634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,193000,17318916415,3215,3215,3215,3215,0
|
|
20230807,192900,17318916415,3215,3215,3215,3215,0
|
|
20230807,192800,17318916415,3215,3215,3215,3215,0
|
|
20230807,192700,17318916415,3215,3215,3215,3215,0
|
|
20230807,192600,17318916415,3215,3215,3215,3215,0
|
|
20230807,192500,17318916415,3215,3215,3215,3215,0
|
|
20230807,192400,17318916415,3215,3215,3215,3215,0
|
|
20230807,192300,17318916415,3215,3215,3215,3215,0
|
|
20230807,192200,17318916415,3215,3215,3215,3215,0
|
|
20230807,192100,17318916415,3215,3215,3215,3215,0
|
|
20230807,192000,17318916415,3215,3215,3215,3215,0
|
|
20230807,191900,17318916415,3215,3215,3215,3215,0
|
|
20230807,191800,17318916415,3215,3215,3215,3215,0
|
|
20230807,191700,17318916415,3215,3215,3215,3215,0
|
|
20230807,191600,17318916415,3215,3215,3215,3215,0
|
|
20230807,191500,17318916415,3215,3215,3215,3215,0
|
|
20230807,191400,17318916415,3215,3215,3215,3215,0
|
|
20230807,191300,17318916415,3215,3215,3215,3215,0
|
|
20230807,191200,17318916415,3215,3215,3215,3215,0
|
|
20230807,191100,17318916415,3215,3215,3215,3215,0
|
|
20230807,191000,17318916415,3215,3215,3215,3215,0
|
|
20230807,190900,17318916415,3215,3215,3215,3215,0
|
|
20230807,190800,17318916415,3215,3215,3215,3215,0
|
|
20230807,190700,17318916415,3215,3215,3215,3215,0
|
|
20230807,190600,17318916415,3215,3215,3215,3215,0
|
|
20230807,190500,17318916415,3215,3215,3215,3215,0
|
|
20230807,190400,17318916415,3215,3215,3215,3215,0
|
|
20230807,190300,17318916415,3215,3215,3215,3215,0
|
|
20230807,190200,17318916415,3215,3215,3215,3215,0
|
|
20230807,190100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,190000,17318916415,3215,3215,3215,3215,0
|
|
20230807,185900,17318916415,3215,3215,3215,3215,0
|
|
20230807,185800,17318916415,3215,3215,3215,3215,0
|
|
20230807,185700,17318916415,3215,3215,3215,3215,0
|
|
20230807,185600,17318916415,3215,3215,3215,3215,0
|
|
20230807,185500,17318916415,3215,3215,3215,3215,0
|
|
20230807,185400,17318916415,3215,3215,3215,3215,0
|
|
20230807,185300,17318916415,3215,3215,3215,3215,0
|
|
20230807,185200,17318916415,3215,3215,3215,3215,0
|
|
20230807,185100,17318916415,3215,3215,3215,3215,0
|
|
20230807,185000,17318916415,3215,3215,3215,3215,0
|
|
20230807,184900,17318916415,3215,3215,3215,3215,0
|
|
20230807,184800,17318916415,3215,3215,3215,3215,0
|
|
20230807,184700,17318916415,3215,3215,3215,3215,0
|
|
20230807,184600,17318916415,3215,3215,3215,3215,0
|
|
20230807,184500,17318916415,3215,3215,3215,3215,0
|
|
20230807,184400,17318916415,3215,3215,3215,3215,0
|
|
20230807,184300,17318916415,3215,3215,3215,3215,0
|
|
20230807,184200,17318916415,3215,3215,3215,3215,0
|
|
20230807,184100,17318916415,3215,3215,3215,3215,0
|
|
20230807,184000,17318916415,3215,3215,3215,3215,0
|
|
20230807,183900,17318916415,3215,3215,3215,3215,0
|
|
20230807,183800,17318916415,3215,3215,3215,3215,0
|
|
20230807,183700,17318916415,3215,3215,3215,3215,0
|
|
20230807,183600,17318916415,3215,3215,3215,3215,0
|
|
20230807,183500,17318916415,3215,3215,3215,3215,0
|
|
20230807,183400,17318916415,3215,3215,3215,3215,0
|
|
20230807,183300,17318916415,3215,3215,3215,3215,0
|
|
20230807,183200,17318916415,3215,3215,3215,3215,0
|
|
20230807,183100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,183000,17318916415,3215,3215,3215,3215,0
|
|
20230807,182900,17318916415,3215,3215,3215,3215,0
|
|
20230807,182800,17318916415,3215,3215,3215,3215,0
|
|
20230807,182700,17318916415,3215,3215,3215,3215,0
|
|
20230807,182600,17318916415,3215,3215,3215,3215,0
|
|
20230807,182500,17318916415,3215,3215,3215,3215,0
|
|
20230807,182400,17318916415,3215,3215,3215,3215,0
|
|
20230807,182300,17318916415,3215,3215,3215,3215,0
|
|
20230807,182200,17318916415,3215,3215,3215,3215,0
|
|
20230807,182100,17318916415,3215,3215,3215,3215,0
|
|
20230807,182000,17318916415,3215,3215,3215,3215,0
|
|
20230807,181900,17318916415,3215,3215,3215,3215,0
|
|
20230807,181800,17318916415,3215,3215,3215,3215,0
|
|
20230807,181700,17318916415,3215,3215,3215,3215,0
|
|
20230807,181600,17318916415,3215,3215,3215,3215,0
|
|
20230807,181500,17318916415,3215,3215,3215,3215,0
|
|
20230807,181400,17318916415,3215,3215,3215,3215,0
|
|
20230807,181300,17318916415,3215,3215,3215,3215,0
|
|
20230807,181200,17318916415,3215,3215,3215,3215,0
|
|
20230807,181100,17318916415,3215,3215,3215,3215,0
|
|
20230807,181000,17318916415,3215,3215,3215,3215,0
|
|
20230807,180900,17318916415,3215,3215,3215,3215,0
|
|
20230807,180800,17318916415,3215,3215,3215,3215,0
|
|
20230807,180700,17318916415,3215,3215,3215,3215,0
|
|
20230807,180600,17318916415,3215,3215,3215,3215,0
|
|
20230807,180500,17318916415,3215,3215,3215,3215,0
|
|
20230807,180400,17318916415,3215,3215,3215,3215,0
|
|
20230807,180300,17318916415,3215,3215,3215,3215,0
|
|
20230807,180200,17318916415,3215,3215,3215,3215,0
|
|
20230807,180100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,180000,17318916415,3215,3215,3215,3215,0
|
|
20230807,175900,17318916415,3215,3215,3215,3215,0
|
|
20230807,175800,17318916415,3215,3215,3215,3215,0
|
|
20230807,175700,17318916415,3215,3215,3215,3215,0
|
|
20230807,175600,17318916415,3215,3215,3215,3215,0
|
|
20230807,175500,17318916415,3215,3215,3215,3215,0
|
|
20230807,175400,17318916415,3215,3215,3215,3215,0
|
|
20230807,175300,17318916415,3215,3215,3215,3215,0
|
|
20230807,175200,17318916415,3215,3215,3215,3215,0
|
|
20230807,175100,17318916415,3215,3215,3215,3215,0
|
|
20230807,175000,17318916415,3215,3215,3215,3215,0
|
|
20230807,174900,17318916415,3215,3215,3215,3215,0
|
|
20230807,174800,17318916415,3215,3215,3215,3215,0
|
|
20230807,174700,17318916415,3215,3215,3215,3215,0
|
|
20230807,174600,17318916415,3215,3215,3215,3215,0
|
|
20230807,174500,17318916415,3215,3215,3215,3215,0
|
|
20230807,174400,17318916415,3215,3215,3215,3215,0
|
|
20230807,174300,17318916415,3215,3215,3215,3215,0
|
|
20230807,174200,17318916415,3215,3215,3215,3215,0
|
|
20230807,174100,17318916415,3215,3215,3215,3215,0
|
|
20230807,174000,17318916415,3215,3215,3215,3215,0
|
|
20230807,173900,17318916415,3215,3215,3215,3215,0
|
|
20230807,173800,17318916415,3215,3215,3215,3215,0
|
|
20230807,173700,17318916415,3215,3215,3215,3215,0
|
|
20230807,173600,17318916415,3215,3215,3215,3215,0
|
|
20230807,173500,17318916415,3215,3215,3215,3215,0
|
|
20230807,173400,17318916415,3215,3215,3215,3215,0
|
|
20230807,173300,17318916415,3215,3215,3215,3215,0
|
|
20230807,173200,17318916415,3215,3215,3215,3215,0
|
|
20230807,173100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,173000,17318916415,3215,3215,3215,3215,0
|
|
20230807,172900,17318916415,3215,3215,3215,3215,0
|
|
20230807,172800,17318916415,3215,3215,3215,3215,0
|
|
20230807,172700,17318916415,3215,3215,3215,3215,0
|
|
20230807,172600,17318916415,3215,3215,3215,3215,0
|
|
20230807,172500,17318916415,3215,3215,3215,3215,0
|
|
20230807,172400,17318916415,3215,3215,3215,3215,0
|
|
20230807,172300,17318916415,3215,3215,3215,3215,0
|
|
20230807,172200,17318916415,3215,3215,3215,3215,0
|
|
20230807,172100,17318916415,3215,3215,3215,3215,0
|
|
20230807,172000,17318916415,3215,3215,3215,3215,0
|
|
20230807,171900,17318916415,3215,3215,3215,3215,0
|
|
20230807,171800,17318916415,3215,3215,3215,3215,0
|
|
20230807,171700,17318916415,3215,3215,3215,3215,0
|
|
20230807,171600,17318916415,3215,3215,3215,3215,0
|
|
20230807,171500,17318916415,3215,3215,3215,3215,0
|
|
20230807,171400,17318916415,3215,3215,3215,3215,0
|
|
20230807,171300,17318916415,3215,3215,3215,3215,0
|
|
20230807,171200,17318916415,3215,3215,3215,3215,0
|
|
20230807,171100,17318916415,3215,3215,3215,3215,0
|
|
20230807,171000,17318916415,3215,3215,3215,3215,0
|
|
20230807,170900,17318916415,3215,3215,3215,3215,0
|
|
20230807,170800,17318916415,3215,3215,3215,3215,0
|
|
20230807,170700,17318916415,3215,3215,3215,3215,0
|
|
20230807,170600,17318916415,3215,3215,3215,3215,0
|
|
20230807,170500,17318916415,3215,3215,3215,3215,0
|
|
20230807,170400,17318916415,3215,3215,3215,3215,0
|
|
20230807,170300,17318916415,3215,3215,3215,3215,0
|
|
20230807,170200,17318916415,3215,3215,3215,3215,0
|
|
20230807,170100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,170000,17318916415,3215,3215,3215,3215,0
|
|
20230807,165900,17318916415,3215,3215,3215,3215,0
|
|
20230807,165800,17318916415,3215,3215,3215,3215,0
|
|
20230807,165700,17318916415,3215,3215,3215,3215,0
|
|
20230807,165600,17318916415,3215,3215,3215,3215,0
|
|
20230807,165500,17318916415,3215,3215,3215,3215,0
|
|
20230807,165400,17318916415,3215,3215,3215,3215,0
|
|
20230807,165300,17318916415,3215,3215,3215,3215,0
|
|
20230807,165200,17318916415,3215,3215,3215,3215,0
|
|
20230807,165100,17318916415,3215,3215,3215,3215,0
|
|
20230807,165000,17318916415,3215,3215,3215,3215,0
|
|
20230807,164900,17318916415,3215,3215,3215,3215,0
|
|
20230807,164800,17318916415,3215,3215,3215,3215,0
|
|
20230807,164700,17318916415,3215,3215,3215,3215,0
|
|
20230807,164600,17318916415,3215,3215,3215,3215,0
|
|
20230807,164500,17318916415,3215,3215,3215,3215,0
|
|
20230807,164400,17318916415,3215,3215,3215,3215,0
|
|
20230807,164300,17318916415,3215,3215,3215,3215,0
|
|
20230807,164200,17318916415,3215,3215,3215,3215,0
|
|
20230807,164100,17318916415,3215,3215,3215,3215,0
|
|
20230807,164000,17318916415,3215,3215,3215,3215,0
|
|
20230807,163900,17318916415,3215,3215,3215,3215,0
|
|
20230807,163800,17318916415,3215,3215,3215,3215,0
|
|
20230807,163700,17318916415,3215,3215,3215,3215,0
|
|
20230807,163600,17318916415,3215,3215,3215,3215,0
|
|
20230807,163500,17318916415,3215,3215,3215,3215,0
|
|
20230807,163400,17318916415,3215,3215,3215,3215,0
|
|
20230807,163300,17318916415,3215,3215,3215,3215,0
|
|
20230807,163200,17318916415,3215,3215,3215,3215,0
|
|
20230807,163100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,163000,17318916415,3215,3215,3215,3215,0
|
|
20230807,162900,17318916415,3215,3215,3215,3215,0
|
|
20230807,162800,17318916415,3215,3215,3215,3215,0
|
|
20230807,162700,17318916415,3215,3215,3215,3215,0
|
|
20230807,162600,17318916415,3215,3215,3215,3215,0
|
|
20230807,162500,17318916415,3215,3215,3215,3215,0
|
|
20230807,162400,17318916415,3215,3215,3215,3215,0
|
|
20230807,162300,17318916415,3215,3215,3215,3215,0
|
|
20230807,162200,17318916415,3215,3215,3215,3215,0
|
|
20230807,162100,17318916415,3215,3215,3215,3215,0
|
|
20230807,162000,17318916415,3215,3215,3215,3215,0
|
|
20230807,161900,17318916415,3215,3215,3215,3215,0
|
|
20230807,161800,17318916415,3215,3215,3215,3215,0
|
|
20230807,161700,17318916415,3215,3215,3215,3215,0
|
|
20230807,161600,17318916415,3215,3215,3215,3215,0
|
|
20230807,161500,17318916415,3215,3215,3215,3215,0
|
|
20230807,161400,17318916415,3215,3215,3215,3215,0
|
|
20230807,161300,17318916415,3215,3215,3215,3215,0
|
|
20230807,161200,17318916415,3215,3215,3215,3215,0
|
|
20230807,161100,17318916415,3215,3215,3215,3215,0
|
|
20230807,161000,17318916415,3215,3215,3215,3215,0
|
|
20230807,160900,17318916415,3215,3215,3215,3215,0
|
|
20230807,160800,17318916415,3215,3215,3215,3215,0
|
|
20230807,160700,17318916415,3215,3215,3215,3215,0
|
|
20230807,160600,17318916415,3215,3215,3215,3215,0
|
|
20230807,160500,17318916415,3215,3215,3215,3215,0
|
|
20230807,160400,17318916415,3215,3215,3215,3215,0
|
|
20230807,160300,17318916415,3215,3215,3215,3215,0
|
|
20230807,160200,17318916415,3215,3215,3215,3215,0
|
|
20230807,160100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,160000,17318916415,3215,3215,3215,3215,0
|
|
20230807,155900,17318916415,3215,3215,3215,3215,0
|
|
20230807,155800,17318916415,3215,3215,3215,3215,0
|
|
20230807,155700,17318916415,3215,3215,3215,3215,0
|
|
20230807,155600,17318916415,3215,3215,3215,3215,0
|
|
20230807,155500,17318916415,3215,3215,3215,3215,0
|
|
20230807,155400,17318916415,3215,3215,3215,3215,0
|
|
20230807,155300,17318916415,3215,3215,3215,3215,0
|
|
20230807,155200,17318916415,3215,3215,3215,3215,0
|
|
20230807,155100,17318916415,3215,3215,3215,3215,0
|
|
20230807,155000,17318916415,3215,3215,3215,3215,0
|
|
20230807,154900,17318916415,3215,3215,3215,3215,0
|
|
20230807,154800,17318916415,3215,3215,3215,3215,0
|
|
20230807,154700,17318916415,3215,3215,3215,3215,0
|
|
20230807,154600,17318916415,3215,3215,3215,3215,0
|
|
20230807,154500,17318916415,3215,3215,3215,3215,0
|
|
20230807,154400,17318916415,3215,3215,3215,3215,0
|
|
20230807,154300,17318916415,3215,3215,3215,3215,0
|
|
20230807,154200,17318916415,3215,3215,3215,3215,0
|
|
20230807,154100,17318916415,3215,3215,3215,3215,0
|
|
20230807,154000,17318916415,3215,3215,3215,3215,0
|
|
20230807,153900,17318916415,3215,3215,3215,3215,0
|
|
20230807,153800,17318916415,3215,3215,3215,3215,0
|
|
20230807,153700,17318916415,3215,3215,3215,3215,0
|
|
20230807,153600,17318916415,3215,3215,3215,3215,0
|
|
20230807,153500,17318916415,3215,3215,3215,3215,0
|
|
20230807,153400,17318916415,3215,3215,3215,3215,0
|
|
20230807,153300,17318916415,3215,3215,3215,3215,0
|
|
20230807,153200,17318916415,3215,3215,3215,3215,0
|
|
20230807,153100,17318916415,3215,3215,3215,3215,90947
|
|
20230807,153000,17318916415,3215,3215,3215,3215,90947
|
|
20230807,152900,17026521810,3215,3215,3215,3215,0
|
|
20230807,152800,17026521810,3215,3215,3215,3215,0
|
|
20230807,152700,17026521810,3215,3215,3215,3215,0
|
|
20230807,152600,17026521810,3215,3215,3215,3215,0
|
|
20230807,152500,17026521810,3215,3215,3215,3215,0
|
|
20230807,152400,17026521810,3215,3215,3215,3215,0
|
|
20230807,152300,17026521810,3215,3215,3215,3215,0
|
|
20230807,152200,17026521810,3215,3215,3215,3215,0
|
|
20230807,152100,17026521810,3215,3215,3215,3215,0
|
|
20230807,152000,17026521810,3215,3215,3215,3215,0
|
|
20230807,151900,17026521810,3215,3235,3235,3215,308
|
|
20230807,151800,17025530870,3235,3235,3240,3215,18695
|
|
20230807,151700,16965231850,3235,3240,3245,3235,1748
|
|
20230807,151600,16959568485,3240,3235,3250,3235,6916
|
|
20230807,151500,16937140360,3235,3240,3240,3230,2379
|
|
20230807,151400,16929447990,3230,3235,3245,3230,4886
|
|
20230807,151300,16913661635,3230,3240,3240,3230,1550
|
|
20230807,151200,16908650425,3240,3235,3245,3235,3364
|
|
20230807,151100,16897761175,3235,3240,3245,3235,3325
|
|
20230807,151000,16886982455,3240,3235,3245,3235,5451
|
|
20230807,150900,16869334560,3240,3240,3245,3240,3257
|
|
20230807,150800,16858781780,3240,3245,3245,3240,2948
|
|
20230807,150700,16849218250,3240,3230,3240,3230,7294
|
|
20230807,150600,16825599500,3235,3230,3235,3225,4619
|
|
20230807,150500,16810666070,3230,3230,3235,3215,23826
|
|
20230807,150400,16733784905,3235,3245,3245,3235,1667
|
|
20230807,150300,16728391920,3240,3230,3240,3230,1553
|
|
20230807,150200,16723366685,3240,3240,3245,3215,19055
|
|
20230807,150100,16661884870,3230,3240,3240,3225,12431
|
|
20230807,150000,16621681690,3240,3250,3255,3240,3007
|
|
20230807,145900,16611924120,3235,3250,3255,3235,12062
|
|
20230807,145800,16572822565,3250,3250,3255,3245,2270
|
|
20230807,145700,16565445745,3245,3250,3255,3245,591
|
|
20230807,145600,16563524965,3250,3245,3255,3240,6513
|
|
20230807,145500,16542395820,3245,3245,3250,3240,7518
|
|
20230807,145400,16518003030,3250,3250,3255,3245,3521
|
|
20230807,145300,16506565240,3250,3250,3255,3245,5907
|
|
20230807,145200,16487367725,3250,3260,3260,3250,2296
|
|
20230807,145100,16479893340,3260,3265,3265,3260,618
|
|
20230807,145000,16477878655,3265,3255,3265,3255,1248
|
|
20230807,144900,16473810945,3255,3270,3270,3255,2263
|
|
20230807,144800,16466427535,3270,3275,3275,3270,427
|
|
20230807,144700,16465031070,3275,3265,3275,3265,671
|
|
20230807,144600,16462836240,3265,3270,3270,3265,155
|
|
20230807,144500,16462329905,3265,3255,3265,3250,1111
|
|
20230807,144400,16458711425,3255,3255,3260,3255,1735
|
|
20230807,144300,16453063390,3255,3255,3255,3255,562
|
|
20230807,144200,16451234080,3260,3260,3260,3260,2607
|
|
20230807,144100,16442735260,3260,3255,3270,3255,3097
|
|
20230807,144000,16432634595,3255,3255,3260,3255,753
|
|
20230807,143900,16430183570,3265,3255,3270,3255,223
|
|
20230807,143800,16429457635,3255,3280,3280,3255,4261
|
|
20230807,143700,16415542685,3280,3280,3280,3280,547
|
|
20230807,143600,16413748525,3280,3275,3280,3275,4889
|
|
20230807,143500,16397714805,3270,3275,3280,3270,488
|
|
20230807,143400,16396117830,3280,3275,3280,3275,3
|
|
20230807,143300,16396107995,3275,3270,3275,3270,2208
|
|
20230807,143200,16388877115,3270,3270,3275,3265,3319
|
|
20230807,143100,16378022630,3270,3270,3270,3265,805
|
|
20230807,143000,16375393780,3270,3275,3275,3270,256
|
|
20230807,142900,16374555985,3275,3270,3280,3270,2302
|
|
20230807,142800,16367019690,3265,3255,3265,3250,13024
|
|
20230807,142700,16324581820,3255,3260,3260,3255,2605
|
|
20230807,142600,16316095125,3260,3260,3260,3255,1027
|
|
20230807,142500,16312747240,3260,3250,3260,3245,8095
|
|
20230807,142400,16286422060,3250,3255,3255,3245,19485
|
|
20230807,142300,16223070250,3255,3260,3260,3255,1090
|
|
20230807,142200,16219520930,3255,3260,3260,3255,4103
|
|
20230807,142100,16206155785,3265,3265,3265,3265,1245
|
|
20230807,142000,16202090860,3260,3260,3265,3260,498
|
|
20230807,141900,16200467355,3260,3260,3270,3260,12629
|
|
20230807,141800,16159291425,3265,3270,3270,3265,2412
|
|
20230807,141700,16151415535,3270,3275,3275,3265,740
|
|
20230807,141600,16148995575,3275,3275,3275,3265,976
|
|
20230807,141500,16145802605,3275,3270,3275,3265,1505
|
|
20230807,141400,16140884305,3265,3270,3270,3265,5508
|
|
20230807,141300,16122900195,3270,3275,3275,3270,2943
|
|
20230807,141200,16113276580,3275,3280,3280,3270,3572
|
|
20230807,141100,16101585730,3280,3280,3280,3275,1812
|
|
20230807,141000,16095651410,3275,3280,3280,3275,5773
|
|
20230807,140900,16076726120,3280,3285,3285,3280,582
|
|
20230807,140800,16074817155,3285,3285,3290,3280,1228
|
|
20230807,140700,16070783210,3285,3290,3290,3285,330
|
|
20230807,140600,16069697660,3290,3290,3290,3285,199
|
|
20230807,140500,16069043775,3285,3285,3290,3285,716
|
|
20230807,140400,16066689205,3290,3290,3290,3285,287
|
|
20230807,140300,16065746365,3285,3290,3290,3285,624
|
|
20230807,140200,16063695650,3290,3285,3290,3285,587
|
|
20230807,140100,16061765890,3290,3290,3295,3290,2770
|
|
20230807,140000,16052652565,3295,3290,3295,3290,736
|
|
20230807,135900,16050231115,3290,3290,3295,3290,860
|
|
20230807,135800,16047401710,3290,3295,3300,3290,3833
|
|
20230807,135700,16034772250,3300,3300,3300,3295,317
|
|
20230807,135600,16033727515,3300,3300,3300,3295,344
|
|
20230807,135500,16032592320,3295,3295,3300,3295,1293
|
|
20230807,135400,16028326645,3300,3300,3300,3295,77
|
|
20230807,135300,16028072550,3300,3300,3300,3295,265
|
|
20230807,135200,16027198495,3300,3295,3300,3295,601
|
|
20230807,135100,16025218195,3300,3300,3305,3300,1963
|
|
20230807,135000,16018734535,3300,3300,3300,3300,2479
|
|
20230807,134900,16010553835,3300,3295,3300,3295,1209
|
|
20230807,134800,16006564170,3295,3290,3295,3285,4523
|
|
20230807,134700,15991676760,3285,3285,3290,3285,1275
|
|
20230807,134600,15987486880,3290,3290,3290,3290,11
|
|
20230807,134500,15987450690,3290,3280,3290,3280,55
|
|
20230807,134400,15987269880,3285,3285,3285,3280,1276
|
|
20230807,134300,15983083340,3285,3290,3290,3285,787
|
|
20230807,134200,15980498035,3285,3285,3290,3285,353
|
|
20230807,134100,15979337450,3285,3285,3290,3285,230
|
|
20230807,134000,15978581850,3290,3285,3290,3285,93
|
|
20230807,133900,15978276095,3290,3290,3290,3290,319
|
|
20230807,133800,15977226585,3285,3290,3290,3285,812
|
|
20230807,133700,15974556665,3290,3290,3290,3285,326
|
|
20230807,133600,15973484750,3285,3290,3290,3285,1195
|
|
20230807,133500,15969556380,3295,3295,3295,3295,70
|
|
20230807,133400,15969325730,3295,3295,3295,3295,171
|
|
20230807,133300,15968762285,3295,3295,3300,3295,1798
|
|
20230807,133200,15962835360,3295,3285,3295,3280,5504
|
|
20230807,133100,15944735975,3285,3280,3285,3280,242
|
|
20230807,133000,15943942195,3280,3295,3295,3280,665
|
|
20230807,132900,15941758145,3290,3280,3290,3275,1944
|
|
20230807,132800,15935375985,3280,3265,3280,3265,2153
|
|
20230807,132700,15928324165,3270,3270,3275,3265,1033
|
|
20230807,132600,15924948885,3265,3270,3270,3265,521
|
|
20230807,132500,15923246715,3265,3280,3280,3265,6325
|
|
20230807,132400,15902559810,3275,3275,3275,3270,7339
|
|
20230807,132300,15878529625,3275,3280,3280,3275,2095
|
|
20230807,132200,15871659080,3285,3285,3290,3285,578
|
|
20230807,132100,15869759685,3285,3290,3290,3285,1522
|
|
20230807,132000,15864759155,3290,3295,3295,3285,175
|
|
20230807,131900,15864184150,3295,3290,3295,3285,1160
|
|
20230807,131800,15860369840,3290,3295,3295,3290,1898
|
|
20230807,131700,15854123420,3295,3295,3300,3295,363
|
|
20230807,131600,15852927045,3295,3300,3300,3295,39
|
|
20230807,131500,15852798350,3300,3290,3300,3290,44
|
|
20230807,131400,15852653180,3295,3295,3295,3295,3493
|
|
20230807,131300,15841143745,3290,3285,3290,3285,1132
|
|
20230807,131200,15837419520,3285,3275,3285,3275,572
|
|
20230807,131100,15835543610,3275,3290,3290,3275,3088
|
|
20230807,131000,15825417035,3290,3280,3290,3280,1585
|
|
20230807,130900,15820205895,3285,3285,3285,3280,8
|
|
20230807,130800,15820179645,3280,3280,3290,3280,1077
|
|
20230807,130700,15816642065,3280,3290,3290,3275,1375
|
|
20230807,130600,15812130350,3280,3285,3285,3280,5984
|
|
20230807,130500,15792481785,3285,3290,3295,3285,6131
|
|
20230807,130400,15772332030,3290,3285,3290,3285,639
|
|
20230807,130300,15770230165,3285,3290,3290,3285,534
|
|
20230807,130200,15768475115,3295,3290,3295,3290,675
|
|
20230807,130100,15766254360,3295,3295,3305,3290,1208
|
|
20230807,130000,15762268760,3300,3295,3300,3295,831
|
|
20230807,125900,15759530610,3295,3300,3300,3295,373
|
|
20230807,125800,15758300515,3305,3290,3305,3290,3508
|
|
20230807,125700,15746732215,3290,3280,3290,3280,2798
|
|
20230807,125600,15737543735,3280,3280,3280,3280,14
|
|
20230807,125500,15737497815,3275,3270,3275,3270,1962
|
|
20230807,125400,15731075180,3275,3275,3275,3270,3104
|
|
20230807,125300,15720915525,3275,3275,3280,3270,807
|
|
20230807,125200,15718272640,3280,3275,3280,3275,2294
|
|
20230807,125100,15710759780,3275,3275,3275,3270,4463
|
|
20230807,125000,15696157460,3270,3275,3275,3270,1302
|
|
20230807,124900,15691896515,3275,3270,3275,3270,2206
|
|
20230807,124800,15684682620,3275,3275,3275,3270,1354
|
|
20230807,124700,15680250755,3275,3275,3275,3270,6188
|
|
20230807,124600,15660011515,3275,3270,3280,3270,5673
|
|
20230807,124500,15641457935,3270,3275,3275,3270,2128
|
|
20230807,124400,15634496825,3280,3280,3280,3275,2622
|
|
20230807,124300,15625901205,3275,3275,3280,3275,2344
|
|
20230807,124200,15618224080,3275,3285,3285,3270,8061
|
|
20230807,124100,15591830800,3280,3275,3285,3275,2873
|
|
20230807,124000,15582407690,3275,3280,3280,3270,7515
|
|
20230807,123900,15557793970,3280,3280,3285,3280,1129
|
|
20230807,123800,15554090845,3280,3285,3285,3275,25545
|
|
20230807,123700,15470262920,3285,3290,3290,3285,1827
|
|
20230807,123600,15464260255,3285,3290,3290,3285,4475
|
|
20230807,123500,15449541685,3290,3300,3300,3290,1797
|
|
20230807,123400,15443623385,3300,3300,3300,3295,3049
|
|
20230807,123300,15433575685,3305,3290,3305,3290,3649
|
|
20230807,123200,15421570460,3290,3305,3310,3290,5455
|
|
20230807,123100,15403587125,3310,3310,3315,3305,3138
|
|
20230807,123000,15393201380,3305,3305,3305,3305,357
|
|
20230807,122900,15392021495,3305,3305,3310,3305,560
|
|
20230807,122800,15390169660,3305,3295,3305,3295,1746
|
|
20230807,122700,15384409540,3300,3305,3305,3300,2902
|
|
20230807,122600,15374832915,3300,3300,3305,3300,1382
|
|
20230807,122500,15370271475,3300,3310,3310,3300,1107
|
|
20230807,122400,15366617375,3310,3310,3310,3305,3370
|
|
20230807,122300,15355476960,3310,3310,3315,3310,1237
|
|
20230807,122200,15351382485,3310,3310,3310,3305,6154
|
|
20230807,122100,15331024635,3315,3310,3315,3310,392
|
|
20230807,122000,15329725415,3315,3315,3320,3310,4939
|
|
20230807,121900,15313349030,3310,3305,3310,3305,2961
|
|
20230807,121800,15303548730,3305,3290,3305,3290,1846
|
|
20230807,121700,15297455930,3300,3295,3300,3290,6035
|
|
20230807,121600,15277597955,3295,3295,3300,3285,13169
|
|
20230807,121500,15234255020,3295,3295,3300,3295,4831
|
|
20230807,121400,15218336365,3300,3300,3305,3300,13908
|
|
20230807,121300,15172439915,3300,3310,3310,3300,3829
|
|
20230807,121200,15159800530,3310,3310,3310,3305,1069
|
|
20230807,121100,15156265640,3310,3305,3310,3305,6623
|
|
20230807,121000,15134376620,3305,3310,3310,3305,1912
|
|
20230807,120900,15128056035,3310,3305,3310,3305,779
|
|
20230807,120800,15125478810,3310,3305,3310,3305,123
|
|
20230807,120700,15125072205,3310,3310,3315,3310,553
|
|
20230807,120600,15123241590,3305,3305,3310,3305,579
|
|
20230807,120500,15121327645,3310,3310,3310,3305,4324
|
|
20230807,120400,15107033525,3310,3305,3310,3305,2906
|
|
20230807,120300,15097428830,3310,3315,3315,3305,8296
|
|
20230807,120200,15070001200,3310,3310,3315,3310,6748
|
|
20230807,120100,15047665315,3315,3310,3315,3310,459
|
|
20230807,120000,15046145610,3315,3315,3320,3315,111
|
|
20230807,115900,15045777590,3315,3315,3320,3315,2298
|
|
20230807,115800,15038159700,3320,3320,3320,3320,25
|
|
20230807,115700,15038076700,3320,3315,3320,3315,856
|
|
20230807,115600,15035235915,3315,3305,3315,3305,5485
|
|
20230807,115500,15017082365,3310,3315,3315,3310,1774
|
|
20230807,115400,15011210400,3315,3310,3315,3310,4218
|
|
20230807,115300,14997247715,3315,3320,3320,3310,4952
|
|
20230807,115200,14980842220,3320,3320,3320,3320,580
|
|
20230807,115100,14978916620,3320,3320,3320,3310,15
|
|
20230807,115000,14978866920,3310,3310,3320,3310,386
|
|
20230807,114900,14977589150,3310,3320,3320,3310,4285
|
|
20230807,114800,14963401645,3325,3320,3325,3320,625
|
|
20230807,114700,14961325125,3320,3340,3340,3305,19218
|
|
20230807,114600,14897571530,3345,3345,3345,3345,389
|
|
20230807,114500,14896270325,3345,3345,3345,3335,502
|
|
20230807,114400,14894592625,3345,3325,3345,3325,7575
|
|
20230807,114300,14869393625,3320,3310,3320,3310,9723
|
|
20230807,114200,14837130140,3310,3320,3320,3310,9821
|
|
20230807,114100,14804622020,3320,3320,3320,3315,1522
|
|
20230807,114000,14799575885,3315,3315,3315,3315,538
|
|
20230807,113900,14797792415,3320,3325,3325,3315,2928
|
|
20230807,113800,14788082320,3325,3325,3325,3325,137
|
|
20230807,113700,14787626795,3320,3320,3325,3320,1715
|
|
20230807,113600,14781932945,3320,3315,3320,3315,1692
|
|
20230807,113500,14776319830,3320,3320,3320,3320,500
|
|
20230807,113400,14774659830,3320,3325,3325,3315,6610
|
|
20230807,113300,14752746595,3320,3325,3330,3320,5162
|
|
20230807,113200,14735600670,3325,3325,3325,3325,129
|
|
20230807,113100,14735171745,3325,3330,3330,3325,180
|
|
20230807,113000,14734573165,3330,3320,3330,3315,12531
|
|
20230807,112900,14693002865,3320,3320,3320,3320,4449
|
|
20230807,112800,14678232185,3330,3325,3330,3320,1281
|
|
20230807,112700,14673976900,3325,3330,3330,3325,4515
|
|
20230807,112600,14658964425,3330,3330,3340,3330,1825
|
|
20230807,112500,14652884850,3330,3335,3340,3330,262
|
|
20230807,112400,14652011035,3335,3340,3345,3335,1252
|
|
20230807,112300,14647829740,3345,3345,3345,3345,104
|
|
20230807,112200,14647481860,3345,3340,3345,3340,353
|
|
20230807,112100,14646302620,3340,3340,3345,3330,4071
|
|
20230807,112000,14632736795,3340,3330,3340,3330,1407
|
|
20230807,111900,14628049055,3330,3335,3335,3330,2321
|
|
20230807,111800,14620313405,3330,3335,3340,3330,2534
|
|
20230807,111700,14611869955,3335,3345,3345,3330,6089
|
|
20230807,111600,14591575510,3335,3340,3350,3335,3602
|
|
20230807,111500,14579532860,3345,3345,3345,3345,518
|
|
20230807,111400,14577800150,3350,3345,3350,3345,468
|
|
20230807,111300,14576234670,3345,3350,3350,3340,2251
|
|
20230807,111200,14568713085,3350,3350,3350,3335,6374
|
|
20230807,111100,14547424480,3350,3350,3350,3350,76
|
|
20230807,111000,14547169880,3350,3345,3355,3345,353
|
|
20230807,110900,14545988235,3345,3345,3355,3345,855
|
|
20230807,110800,14543126555,3345,3350,3355,3345,313
|
|
20230807,110700,14542077605,3355,3355,3355,3350,1047
|
|
20230807,110600,14538569670,3355,3340,3360,3335,2929
|
|
20230807,110500,14528773095,3340,3350,3350,3335,17870
|
|
20230807,110400,14469047895,3350,3355,3355,3350,3868
|
|
20230807,110300,14456087610,3355,3355,3355,3350,1080
|
|
20230807,110200,14452467275,3355,3355,3355,3355,301
|
|
20230807,110100,14451457420,3355,3360,3360,3355,1792
|
|
20230807,110000,14445442565,3365,3365,3365,3365,4
|
|
20230807,105900,14445429105,3355,3360,3360,3355,2007
|
|
20230807,105800,14438687820,3360,3355,3365,3355,756
|
|
20230807,105700,14436145300,3365,3360,3365,3355,4507
|
|
20230807,105600,14421015175,3360,3360,3365,3360,4078
|
|
20230807,105500,14407313090,3360,3370,3370,3360,4409
|
|
20230807,105400,14392459670,3370,3370,3375,3370,1197
|
|
20230807,105300,14388424490,3375,3375,3375,3360,1911
|
|
20230807,105200,14381986130,3365,3370,3375,3365,1154
|
|
20230807,105100,14378101155,3370,3370,3375,3370,438
|
|
20230807,105000,14376624820,3370,3370,3370,3370,2169
|
|
20230807,104900,14369315290,3375,3375,3385,3375,2448
|
|
20230807,104800,14361045725,3375,3370,3375,3360,2027
|
|
20230807,104700,14354212150,3365,3355,3375,3355,6556
|
|
20230807,104600,14332192085,3355,3380,3380,3355,8365
|
|
20230807,104500,14304042885,3380,3390,3390,3380,3949
|
|
20230807,104400,14290673860,3390,3385,3390,3380,5323
|
|
20230807,104300,14272646575,3390,3405,3405,3390,7107
|
|
20230807,104200,14248509835,3400,3395,3400,3390,11353
|
|
20230807,104100,14209933310,3395,3365,3400,3365,25124
|
|
20230807,104000,14124886795,3360,3365,3365,3360,2963
|
|
20230807,103900,14114930920,3360,3365,3365,3360,835
|
|
20230807,103800,14112125285,3365,3370,3370,3360,8788
|
|
20230807,103700,14082551465,3365,3335,3365,3335,6199
|
|
20230807,103600,14061812775,3335,3335,3340,3330,10957
|
|
20230807,103500,14025313505,3335,3345,3345,3335,3436
|
|
20230807,103400,14013837305,3345,3350,3350,3345,5513
|
|
20230807,103300,13995379120,3350,3350,3355,3350,1585
|
|
20230807,103200,13990067870,3350,3365,3370,3350,4017
|
|
20230807,103100,13976582240,3370,3360,3375,3360,3016
|
|
20230807,103000,13966431160,3360,3350,3370,3350,12386
|
|
20230807,102900,13924777910,3350,3355,3355,3345,3289
|
|
20230807,102800,13913750780,3355,3370,3370,3355,1914
|
|
20230807,102700,13907323795,3370,3335,3375,3335,11874
|
|
20230807,102600,13867552290,3340,3335,3340,3335,936
|
|
20230807,102500,13864430665,3340,3335,3345,3330,1212
|
|
20230807,102400,13860390080,3350,3320,3355,3310,36772
|
|
20230807,102300,13738212745,3320,3320,3325,3320,10018
|
|
20230807,102200,13704949375,3320,3325,3325,3320,10538
|
|
20230807,102100,13669919220,3330,3330,3340,3330,4475
|
|
20230807,102000,13655012470,3330,3335,3340,3330,3894
|
|
20230807,101900,13642032745,3335,3340,3345,3335,613
|
|
20230807,101800,13639987290,3345,3335,3345,3335,1366
|
|
20230807,101700,13635431660,3335,3330,3335,3325,7637
|
|
20230807,101600,13610020270,3335,3340,3340,3330,903
|
|
20230807,101500,13607013200,3335,3340,3345,3330,3129
|
|
20230807,101400,13596574250,3345,3355,3355,3345,1574
|
|
20230807,101300,13591297785,3350,3330,3355,3330,2484
|
|
20230807,101200,13582987285,3335,3340,3340,3335,1932
|
|
20230807,101100,13576539105,3345,3325,3345,3320,4508
|
|
20230807,101000,13561529930,3320,3335,3335,3320,7344
|
|
20230807,100900,13537132495,3330,3330,3340,3325,3427
|
|
20230807,100800,13525730160,3340,3330,3340,3325,1579
|
|
20230807,100700,13520472685,3330,3330,3330,3320,3196
|
|
20230807,100600,13509848440,3325,3330,3330,3325,3577
|
|
20230807,100500,13497954445,3330,3330,3330,3325,2290
|
|
20230807,100400,13490339945,3330,3330,3330,3325,755
|
|
20230807,100300,13487827815,3330,3325,3330,3320,5892
|
|
20230807,100200,13468244025,3330,3340,3345,3325,3890
|
|
20230807,100100,13455275270,3340,3350,3350,3335,3948
|
|
20230807,100000,13442078425,3350,3335,3350,3335,4805
|
|
20230807,095900,13426029480,3335,3325,3335,3325,1069
|
|
20230807,095800,13422470925,3325,3330,3335,3320,11019
|
|
20230807,095700,13385846440,3330,3330,3335,3325,3633
|
|
20230807,095600,13373753470,3330,3355,3355,3330,7224
|
|
20230807,095500,13349652970,3345,3350,3355,3335,11667
|
|
20230807,095400,13310676250,3345,3355,3355,3335,9375
|
|
20230807,095300,13279307690,3355,3375,3375,3350,8681
|
|
20230807,095200,13250138675,3380,3385,3385,3370,20970
|
|
20230807,095100,13179233860,3385,3360,3385,3350,18819
|
|
20230807,095000,13115804270,3360,3340,3360,3335,9424
|
|
20230807,094900,13084314840,3345,3350,3350,3340,6694
|
|
20230807,094800,13061928205,3350,3350,3355,3345,5679
|
|
20230807,094700,13042916025,3350,3350,3355,3345,7092
|
|
20230807,094600,13019164410,3345,3325,3345,3325,14159
|
|
20230807,094500,12971924850,3325,3330,3330,3325,15302
|
|
20230807,094400,12921043700,3330,3330,3335,3325,7107
|
|
20230807,094300,12897386135,3325,3335,3340,3325,11296
|
|
20230807,094200,12859770890,3340,3340,3340,3330,5882
|
|
20230807,094100,12840148755,3335,3345,3345,3335,3094
|
|
20230807,094000,12829825055,3345,3340,3345,3335,3773
|
|
20230807,093900,12817231965,3335,3340,3350,3335,5044
|
|
20230807,093800,12800385925,3335,3325,3335,3325,14760
|
|
20230807,093700,12751212925,3325,3355,3360,3320,100407
|
|
20230807,093600,12416894495,3360,3355,3370,3355,5012
|
|
20230807,093500,12400078775,3370,3350,3370,3350,11456
|
|
20230807,093400,12361646545,3350,3375,3375,3345,12292
|
|
20230807,093300,12320314940,3375,3385,3385,3370,18515
|
|
20230807,093200,12257765535,3380,3380,3390,3370,21392
|
|
20230807,093100,12185422420,3385,3360,3400,3355,27660
|
|
20230807,093000,12092113070,3355,3330,3365,3325,19061
|
|
20230807,092900,12028345775,3325,3325,3350,3325,50974
|
|
20230807,092800,11858633755,3325,3340,3350,3325,38285
|
|
20230807,092700,11730949220,3340,3350,3355,3340,18900
|
|
20230807,092600,11667653365,3355,3330,3365,3325,49429
|
|
20230807,092500,11502625080,3330,3375,3380,3330,167488
|
|
20230807,092400,10940601810,3375,3380,3395,3375,21188
|
|
20230807,092300,10868965115,3385,3390,3390,3375,9291
|
|
20230807,092200,10837542310,3390,3435,3435,3385,49693
|
|
20230807,092100,10667924240,3430,3420,3440,3415,34115
|
|
20230807,092000,10551078660,3415,3385,3420,3385,27453
|
|
20230807,091900,10457310810,3380,3375,3385,3370,23225
|
|
20230807,091800,10378876450,3380,3390,3390,3370,33079
|
|
20230807,091700,10267085310,3390,3410,3415,3385,15396
|
|
20230807,091600,10214725200,3410,3395,3415,3395,21381
|
|
20230807,091500,10141934180,3390,3390,3420,3370,140079
|
|
20230807,091400,9666513500,3390,3495,3495,3365,202938
|
|
20230807,091300,8971259335,3500,3485,3510,3480,25181
|
|
20230807,091200,8883222730,3475,3515,3520,3470,49961
|
|
20230807,091100,8708550665,3515,3505,3555,3505,25225
|
|
20230807,091000,8619433270,3510,3550,3555,3500,92692
|
|
20230807,090900,8293524895,3550,3610,3610,3550,106253
|
|
20230807,090800,7914503035,3610,3590,3645,3575,198988
|
|
20230807,090700,7195006710,3585,3560,3620,3560,102913
|
|
20230807,090600,6824743910,3560,3575,3595,3550,103090
|
|
20230807,090500,6456660240,3575,3530,3640,3525,227811
|
|
20230807,090400,5639604330,3535,3545,3545,3505,78983
|
|
20230807,090300,5361192180,3540,3495,3550,3490,156766
|
|
20230807,090200,4808881725,3500,3470,3505,3455,91427
|
|
20230807,090100,4491851560,3465,3520,3520,3455,310403
|
|
20230807,090000,3411659215,3520,3570,3650,3500,955776
|