
20230817,131200,18162565945,3035,3035,3040,3030,7747
|
|
20230817,131100,18139065795,3035,3035,3045,3030,8702
|
|
20230817,131000,18112653855,3035,3035,3035,3030,6362
|
|
20230817,130900,18093353605,3035,3035,3040,3035,5867
|
|
20230817,130800,18075547010,3035,3040,3045,3035,12768
|
|
20230817,130700,18036790990,3040,3050,3050,3040,10979
|
|
20230817,130600,18003408480,3050,3045,3050,3040,5144
|
|
20230817,130500,17987757585,3045,3040,3050,3040,4354
|
|
20230817,130400,17974509920,3045,3045,3050,3040,5125
|
|
20230817,130300,17958908690,3045,3050,3050,3045,3822
|
|
20230817,130200,17947251870,3050,3045,3050,3045,1915
|
|
20230817,130100,17941417020,3040,3045,3050,3040,12646
|
|
20230817,130000,17902912110,3045,3050,3055,3045,5205
|
|
20230817,125900,17887040990,3050,3040,3060,3035,2103
|
|
20230817,125800,17880633060,3025,3075,3075,3015,79226
|
|
20230817,125700,17639828380,3080,3070,3080,3070,7554
|
|
20230817,125600,17616594575,3075,3080,3080,3060,16836
|
|
20230817,125500,17564994250,3070,3075,3085,3070,12061
|
|
20230817,125400,17527940755,3075,3090,3090,3075,5582
|
|
20230817,125300,17510751645,3085,3095,3095,3085,12292
|
|
20230817,125200,17472797780,3095,3105,3105,3095,4866
|
|
20230817,125100,17457725210,3095,3100,3105,3090,13732
|
|
20230817,125000,17415162270,3100,3095,3100,3090,10259
|
|
20230817,124900,17383407745,3095,3090,3095,3090,5388
|
|
20230817,124800,17366753745,3090,3090,3095,3090,3037
|
|
20230817,124700,17357369155,3090,3095,3100,3090,2437
|
|
20230817,124600,17349827035,3095,3090,3095,3080,2090
|
|
20230817,124500,17343378360,3090,3080,3090,3075,2222
|
|
20230817,124400,17336519415,3080,3080,3085,3070,5802
|
|
20230817,124300,17318664980,3080,3080,3085,3080,2054
|
|
20230817,124200,17312337070,3080,3070,3080,3070,6622
|
|
20230817,124100,17291975940,3075,3065,3080,3065,18826
|
|
20230817,124000,17234158760,3070,3080,3080,3065,7255
|
|
20230817,123900,17211885775,3080,3080,3085,3075,5058
|
|
20230817,123800,17196299385,3090,3090,3095,3075,8772
|
|
20230817,123700,17169260405,3090,3095,3100,3090,24289
|
|
20230817,123600,17094023010,3095,3085,3095,3085,32455
|
|
20230817,123500,16993881970,3085,3085,3090,3075,8681
|
|
20230817,123400,16967143920,3085,3075,3085,3075,8794
|
|
20230817,123300,16940055080,3075,3070,3080,3070,2291
|
|
20230817,123200,16933012200,3070,3065,3070,3065,3426
|
|
20230817,123100,16922500000,3070,3060,3070,3060,3124
|
|
20230817,123000,16912931620,3065,3070,3070,3065,5486
|
|
20230817,122900,16896116800,3070,3075,3075,3070,10462
|
|
20230817,122800,16863996565,3080,3080,3080,3075,7138
|
|
20230817,122700,16842044525,3080,3075,3080,3070,1516
|
|
20230817,122600,16837379325,3080,3080,3080,3075,9858
|
|
20230817,122500,16807050020,3080,3080,3080,3075,2162
|
|
20230817,122400,16800399675,3080,3085,3085,3080,3404
|
|
20230817,122300,16789915130,3080,3085,3085,3080,3596
|
|
20230817,122200,16778826785,3085,3075,3085,3075,2566
|
|
20230817,122100,16770919155,3075,3090,3090,3075,5462
|
|
20230817,122000,16754097235,3090,3095,3095,3085,11079
|
|
20230817,121900,16719856370,3085,3095,3100,3085,7982
|
|
20230817,121800,16695148040,3095,3080,3095,3075,23171
|
|
20230817,121700,16623596135,3075,3075,3075,3070,15384
|
|
20230817,121600,16576295170,3075,3075,3080,3070,14104
|
|
20230817,121500,16532965845,3080,3080,3085,3075,12345
|
|
20230817,121400,16494961825,3080,3095,3095,3080,5261
|
|
20230817,121300,16478714400,3095,3100,3100,3090,5731
|
|
20230817,121200,16460982350,3100,3100,3100,3095,9995
|
|
20230817,121100,16429999895,3100,3095,3105,3090,23603
|
|
20230817,121000,16356866145,3095,3085,3105,3075,54625
|
|
20230817,120900,16187945975,3085,3085,3090,3075,15212
|
|
20230817,120800,16141016055,3085,3085,3090,3075,14147
|
|
20230817,120700,16097382695,3085,3075,3095,3065,36339
|
|
20230817,120600,15985502090,3075,3075,3075,3070,7000
|
|
20230817,120500,15963981770,3075,3060,3075,3060,9652
|
|
20230817,120400,15934386385,3060,3060,3060,3055,1901
|
|
20230817,120300,15928574225,3060,3050,3060,3050,2075
|
|
20230817,120200,15922238960,3050,3055,3060,3045,1712
|
|
20230817,120100,15917010125,3060,3060,3060,3050,6759
|
|
20230817,120000,15896382560,3060,3065,3065,3060,5585
|
|
20230817,115900,15879277290,3065,3070,3070,3060,1902
|
|
20230817,115800,15873449615,3065,3070,3070,3060,3271
|
|
20230817,115700,15863426230,3070,3055,3070,3055,12896
|
|
20230817,115600,15823880415,3050,3050,3055,3050,244
|
|
20230817,115500,15823136170,3050,3045,3050,3045,1686
|
|
20230817,115400,15817999015,3045,3045,3050,3040,7713
|
|
20230817,115300,15794508185,3040,3045,3050,3040,8048
|
|
20230817,115200,15770029690,3045,3065,3070,3045,24808
|
|
20230817,115100,15694208210,3065,3065,3070,3065,7842
|
|
20230817,115000,15670157200,3070,3060,3070,3060,5264
|
|
20230817,114900,15654022050,3065,3065,3070,3060,8466
|
|
20230817,114800,15628087910,3060,3060,3065,3060,2617
|
|
20230817,114700,15620073020,3060,3060,3060,3055,3552
|
|
20230817,114600,15609206735,3055,3055,3060,3055,8008
|
|
20230817,114500,15584741780,3055,3050,3060,3050,735
|
|
20230817,114400,15582496585,3050,3060,3060,3050,7779
|
|
20230817,114300,15558716235,3060,3050,3060,3050,4051
|
|
20230817,114200,15546336715,3050,3060,3060,3050,4604
|
|
20230817,114100,15532282565,3060,3045,3060,3040,10891
|
|
20230817,114000,15499039295,3045,3040,3045,3040,4472
|
|
20230817,113900,15485423355,3045,3030,3045,3025,4339
|
|
20230817,113800,15472255405,3030,3030,3030,3025,4498
|
|
20230817,113700,15458642555,3030,3030,3035,3025,6668
|
|
20230817,113600,15438434935,3030,3025,3030,3025,1909
|
|
20230817,113500,15432656210,3025,3035,3035,3025,5975
|
|
20230817,113400,15414571140,3030,3030,3030,3025,2961
|
|
20230817,113300,15405601410,3030,3030,3030,3025,3536
|
|
20230817,113200,15394895960,3030,3025,3035,3025,3705
|
|
20230817,113100,15383677550,3025,3030,3035,3025,1067
|
|
20230817,113000,15380445565,3030,3030,3035,3025,4931
|
|
20230817,112900,15365509135,3030,3025,3030,3025,657
|
|
20230817,112800,15363518475,3025,3020,3030,3020,3740
|
|
20230817,112700,15352200300,3020,3030,3030,3015,20862
|
|
20230817,112600,15289166870,3030,3035,3035,3025,4771
|
|
20230817,112500,15274706560,3035,3025,3035,3025,5149
|
|
20230817,112400,15259125270,3025,3030,3030,3025,10430
|
|
20230817,112300,15227565795,3030,3035,3040,3025,10912
|
|
20230817,112200,15194499765,3030,3030,3030,3030,1323
|
|
20230817,112100,15190491075,3040,3035,3040,3030,12274
|
|
20230817,112000,15153273740,3040,3035,3040,3035,3626
|
|
20230817,111900,15142266780,3035,3040,3045,3035,5372
|
|
20230817,111800,15125935400,3040,3045,3045,3040,4860
|
|
20230817,111700,15111151300,3045,3040,3045,3035,4562
|
|
20230817,111600,15097274530,3040,3030,3040,3030,13169
|
|
20230817,111500,15057303240,3035,3035,3035,3030,3028
|
|
20230817,111400,15048122790,3035,3035,3040,3035,1967
|
|
20230817,111300,15042152915,3030,3025,3030,3025,4453
|
|
20230817,111200,15028667175,3025,3025,3030,3020,3689
|
|
20230817,111100,15017516040,3025,3020,3025,3015,507
|
|
20230817,111000,15015985185,3015,3025,3030,3015,11529
|
|
20230817,110900,14981169570,3025,3030,3030,3025,18146
|
|
20230817,110800,14926217830,3030,3040,3040,3030,3874
|
|
20230817,110700,14914464430,3030,3040,3040,3030,6203
|
|
20230817,110600,14895639315,3035,3030,3040,3030,2797
|
|
20230817,110500,14887139210,3030,3035,3040,3030,7109
|
|
20230817,110400,14865565515,3035,3035,3045,3035,2507
|
|
20230817,110300,14857952235,3035,3045,3045,3035,6736
|
|
20230817,110200,14837470130,3045,3050,3050,3040,9187
|
|
20230817,110100,14809511235,3050,3035,3050,3030,23091
|
|
20230817,110000,14739151815,3035,3025,3035,3025,5159
|
|
20230817,105900,14723532305,3025,3025,3030,3025,2922
|
|
20230817,105800,14714678785,3025,3025,3030,3020,2568
|
|
20230817,105700,14706905895,3025,3020,3030,3020,5782
|
|
20230817,105600,14689423500,3030,3020,3030,3015,7576
|
|
20230817,105500,14666531465,3020,3020,3025,3015,12414
|
|
20230817,105400,14629036560,3020,3015,3025,3015,4205
|
|
20230817,105300,14616343925,3015,3020,3025,3015,11309
|
|
20230817,105200,14582209070,3025,3025,3030,3020,17524
|
|
20230817,105100,14529254965,3030,3030,3030,3025,3784
|
|
20230817,105000,14517793430,3040,3045,3045,3025,5684
|
|
20230817,104900,14500544335,3045,3030,3050,3030,10307
|
|
20230817,104800,14469262160,3040,3045,3050,3025,25008
|
|
20230817,104700,14393348930,3050,3060,3065,3040,15296
|
|
20230817,104600,14346603900,3055,3075,3080,3055,24629
|
|
20230817,104500,14270914935,3075,3035,3075,3035,16759
|
|
20230817,104400,14219738360,3040,3030,3040,3030,4841
|
|
20230817,104300,14205052700,3035,3030,3035,3025,9110
|
|
20230817,104200,14177452720,3025,3015,3025,3015,9110
|
|
20230817,104100,14149965400,3015,3020,3020,3015,8985
|
|
20230817,104000,14122868120,3020,3010,3025,3010,10585
|
|
20230817,103900,14090950385,3010,3015,3020,3010,11709
|
|
20230817,103800,14055683435,3015,3020,3020,3010,10266
|
|
20230817,103700,14024746395,3020,3015,3025,3015,2847
|
|
20230817,103600,14016155495,3015,3010,3025,3010,21996
|
|
20230817,103500,13949804210,3010,3010,3015,3005,23784
|
|
20230817,103400,13878278885,3010,3010,3015,3010,9677
|
|
20230817,103300,13849145765,3010,3015,3015,3005,16193
|
|
20230817,103200,13800378915,3010,3020,3020,3010,12701
|
|
20230817,103100,13762106685,3015,3020,3025,3015,6038
|
|
20230817,103000,13743870310,3010,3025,3025,3010,9071
|
|
20230817,102900,13716507205,3025,3015,3025,3015,3050
|
|
20230817,102800,13707292830,3020,3010,3020,3005,11880
|
|
20230817,102700,13671522055,3015,3020,3020,3005,10338
|
|
20230817,102600,13640395035,3020,3035,3035,3015,10442
|
|
20230817,102500,13608794020,3035,3035,3050,3030,16877
|
|
20230817,102400,13557461050,3035,3025,3045,3020,13890
|
|
20230817,102300,13515352550,3025,3020,3030,3010,4597
|
|
20230817,102200,13501468185,3020,3020,3035,3005,11471
|
|
20230817,102100,13466840495,3015,3000,3020,2990,53281
|
|
20230817,102000,13307121545,2995,3000,3000,2990,54955
|
|
20230817,101900,13142698710,2995,3015,3015,2995,16611
|
|
20230817,101800,13092906305,3015,3005,3015,2990,72882
|
|
20230817,101700,12874115930,3005,3005,3010,3000,36369
|
|
20230817,101600,12764920570,3005,3015,3030,3000,55961
|
|
20230817,101500,12596420310,3015,3005,3015,2995,45031
|
|
20230817,101400,12461101860,3000,3010,3025,2970,128747
|
|
20230817,101300,12075821010,2995,3020,3025,2995,161401
|
|
20230817,101200,11590548900,3020,3045,3045,3015,78499
|
|
20230817,101100,11352716310,3045,3060,3060,3040,26117
|
|
20230817,101000,11273105425,3060,3050,3060,3050,30299
|
|
20230817,100900,11180597990,3050,3050,3050,3040,31343
|
|
20230817,100800,11085207580,3050,3065,3065,3050,29938
|
|
20230817,100700,10993781815,3065,3060,3065,3055,11310
|
|
20230817,100600,10959167515,3060,3065,3065,3055,19187
|
|
20230817,100500,10900464240,3065,3075,3075,3060,15428
|
|
20230817,100400,10853171835,3075,3070,3075,3065,5122
|
|
20230817,100300,10837454590,3070,3065,3070,3060,14120
|
|
20230817,100200,10794190045,3060,3060,3070,3060,7834
|
|
20230817,100100,10770210555,3060,3075,3075,3060,20792
|
|
20230817,100000,10706511320,3075,3080,3085,3070,8655
|
|
20230817,095900,10679910665,3085,3065,3090,3065,30211
|
|
20230817,095800,10587004450,3065,3035,3075,3035,43866
|
|
20230817,095700,10453354875,3055,3060,3065,3030,102605
|
|
20230817,095600,10140617205,3060,3070,3075,3060,25604
|
|
20230817,095500,10062177165,3070,3075,3075,3060,34326
|
|
20230817,095400,9956850055,3075,3090,3095,3070,29919
|
|
20230817,095300,9864732165,3095,3105,3105,3095,28342
|
|
20230817,095200,9776865485,3100,3105,3115,3100,22287
|
|
20230817,095100,9707671910,3105,3100,3105,3100,11158
|
|
20230817,095000,9673059915,3100,3085,3100,3085,21130
|
|
20230817,094900,9607620650,3085,3090,3095,3085,8487
|
|
20230817,094800,9581381650,3090,3080,3090,3080,13363
|
|
20230817,094700,9540150230,3085,3070,3090,3065,17070
|
|
20230817,094600,9487643190,3070,3070,3075,3065,16971
|
|
20230817,094500,9435578100,3070,3075,3075,3065,25056
|
|
20230817,094400,9358703645,3070,3070,3075,3065,40689
|
|
20230817,094300,9233866470,3070,3090,3100,3065,80446
|
|
20230817,094200,8985980180,3095,3095,3095,3090,10490
|
|
20230817,094100,8953528525,3090,3095,3100,3090,8754
|
|
20230817,094000,8926434110,3095,3100,3100,3090,28687
|
|
20230817,093900,8837633685,3100,3105,3115,3100,8630
|
|
20230817,093800,8810839310,3115,3125,3125,3100,17765
|
|
20230817,093700,8755550670,3125,3095,3125,3095,9696
|
|
20230817,093600,8725428625,3090,3115,3125,3090,23045
|
|
20230817,093500,8654038060,3115,3130,3130,3115,21545
|
|
20230817,093400,8586728275,3130,3090,3135,3090,32918
|
|
20230817,093300,8484378580,3090,3090,3110,3075,39644
|
|
20230817,093200,8362061220,3080,3125,3125,3060,109044
|
|
20230817,093100,8024353920,3125,3130,3145,3110,43376
|
|
20230817,093000,7888909120,3130,3185,3190,3120,78470
|
|
20230817,092900,7642482680,3190,3200,3200,3150,98561
|
|
20230817,092800,7329625625,3200,3165,3200,3160,26061
|
|
20230817,092700,7246784440,3160,3155,3170,3155,16778
|
|
20230817,092600,7193758265,3155,3165,3165,3150,7027
|
|
20230817,092500,7171594075,3165,3155,3165,3145,28185
|
|
20230817,092400,7082775805,3155,3165,3170,3150,53479
|
|
20230817,092300,6913871910,3165,3170,3185,3165,17996
|
|
20230817,092200,6856720570,3185,3170,3200,3160,33871
|
|
20230817,092100,6749140970,3175,3160,3185,3155,33884
|
|
20230817,092000,6641817035,3155,3165,3165,3145,37843
|
|
20230817,091900,6522448035,3165,3160,3190,3155,38917
|
|
20230817,091800,6399286070,3165,3125,3170,3115,73824
|
|
20230817,091700,6168029455,3120,3215,3215,3115,175165
|
|
20230817,091600,5611877415,3210,3215,3220,3205,24302
|
|
20230817,091500,5533844885,3220,3200,3235,3195,59203
|
|
20230817,091400,5343601585,3200,3205,3215,3195,72634
|
|
20230817,091300,5111123755,3200,3220,3235,3200,75399
|
|
20230817,091200,4868705290,3225,3250,3250,3215,54177
|
|
20230817,091100,4693524330,3265,3275,3275,3230,93558
|
|
20230817,091000,4389067080,3275,3270,3275,3240,154232
|
|
20230817,090900,3886551315,3270,3305,3305,3255,79058
|
|
20230817,090800,3627624510,3285,3325,3345,3285,163019
|
|
20230817,090700,3085358755,3315,3315,3345,3295,203343
|
|
20230817,090600,2408926220,3310,3250,3315,3245,146398
|
|
20230817,090500,1929132525,3245,3205,3250,3200,56435
|
|
20230817,090400,1747195900,3205,3205,3225,3190,56121
|
|
20230817,090300,1567356910,3210,3245,3260,3180,183253
|
|
20230817,090200,978002080,3230,3260,3280,3220,120847
|
|
20230817,090100,584623930,3260,3215,3260,3210,78672
|
|
20230817,090000,330301830,3215,3210,3245,3205,90642
|