593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185000,21996895545,3325,3325,3325,3325,42774
|
|
20230905,184900,21996895545,3325,3325,3325,3325,0
|
|
20230905,184800,21996895545,3325,3325,3325,3325,0
|
|
20230905,184700,21996895545,3325,3325,3325,3325,0
|
|
20230905,184600,21996895545,3325,3325,3325,3325,0
|
|
20230905,184500,21996895545,3325,3325,3325,3325,0
|
|
20230905,184400,21996895545,3325,3325,3325,3325,0
|
|
20230905,184300,21996895545,3325,3325,3325,3325,0
|
|
20230905,184200,21996895545,3325,3325,3325,3325,0
|
|
20230905,184100,21996895545,3325,3325,3325,3325,0
|
|
20230905,184000,21996895545,3325,3325,3325,3325,0
|
|
20230905,183900,21996895545,3325,3325,3325,3325,0
|
|
20230905,183800,21996895545,3325,3325,3325,3325,0
|
|
20230905,183700,21996895545,3325,3325,3325,3325,0
|
|
20230905,183600,21996895545,3325,3325,3325,3325,0
|
|
20230905,183500,21996895545,3325,3325,3325,3325,0
|
|
20230905,183400,21996895545,3325,3325,3325,3325,0
|
|
20230905,183300,21996895545,3325,3325,3325,3325,0
|
|
20230905,183200,21996895545,3325,3325,3325,3325,0
|
|
20230905,183100,21996895545,3325,3325,3325,3325,0
|
|
20230905,183000,21996895545,3325,3325,3325,3325,0
|
|
20230905,182900,21996895545,3325,3325,3325,3325,0
|
|
20230905,182800,21996895545,3325,3325,3325,3325,0
|
|
20230905,182700,21996895545,3325,3325,3325,3325,0
|
|
20230905,182600,21996895545,3325,3325,3325,3325,0
|
|
20230905,182500,21996895545,3325,3325,3325,3325,0
|
|
20230905,182400,21996895545,3325,3325,3325,3325,0
|
|
20230905,182300,21996895545,3325,3325,3325,3325,0
|
|
20230905,182200,21996895545,3325,3325,3325,3325,0
|
|
20230905,182100,21996895545,3325,3325,3325,3325,0
|
|
20230905,182000,21996895545,3325,3325,3325,3325,42774
|
|
20230905,181900,21996895545,3325,3325,3325,3325,0
|
|
20230905,181800,21996895545,3325,3325,3325,3325,0
|
|
20230905,181700,21996895545,3325,3325,3325,3325,0
|
|
20230905,181600,21996895545,3325,3325,3325,3325,0
|
|
20230905,181500,21996895545,3325,3325,3325,3325,0
|
|
20230905,181400,21996895545,3325,3325,3325,3325,0
|
|
20230905,181300,21996895545,3325,3325,3325,3325,0
|
|
20230905,181200,21996895545,3325,3325,3325,3325,0
|
|
20230905,181100,21996895545,3325,3325,3325,3325,0
|
|
20230905,181000,21996895545,3325,3325,3325,3325,0
|
|
20230905,180900,21996895545,3325,3325,3325,3325,0
|
|
20230905,180800,21996895545,3325,3325,3325,3325,0
|
|
20230905,180700,21996895545,3325,3325,3325,3325,0
|
|
20230905,180600,21996895545,3325,3325,3325,3325,0
|
|
20230905,180500,21996895545,3325,3325,3325,3325,0
|
|
20230905,180400,21996895545,3325,3325,3325,3325,0
|
|
20230905,180300,21996895545,3325,3325,3325,3325,0
|
|
20230905,180200,21996895545,3325,3325,3325,3325,0
|
|
20230905,180100,21996895545,3325,3325,3325,3325,0
|
|
20230905,180000,21996895545,3325,3325,3325,3325,0
|
|
20230905,175900,21996895545,3325,3325,3325,3325,0
|
|
20230905,175800,21996895545,3325,3325,3325,3325,0
|
|
20230905,175700,21996895545,3325,3325,3325,3325,0
|
|
20230905,175600,21996895545,3325,3325,3325,3325,0
|
|
20230905,175500,21996895545,3325,3325,3325,3325,0
|
|
20230905,175400,21996895545,3325,3325,3325,3325,0
|
|
20230905,175300,21996895545,3325,3325,3325,3325,0
|
|
20230905,175200,21996895545,3325,3325,3325,3325,0
|
|
20230905,175100,21996895545,3325,3325,3325,3325,0
|
|
20230905,175000,21996895545,3325,3325,3325,3325,42774
|
|
20230905,174900,21996895545,3325,3325,3325,3325,0
|
|
20230905,174800,21996895545,3325,3325,3325,3325,0
|
|
20230905,174700,21996895545,3325,3325,3325,3325,0
|
|
20230905,174600,21996895545,3325,3325,3325,3325,0
|
|
20230905,174500,21996895545,3325,3325,3325,3325,0
|
|
20230905,174400,21996895545,3325,3325,3325,3325,0
|
|
20230905,174300,21996895545,3325,3325,3325,3325,0
|
|
20230905,174200,21996895545,3325,3325,3325,3325,0
|
|
20230905,174100,21996895545,3325,3325,3325,3325,0
|
|
20230905,174000,21996895545,3325,3325,3325,3325,0
|
|
20230905,173900,21996895545,3325,3325,3325,3325,0
|
|
20230905,173800,21996895545,3325,3325,3325,3325,0
|
|
20230905,173700,21996895545,3325,3325,3325,3325,0
|
|
20230905,173600,21996895545,3325,3325,3325,3325,0
|
|
20230905,173500,21996895545,3325,3325,3325,3325,0
|
|
20230905,173400,21996895545,3325,3325,3325,3325,0
|
|
20230905,173300,21996895545,3325,3325,3325,3325,0
|
|
20230905,173200,21996895545,3325,3325,3325,3325,0
|
|
20230905,173100,21996895545,3325,3325,3325,3325,0
|
|
20230905,173000,21996895545,3325,3325,3325,3325,0
|
|
20230905,172900,21996895545,3325,3325,3325,3325,0
|
|
20230905,172800,21996895545,3325,3325,3325,3325,0
|
|
20230905,172700,21996895545,3325,3325,3325,3325,0
|
|
20230905,172600,21996895545,3325,3325,3325,3325,0
|
|
20230905,172500,21996895545,3325,3325,3325,3325,0
|
|
20230905,172400,21996895545,3325,3325,3325,3325,0
|
|
20230905,172300,21996895545,3325,3325,3325,3325,0
|
|
20230905,172200,21996895545,3325,3325,3325,3325,0
|
|
20230905,172100,21996895545,3325,3325,3325,3325,0
|
|
20230905,172000,21996895545,3325,3325,3325,3325,42774
|
|
20230905,171900,21996895545,3325,3325,3325,3325,0
|
|
20230905,171800,21996895545,3325,3325,3325,3325,0
|
|
20230905,171700,21996895545,3325,3325,3325,3325,0
|
|
20230905,171600,21996895545,3325,3325,3325,3325,0
|
|
20230905,171500,21996895545,3325,3325,3325,3325,0
|
|
20230905,171400,21996895545,3325,3325,3325,3325,0
|
|
20230905,171300,21996895545,3325,3325,3325,3325,0
|
|
20230905,171200,21996895545,3325,3325,3325,3325,0
|
|
20230905,171100,21996895545,3325,3325,3325,3325,0
|
|
20230905,171000,21996895545,3325,3325,3325,3325,0
|
|
20230905,170900,21996895545,3325,3325,3325,3325,0
|
|
20230905,170800,21996895545,3325,3325,3325,3325,0
|
|
20230905,170700,21996895545,3325,3325,3325,3325,0
|
|
20230905,170600,21996895545,3325,3325,3325,3325,0
|
|
20230905,170500,21996895545,3325,3325,3325,3325,0
|
|
20230905,170400,21996895545,3325,3325,3325,3325,0
|
|
20230905,170300,21996895545,3325,3325,3325,3325,0
|
|
20230905,170200,21996895545,3325,3325,3325,3325,0
|
|
20230905,170100,21996895545,3325,3325,3325,3325,0
|
|
20230905,170000,21996895545,3325,3325,3325,3325,0
|
|
20230905,165900,21996895545,3325,3325,3325,3325,0
|
|
20230905,165800,21996895545,3325,3325,3325,3325,0
|
|
20230905,165700,21996895545,3325,3325,3325,3325,0
|
|
20230905,165600,21996895545,3325,3325,3325,3325,0
|
|
20230905,165500,21996895545,3325,3325,3325,3325,0
|
|
20230905,165400,21996895545,3325,3325,3325,3325,0
|
|
20230905,165300,21996895545,3325,3325,3325,3325,0
|
|
20230905,165200,21996895545,3325,3325,3325,3325,0
|
|
20230905,165100,21996895545,3325,3325,3325,3325,0
|
|
20230905,165000,21996895545,3325,3325,3325,3325,42774
|
|
20230905,164900,21996895545,3325,3325,3325,3325,0
|
|
20230905,164800,21996895545,3325,3325,3325,3325,0
|
|
20230905,164700,21996895545,3325,3325,3325,3325,0
|
|
20230905,164600,21996895545,3325,3325,3325,3325,0
|
|
20230905,164500,21996895545,3325,3325,3325,3325,0
|
|
20230905,164400,21996895545,3325,3325,3325,3325,0
|
|
20230905,164300,21996895545,3325,3325,3325,3325,0
|
|
20230905,164200,21996895545,3325,3325,3325,3325,0
|
|
20230905,164100,21996895545,3325,3325,3325,3325,0
|
|
20230905,164000,21996895545,3325,3325,3325,3325,0
|
|
20230905,163900,21996895545,3325,3325,3325,3325,0
|
|
20230905,163800,21996895545,3325,3325,3325,3325,0
|
|
20230905,163700,21996895545,3325,3325,3325,3325,0
|
|
20230905,163600,21996895545,3325,3325,3325,3325,0
|
|
20230905,163500,21996895545,3325,3325,3325,3325,0
|
|
20230905,163400,21996895545,3325,3325,3325,3325,0
|
|
20230905,163300,21996895545,3325,3325,3325,3325,0
|
|
20230905,163200,21996895545,3325,3325,3325,3325,0
|
|
20230905,163100,21996895545,3325,3325,3325,3325,0
|
|
20230905,163000,21996895545,3325,3325,3325,3325,0
|
|
20230905,162900,21996895545,3325,3325,3325,3325,0
|
|
20230905,162800,21996895545,3325,3325,3325,3325,0
|
|
20230905,162700,21996895545,3325,3325,3325,3325,0
|
|
20230905,162600,21996895545,3325,3325,3325,3325,0
|
|
20230905,162500,21996895545,3325,3325,3325,3325,0
|
|
20230905,162400,21996895545,3325,3325,3325,3325,0
|
|
20230905,162300,21996895545,3325,3325,3325,3325,0
|
|
20230905,162200,21996895545,3325,3325,3325,3325,0
|
|
20230905,162100,21996895545,3325,3325,3325,3325,0
|
|
20230905,162000,21996895545,3325,3325,3325,3325,42774
|
|
20230905,161900,21996895545,3325,3325,3325,3325,0
|
|
20230905,161800,21996895545,3325,3325,3325,3325,0
|
|
20230905,161700,21996895545,3325,3325,3325,3325,0
|
|
20230905,161600,21996895545,3325,3325,3325,3325,0
|
|
20230905,161500,21996895545,3325,3325,3325,3325,0
|
|
20230905,161400,21996895545,3325,3325,3325,3325,0
|
|
20230905,161300,21996895545,3325,3325,3325,3325,0
|
|
20230905,161200,21996895545,3325,3325,3325,3325,0
|
|
20230905,161100,21996895545,3325,3325,3325,3325,0
|
|
20230905,161000,21996895545,3325,3325,3325,3325,0
|
|
20230905,160900,21996895545,3325,3325,3325,3325,0
|
|
20230905,160800,21996895545,3325,3325,3325,3325,0
|
|
20230905,160700,21996895545,3325,3325,3325,3325,0
|
|
20230905,160600,21996895545,3325,3325,3325,3325,0
|
|
20230905,160500,21996895545,3325,3325,3325,3325,0
|
|
20230905,160400,21996895545,3325,3325,3325,3325,0
|
|
20230905,160300,21996895545,3325,3325,3325,3325,0
|
|
20230905,160200,21996895545,3325,3325,3325,3325,0
|
|
20230905,160100,21996895545,3325,3325,3325,3325,0
|
|
20230905,160000,21996895545,3325,3325,3325,3325,0
|
|
20230905,155900,21996895545,3325,3325,3325,3325,0
|
|
20230905,155800,21996895545,3325,3325,3325,3325,0
|
|
20230905,155700,21996895545,3325,3325,3325,3325,0
|
|
20230905,155600,21996895545,3325,3325,3325,3325,0
|
|
20230905,155500,21996895545,3325,3325,3325,3325,0
|
|
20230905,155400,21996895545,3325,3325,3325,3325,0
|
|
20230905,155300,21996895545,3325,3325,3325,3325,0
|
|
20230905,155200,21996895545,3325,3325,3325,3325,0
|
|
20230905,155100,21996895545,3325,3325,3325,3325,0
|
|
20230905,155000,21996895545,3325,3325,3325,3325,42774
|
|
20230905,154900,21996895545,3325,3325,3325,3325,0
|
|
20230905,154800,21996895545,3325,3325,3325,3325,0
|
|
20230905,154700,21996895545,3325,3325,3325,3325,0
|
|
20230905,154600,21996895545,3325,3325,3325,3325,0
|
|
20230905,154500,21996895545,3325,3325,3325,3325,0
|
|
20230905,154400,21996895545,3325,3325,3325,3325,0
|
|
20230905,154300,21996895545,3325,3325,3325,3325,0
|
|
20230905,154200,21996895545,3325,3325,3325,3325,0
|
|
20230905,154100,21996895545,3325,3325,3325,3325,0
|
|
20230905,154000,21996895545,3325,3325,3325,3325,0
|
|
20230905,153900,21996895545,3325,3325,3325,3325,0
|
|
20230905,153800,21996895545,3325,3325,3325,3325,0
|
|
20230905,153700,21996895545,3325,3325,3325,3325,0
|
|
20230905,153600,21996895545,3325,3325,3325,3325,0
|
|
20230905,153500,21996895545,3325,3325,3325,3325,0
|
|
20230905,153400,21996895545,3325,3325,3325,3325,0
|
|
20230905,153300,21996895545,3325,3325,3325,3325,0
|
|
20230905,153200,21996895545,3325,3325,3325,3325,0
|
|
20230905,153100,21996895545,3325,3325,3325,3325,0
|
|
20230905,153000,21996895545,3325,3325,3325,3325,42774
|
|
20230905,152900,21854671995,3325,3325,3325,3325,0
|
|
20230905,152800,21854671995,3325,3325,3325,3325,0
|
|
20230905,152700,21854671995,3325,3325,3325,3325,0
|
|
20230905,152600,21854671995,3325,3325,3325,3325,0
|
|
20230905,152500,21854671995,3325,3325,3325,3325,0
|
|
20230905,152400,21854671995,3325,3325,3325,3325,0
|
|
20230905,152300,21854671995,3325,3325,3325,3325,0
|
|
20230905,152200,21854671995,3325,3325,3325,3325,0
|
|
20230905,152100,21854671995,3325,3325,3325,3325,0
|
|
20230905,152000,21854671995,3325,3325,3325,3325,0
|
|
20230905,151900,21854671995,3325,3325,3330,3320,20420
|
|
20230905,151800,21786772870,3325,3325,3330,3320,19032
|
|
20230905,151700,21723488095,3325,3315,3325,3310,24255
|
|
20230905,151600,21642967250,3315,3310,3320,3310,20558
|
|
20230905,151500,21574826155,3310,3310,3310,3300,14107
|
|
20230905,151400,21528177300,3310,3305,3310,3300,13040
|
|
20230905,151300,21485076270,3305,3295,3305,3295,18134
|
|
20230905,151200,21425240080,3300,3300,3300,3295,12619
|
|
20230905,151100,21383613885,3300,3295,3300,3290,17241
|
|
20230905,151000,21326817675,3295,3290,3295,3285,16726
|
|
20230905,150900,21271787645,3290,3285,3290,3280,12369
|
|
20230905,150800,21231171685,3285,3285,3290,3280,11256
|
|
20230905,150700,21194210960,3285,3285,3285,3280,11532
|
|
20230905,150600,21156333870,3285,3280,3285,3280,14004
|
|
20230905,150500,21110342280,3285,3285,3285,3280,3486
|
|
20230905,150400,21098892995,3285,3285,3285,3280,8873
|
|
20230905,150300,21069772145,3285,3285,3285,3280,4598
|
|
20230905,150200,21054672645,3285,3280,3285,3280,7445
|
|
20230905,150100,21030252880,3280,3280,3290,3280,4700
|
|
20230905,150000,21014812335,3280,3290,3295,3280,8554
|
|
20230905,145900,20986722975,3285,3290,3295,3285,10385
|
|
20230905,145800,20952552750,3285,3295,3295,3285,7560
|
|
20230905,145700,20927676070,3295,3300,3300,3290,7302
|
|
20230905,145600,20903628090,3290,3290,3300,3285,16304
|
|
20230905,145500,20849945280,3290,3280,3290,3280,8253
|
|
20230905,145400,20822833815,3280,3285,3290,3280,11983
|
|
20230905,145300,20783483795,3285,3275,3285,3275,9126
|
|
20230905,145200,20753548325,3280,3280,3280,3275,1613
|
|
20230905,145100,20748261895,3280,3275,3280,3270,8418
|
|
20230905,145000,20720673495,3275,3270,3275,3270,1374
|
|
20230905,144900,20716177200,3270,3270,3275,3265,8412
|
|
20230905,144800,20688669480,3270,3265,3270,3265,10515
|
|
20230905,144700,20654314000,3270,3265,3270,3265,5383
|
|
20230905,144600,20636720045,3265,3270,3270,3265,17124
|
|
20230905,144500,20580789935,3270,3265,3270,3265,6255
|
|
20230905,144400,20560359325,3265,3270,3270,3265,2571
|
|
20230905,144300,20551958110,3270,3270,3270,3265,5014
|
|
20230905,144200,20535570235,3270,3265,3270,3265,11300
|
|
20230905,144100,20498642610,3270,3270,3270,3265,5802
|
|
20230905,144000,20479675195,3265,3270,3270,3265,5607
|
|
20230905,143900,20461359970,3270,3265,3270,3260,8744
|
|
20230905,143800,20432804445,3265,3265,3265,3260,10213
|
|
20230905,143700,20399471100,3260,3265,3265,3260,15409
|
|
20230905,143600,20349218040,3265,3275,3275,3260,11293
|
|
20230905,143500,20312344000,3275,3275,3280,3270,9641
|
|
20230905,143400,20280801355,3280,3275,3280,3275,3699
|
|
20230905,143300,20268684175,3280,3275,3280,3275,2641
|
|
20230905,143200,20260032670,3280,3275,3280,3270,1265
|
|
20230905,143100,20255891850,3275,3275,3275,3270,4704
|
|
20230905,143000,20240487750,3275,3270,3275,3270,4891
|
|
20230905,142900,20224484090,3275,3270,3275,3265,2492
|
|
20230905,142800,20216340045,3270,3270,3270,3265,9420
|
|
20230905,142700,20185575500,3265,3270,3270,3265,7157
|
|
20230905,142600,20162195625,3270,3275,3275,3270,11826
|
|
20230905,142500,20123523120,3275,3270,3275,3270,6306
|
|
20230905,142400,20102898330,3275,3285,3285,3270,10738
|
|
20230905,142300,20067736150,3285,3285,3285,3275,7566
|
|
20230905,142200,20042917945,3285,3290,3295,3280,6988
|
|
20230905,142100,20019953990,3290,3290,3295,3285,6952
|
|
20230905,142000,19997076470,3290,3285,3300,3280,25003
|
|
20230905,141900,19914821580,3285,3285,3290,3280,13329
|
|
20230905,141800,19871035020,3285,3280,3285,3275,15402
|
|
20230905,141700,19820514820,3280,3280,3290,3275,58100
|
|
20230905,141600,19629929025,3280,3275,3290,3275,30268
|
|
20230905,141500,19530627375,3275,3265,3275,3265,10916
|
|
20230905,141400,19494921155,3270,3260,3270,3250,17738
|
|
20230905,141300,19437126505,3255,3255,3260,3250,15911
|
|
20230905,141200,19385353915,3255,3260,3265,3250,113326
|
|
20230905,141100,19016800815,3260,3270,3270,3255,98626
|
|
20230905,141000,18695175685,3265,3270,3275,3265,20793
|
|
20230905,140900,18627185865,3275,3275,3275,3270,23047
|
|
20230905,140800,18551808310,3275,3280,3280,3275,12952
|
|
20230905,140700,18509389890,3275,3280,3280,3275,7993
|
|
20230905,140600,18483211580,3280,3275,3280,3275,5248
|
|
20230905,140500,18466023745,3275,3275,3280,3275,7484
|
|
20230905,140400,18441513130,3280,3280,3280,3275,10366
|
|
20230905,140300,18407561185,3280,3280,3285,3280,5716
|
|
20230905,140200,18388806445,3280,3280,3280,3275,1444
|
|
20230905,140100,18384072680,3280,3280,3280,3270,9020
|
|
20230905,140000,18354530360,3280,3290,3290,3275,15998
|
|
20230905,135900,18302007050,3290,3290,3290,3285,20731
|
|
20230905,135800,18233862320,3290,3290,3290,3285,13481
|
|
20230905,135700,18189525135,3290,3290,3290,3280,10926
|
|
20230905,135600,18153635250,3290,3280,3290,3275,21852
|
|
20230905,135500,18081843675,3280,3275,3280,3275,8783
|
|
20230905,135400,18053056440,3275,3275,3275,3270,11027
|
|
20230905,135300,18016948345,3270,3275,3275,3265,7176
|
|
20230905,135200,17993447375,3275,3275,3275,3265,17347
|
|
20230905,135100,17936757405,3275,3275,3275,3265,15241
|
|
20230905,135000,17886974190,3275,3270,3275,3260,65506
|
|
20230905,134900,17673110765,3265,3270,3275,3265,46081
|
|
20230905,134800,17522428025,3270,3280,3280,3270,41192
|
|
20230905,134700,17387528585,3275,3280,3280,3275,8701
|
|
20230905,134600,17359000635,3280,3285,3285,3280,30899
|
|
20230905,134500,17257650915,3290,3285,3290,3280,6035
|
|
20230905,134400,17237819900,3285,3285,3285,3280,5759
|
|
20230905,134300,17218919020,3285,3280,3285,3280,3750
|
|
20230905,134200,17206601770,3285,3285,3285,3280,8950
|
|
20230905,134100,17177230020,3285,3285,3285,3280,3101
|
|
20230905,134000,17167050975,3280,3285,3290,3280,15506
|
|
20230905,133900,17116181815,3285,3290,3290,3280,11878
|
|
20230905,133800,17077165300,3290,3290,3290,3285,5647
|
|
20230905,133700,17058586675,3285,3285,3290,3285,709
|
|
20230905,133600,17056256990,3290,3290,3290,3285,8341
|
|
20230905,133500,17028852750,3285,3300,3300,3285,1825
|
|
20230905,133400,17022843685,3300,3290,3300,3285,15878
|
|
20230905,133300,16970655615,3290,3295,3295,3290,15008
|
|
20230905,133200,16921266915,3295,3300,3300,3290,10004
|
|
20230905,133100,16888312950,3300,3300,3300,3290,7039
|
|
20230905,133000,16865116900,3300,3300,3305,3300,4354
|
|
20230905,132900,16850744915,3300,3290,3300,3290,12807
|
|
20230905,132800,16808542660,3290,3295,3295,3290,958
|
|
20230905,132700,16805389020,3295,3295,3295,3290,3774
|
|
20230905,132600,16792963895,3290,3290,3290,3285,2000
|
|
20230905,132500,16786384930,3290,3285,3295,3285,4541
|
|
20230905,132400,16771443625,3290,3285,3290,3280,4961
|
|
20230905,132300,16755146270,3285,3280,3285,3280,1946
|
|
20230905,132200,16748756200,3280,3280,3285,3275,4166
|
|
20230905,132100,16735088685,3280,3285,3290,3280,38317
|
|
20230905,132000,16609350105,3285,3285,3295,3285,15088
|
|
20230905,131900,16559781750,3285,3295,3295,3280,8316
|
|
20230905,131800,16532451305,3285,3290,3295,3285,39811
|
|
20230905,131700,16401543990,3295,3300,3300,3290,3393
|
|
20230905,131600,16390375590,3300,3300,3305,3295,7484
|
|
20230905,131500,16365699630,3305,3305,3305,3300,4825
|
|
20230905,131400,16349768155,3305,3300,3305,3295,6773
|
|
20230905,131300,16327411980,3300,3300,3300,3295,3378
|
|
20230905,131200,16316275580,3300,3295,3300,3295,2631
|
|
20230905,131100,16307602785,3300,3300,3300,3295,1503
|
|
20230905,131000,16302643555,3300,3300,3305,3300,4771
|
|
20230905,130900,16286896660,3300,3305,3305,3290,4917
|
|
20230905,130800,16270676945,3305,3295,3305,3295,7205
|
|
20230905,130700,16246919700,3300,3300,3300,3295,314
|
|
20230905,130600,16245883885,3300,3295,3300,3295,424
|
|
20230905,130500,16244486190,3295,3300,3300,3295,5426
|
|
20230905,130400,16226596505,3295,3290,3300,3290,3875
|
|
20230905,130300,16213829090,3295,3290,3295,3285,3064
|
|
20230905,130200,16203744800,3290,3290,3295,3285,2826
|
|
20230905,130100,16194447430,3290,3290,3295,3290,9971
|
|
20230905,130000,16161642650,3295,3295,3295,3290,7427
|
|
20230905,125900,16137190380,3295,3295,3300,3290,3961
|
|
20230905,125800,16124141845,3295,3295,3295,3290,6194
|
|
20230905,125700,16103742385,3300,3300,3300,3295,6597
|
|
20230905,125600,16081992620,3300,3300,3300,3295,3120
|
|
20230905,125500,16071700835,3300,3295,3300,3295,2761
|
|
20230905,125400,16062602875,3295,3310,3310,3295,26259
|
|
20230905,125300,15975971660,3310,3315,3315,3300,5752
|
|
20230905,125200,15956948915,3305,3310,3315,3305,10496
|
|
20230905,125100,15922220330,3315,3320,3320,3310,6905
|
|
20230905,125000,15899329265,3320,3315,3320,3310,2824
|
|
20230905,124900,15889967745,3315,3315,3315,3310,4369
|
|
20230905,124800,15875495950,3315,3310,3315,3310,2829
|
|
20230905,124700,15866121595,3315,3315,3315,3310,2086
|
|
20230905,124600,15859209270,3315,3310,3315,3305,3989
|
|
20230905,124500,15846005080,3310,3310,3310,3305,571
|
|
20230905,124400,15844116615,3310,3305,3310,3300,992
|
|
20230905,124300,15840835925,3310,3305,3310,3300,6586
|
|
20230905,124200,15819067520,3305,3305,3310,3300,679
|
|
20230905,124100,15816824215,3305,3310,3310,3300,3499
|
|
20230905,124000,15805270300,3305,3300,3305,3300,2260
|
|
20230905,123900,15797809200,3305,3300,3305,3295,6937
|
|
20230905,123800,15774924155,3300,3305,3305,3300,3635
|
|
20230905,123700,15762927635,3300,3300,3305,3295,2760
|
|
20230905,123600,15753817925,3305,3305,3305,3305,278
|
|
20230905,123500,15752899135,3305,3310,3310,3295,7380
|
|
20230905,123400,15728545175,3310,3310,3315,3305,4516
|
|
20230905,123300,15713597870,3310,3300,3315,3300,5039
|
|
20230905,123200,15696942345,3295,3300,3300,3295,673
|
|
20230905,123100,15694721450,3295,3295,3300,3290,5069
|
|
20230905,123000,15678025270,3290,3290,3295,3285,15531
|
|
20230905,122900,15626986095,3290,3300,3300,3285,24243
|
|
20230905,122800,15547206105,3300,3295,3300,3295,4810
|
|
20230905,122700,15531355305,3300,3300,3300,3295,13530
|
|
20230905,122600,15486761515,3300,3300,3305,3300,6373
|
|
20230905,122500,15465729730,3305,3305,3310,3300,11237
|
|
20230905,122400,15428624670,3310,3300,3310,3300,5656
|
|
20230905,122300,15409941055,3305,3300,3310,3300,7169
|
|
20230905,122200,15386281315,3300,3315,3315,3300,17671
|
|
20230905,122100,15327928280,3320,3310,3320,3305,5575
|
|
20230905,122000,15309486940,3310,3315,3315,3305,3074
|
|
20230905,121900,15299315365,3320,3320,3325,3305,9352
|
|
20230905,121800,15268350160,3320,3320,3325,3320,1461
|
|
20230905,121700,15263498215,3320,3320,3325,3315,3639
|
|
20230905,121600,15251402450,3320,3320,3325,3320,5847
|
|
20230905,121500,15231983760,3320,3310,3320,3310,4430
|
|
20230905,121400,15217301315,3310,3305,3315,3305,4488
|
|
20230905,121300,15202454140,3305,3300,3305,3300,7445
|
|
20230905,121200,15177875590,3300,3305,3305,3295,4202
|
|
20230905,121100,15164008145,3305,3305,3305,3290,10492
|
|
20230905,121000,15129402325,3305,3320,3320,3305,20302
|
|
20230905,120900,15062201535,3320,3310,3320,3310,6375
|
|
20230905,120800,15041054550,3310,3315,3315,3310,14193
|
|
20230905,120700,14994019855,3315,3320,3325,3310,9281
|
|
20230905,120600,14963221045,3315,3320,3335,3315,35233
|
|
20230905,120500,14846107050,3315,3270,3315,3270,136140
|
|
20230905,120400,14399333155,3275,3275,3275,3265,18248
|
|
20230905,120300,14339645400,3275,3275,3280,3270,33522
|
|
20230905,120200,14229969255,3280,3295,3295,3275,84095
|
|
20230905,120100,13953946620,3295,3290,3295,3290,7950
|
|
20230905,120000,13927754990,3295,3295,3295,3285,17908
|
|
20230905,115900,13868841915,3295,3295,3295,3290,4869
|
|
20230905,115800,13852808710,3295,3295,3295,3290,3882
|
|
20230905,115700,13840021900,3290,3290,3295,3290,5484
|
|
20230905,115600,13821979490,3290,3285,3290,3285,31124
|
|
20230905,115500,13719721040,3285,3295,3295,3285,58335
|
|
20230905,115400,13527820900,3295,3295,3305,3290,23556
|
|
20230905,115300,13450164525,3300,3300,3300,3295,9506
|
|
20230905,115200,13418818505,3300,3295,3300,3295,8076
|
|
20230905,115100,13392181595,3290,3305,3305,3290,25529
|
|
20230905,115000,13308026635,3305,3300,3310,3295,26157
|
|
20230905,114900,13221749605,3300,3310,3310,3295,25397
|
|
20230905,114800,13138024830,3310,3310,3310,3300,25751
|
|
20230905,114700,13052956050,3310,3320,3330,3305,19159
|
|
20230905,114600,12989376625,3320,3300,3345,3295,53059
|
|
20230905,114500,12813534860,3300,3305,3305,3290,51224
|
|
20230905,114400,12644676310,3300,3290,3305,3290,31054
|
|
20230905,114300,12542330060,3295,3310,3310,3290,108825
|
|
20230905,114200,12183242090,3315,3315,3315,3305,11270
|
|
20230905,114100,12145957870,3300,3310,3315,3300,78831
|
|
20230905,114000,11885362705,3310,3310,3315,3310,37023
|
|
20230905,113900,11762813985,3315,3320,3325,3315,39958
|
|
20230905,113800,11630273625,3325,3325,3325,3320,23014
|
|
20230905,113700,11553785290,3330,3340,3340,3325,25971
|
|
20230905,113600,11467284520,3340,3345,3345,3340,3707
|
|
20230905,113500,11454900565,3340,3340,3345,3340,7404
|
|
20230905,113400,11430167345,3345,3355,3355,3345,13229
|
|
20230905,113300,11385856665,3355,3355,3360,3355,1340
|
|
20230905,113200,11381360455,3355,3360,3360,3355,4740
|
|
20230905,113100,11365454755,3355,3360,3360,3355,796
|
|
20230905,113000,11362784100,3360,3355,3360,3355,4227
|
|
20230905,112900,11348602480,3355,3345,3355,3345,2132
|
|
20230905,112800,11341465700,3350,3345,3350,3340,5562
|
|
20230905,112700,11322874600,3345,3350,3350,3345,3145
|
|
20230905,112600,11312352445,3350,3350,3350,3345,1112
|
|
20230905,112500,11308628200,3350,3350,3355,3350,1567
|
|
20230905,112400,11303376185,3355,3355,3360,3345,3174
|
|
20230905,112300,11292738035,3355,3350,3355,3350,7735
|
|
20230905,112200,11266822615,3355,3350,3355,3345,6520
|
|
20230905,112100,11245002660,3350,3350,3355,3345,3160
|
|
20230905,112000,11234422160,3350,3350,3355,3345,7838
|
|
20230905,111900,11208177335,3350,3360,3360,3345,10552
|
|
20230905,111800,11172826635,3355,3360,3360,3350,12495
|
|
20230905,111700,11130890810,3360,3370,3375,3360,11915
|
|
20230905,111600,11090766485,3375,3375,3375,3375,4172
|
|
20230905,111500,11076685985,3380,3380,3390,3375,11586
|
|
20230905,111400,11037488355,3380,3375,3385,3375,11624
|
|
20230905,111300,10998203925,3380,3380,3385,3375,6664
|
|
20230905,111200,10975687050,3385,3375,3385,3375,6318
|
|
20230905,111100,10954343305,3375,3380,3380,3375,5241
|
|
20230905,111000,10936653940,3380,3380,3385,3375,5054
|
|
20230905,110900,10919572910,3380,3385,3390,3380,12029
|
|
20230905,110800,10878856480,3385,3375,3385,3370,12673
|
|
20230905,110700,10836090535,3370,3375,3380,3370,8837
|
|
20230905,110600,10806269330,3375,3365,3375,3365,3539
|
|
20230905,110500,10794349025,3370,3380,3380,3365,10654
|
|
20230905,110400,10758426935,3370,3370,3380,3365,16951
|
|
20230905,110300,10701259885,3370,3365,3370,3365,1561
|
|
20230905,110200,10696007110,3365,3360,3365,3355,10291
|
|
20230905,110100,10661397130,3360,3360,3365,3355,7651
|
|
20230905,110000,10635694930,3360,3350,3360,3350,6602
|
|
20230905,105900,10613547900,3350,3345,3355,3340,2830
|
|
20230905,105800,10604077430,3340,3335,3345,3335,7549
|
|
20230905,105700,10578857740,3335,3335,3335,3330,5406
|
|
20230905,105600,10560829650,3335,3325,3335,3325,3142
|
|
20230905,105500,10550370130,3330,3325,3330,3325,8312
|
|
20230905,105400,10522711200,3330,3325,3335,3325,5682
|
|
20230905,105300,10503793395,3330,3330,3330,3325,4291
|
|
20230905,105200,10489518035,3325,3325,3335,3325,3240
|
|
20230905,105100,10478737280,3325,3325,3330,3325,6336
|
|
20230905,105000,10457669980,3325,3330,3335,3325,11329
|
|
20230905,104900,10419967970,3330,3335,3335,3325,10066
|
|
20230905,104800,10386449265,3330,3330,3330,3325,7548
|
|
20230905,104700,10361328970,3330,3320,3330,3320,2067
|
|
20230905,104600,10354457255,3320,3320,3330,3315,13283
|
|
20230905,104500,10310409905,3320,3330,3335,3320,14552
|
|
20230905,104400,10262032485,3330,3330,3335,3325,9490
|
|
20230905,104300,10230425060,3330,3330,3330,3325,7311
|
|
20230905,104200,10206106940,3330,3335,3335,3320,22779
|
|
20230905,104100,10130351320,3335,3340,3345,3335,20431
|
|
20230905,104000,10062133810,3345,3350,3350,3345,14395
|
|
20230905,103900,10013974625,3345,3350,3350,3345,5852
|
|
20230905,103800,9994383905,3350,3355,3355,3350,13335
|
|
20230905,103700,9949680415,3360,3350,3360,3350,7079
|
|
20230905,103600,9925951105,3355,3355,3360,3355,15794
|
|
20230905,103500,9872948135,3355,3360,3360,3355,6959
|
|
20230905,103400,9849600355,3355,3360,3360,3355,1744
|
|
20230905,103300,9843745045,3360,3360,3365,3355,9956
|
|
20230905,103200,9810302090,3360,3350,3360,3350,2872
|
|
20230905,103100,9800662575,3355,3355,3355,3350,7247
|
|
20230905,103000,9776360515,3355,3360,3360,3345,8012
|
|
20230905,102900,9749509885,3355,3350,3360,3350,4998
|
|
20230905,102800,9732743505,3355,3350,3355,3345,6387
|
|
20230905,102700,9711350640,3350,3350,3350,3345,2078
|
|
20230905,102600,9704392865,3350,3355,3355,3340,9738
|
|
20230905,102500,9671864350,3340,3335,3355,3335,22816
|
|
20230905,102400,9595631490,3335,3345,3350,3335,14230
|
|
20230905,102300,9548099955,3350,3350,3355,3340,7153
|
|
20230905,102200,9524142205,3345,3345,3350,3345,17318
|
|
20230905,102100,9466204235,3350,3340,3350,3340,4599
|
|
20230905,102000,9450819195,3340,3335,3340,3335,9357
|
|
20230905,101900,9419592990,3335,3335,3335,3330,4867
|
|
20230905,101800,9403370985,3335,3330,3335,3330,8271
|
|
20230905,101700,9375798465,3330,3325,3335,3320,13263
|
|
20230905,101600,9331684040,3325,3315,3325,3310,15851
|
|
20230905,101500,9279113920,3315,3330,3335,3305,54781
|
|
20230905,101400,9097410075,3335,3345,3350,3330,13689
|
|
20230905,101300,9051704910,3345,3345,3350,3340,11760
|
|
20230905,101200,9012376030,3345,3340,3345,3340,7324
|
|
20230905,101100,8987890300,3340,3340,3340,3335,7134
|
|
20230905,101000,8964080500,3335,3340,3340,3330,13088
|
|
20230905,100900,8920422705,3340,3330,3340,3325,15501
|
|
20230905,100800,8868802840,3330,3335,3340,3330,23217
|
|
20230905,100700,8791401680,3330,3320,3335,3320,13713
|
|
20230905,100600,8745770295,3325,3310,3330,3300,23537
|
|
20230905,100500,8667641860,3300,3340,3340,3285,250331
|
|
20230905,100400,7839340560,3340,3350,3350,3340,40201
|
|
20230905,100300,7704995785,3345,3355,3355,3345,29471
|
|
20230905,100200,7606340735,3360,3360,3360,3345,72118
|
|
20230905,100100,7364531230,3365,3365,3365,3360,10527
|
|
20230905,100000,7329160215,3365,3365,3365,3360,3524
|
|
20230905,095900,7317308175,3365,3365,3365,3360,3952
|
|
20230905,095800,7304027115,3365,3360,3365,3355,14806
|
|
20230905,095700,7254287960,3360,3360,3365,3355,17730
|
|
20230905,095600,7194711285,3360,3365,3370,3360,14725
|
|
20230905,095500,7145193695,3365,3365,3365,3360,7722
|
|
20230905,095400,7119219915,3365,3360,3365,3360,5932
|
|
20230905,095300,7099261170,3365,3360,3365,3360,5244
|
|
20230905,095200,7081621010,3360,3350,3365,3345,16051
|
|
20230905,095100,7027779385,3345,3360,3360,3345,104636
|
|
20230905,095000,6677056820,3355,3360,3365,3355,29939
|
|
20230905,094900,6576465190,3360,3365,3365,3360,12894
|
|
20230905,094800,6533100685,3365,3360,3370,3360,6364
|
|
20230905,094700,6511684450,3360,3380,3380,3360,25340
|
|
20230905,094600,6426405625,3380,3385,3385,3375,6182
|
|
20230905,094500,6405522410,3375,3365,3375,3365,10688
|
|
20230905,094400,6369514470,3365,3365,3370,3360,11640
|
|
20230905,094300,6330343075,3365,3370,3370,3365,21765
|
|
20230905,094200,6257083190,3370,3370,3375,3365,21117
|
|
20230905,094100,6185933005,3370,3380,3380,3370,20452
|
|
20230905,094000,6116917930,3385,3385,3395,3375,41555
|
|
20230905,093900,5976464750,3385,3380,3390,3380,10978
|
|
20230905,093800,5939332820,3380,3385,3390,3375,29719
|
|
20230905,093700,5838830040,3390,3395,3405,3380,23042
|
|
20230905,093600,5760735940,3400,3410,3415,3385,30061
|
|
20230905,093500,5658532540,3415,3405,3420,3405,21664
|
|
20230905,093400,5584675895,3410,3405,3415,3405,12167
|
|
20230905,093300,5543199440,3410,3400,3410,3400,16379
|
|
20230905,093200,5487407065,3405,3400,3405,3390,15426
|
|
20230905,093100,5434947460,3390,3375,3400,3370,34734
|
|
20230905,093000,5317196415,3370,3375,3380,3370,29457
|
|
20230905,092900,5217834965,3375,3375,3400,3370,44167
|
|
20230905,092800,5068758525,3380,3375,3385,3370,33137
|
|
20230905,092700,4956914035,3375,3380,3385,3375,18381
|
|
20230905,092600,4894818320,3380,3395,3395,3375,24719
|
|
20230905,092500,4811168175,3395,3405,3410,3395,25364
|
|
20230905,092400,4724915380,3405,3415,3420,3405,14684
|
|
20230905,092300,4674835390,3410,3420,3425,3405,20030
|
|
20230905,092200,4606386980,3425,3450,3455,3420,89749
|
|
20230905,092100,4298498735,3455,3425,3455,3420,88440
|
|
20230905,092000,3995080910,3425,3380,3440,3375,62845
|
|
20230905,091900,3781055985,3380,3385,3390,3375,51743
|
|
20230905,091800,3606088090,3385,3385,3390,3375,21359
|
|
20230905,091700,3533800070,3380,3365,3385,3360,34970
|
|
20230905,091600,3416113610,3370,3405,3405,3360,71944
|
|
20230905,091500,3173391535,3405,3410,3420,3395,37364
|
|
20230905,091400,3045968500,3410,3385,3410,3380,19472
|
|
20230905,091300,2979820940,3385,3380,3390,3365,41545
|
|
20230905,091200,2839585045,3365,3375,3385,3355,110724
|
|
20230905,091100,2466641660,3375,3365,3420,3360,98337
|
|
20230905,091000,2134140465,3360,3425,3430,3350,111099
|
|
20230905,090900,1757184470,3430,3455,3460,3410,100394
|
|
20230905,090800,1411566960,3455,3455,3460,3450,26002
|
|
20230905,090700,1321770025,3455,3460,3465,3450,33683
|
|
20230905,090600,1205371925,3460,3475,3475,3460,24163
|
|
20230905,090500,1121590085,3475,3470,3475,3455,17673
|
|
20230905,090400,1060411865,3455,3455,3480,3445,56414
|
|
20230905,090300,865508805,3455,3465,3485,3450,79587
|
|
20230905,090200,589930195,3460,3495,3495,3460,60391
|
|
20230905,090100,380080290,3495,3515,3515,3490,29894
|
|
20230905,090000,275257145,3510,3515,3520,3510,73617
|