576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183300,84452718490,3950,3950,3950,3950,275903
|
|
20230905,183200,84452718490,3950,3950,3950,3950,0
|
|
20230905,183100,84452718490,3950,3950,3950,3950,0
|
|
20230905,183000,84452718490,3950,3950,3950,3950,0
|
|
20230905,182900,84452718490,3950,3950,3950,3950,0
|
|
20230905,182800,84452718490,3950,3950,3950,3950,0
|
|
20230905,182700,84452718490,3950,3950,3950,3950,0
|
|
20230905,182600,84452718490,3950,3950,3950,3950,0
|
|
20230905,182500,84452718490,3950,3950,3950,3950,0
|
|
20230905,182400,84452718490,3950,3950,3950,3950,0
|
|
20230905,182300,84452718490,3950,3950,3950,3950,0
|
|
20230905,182200,84452718490,3950,3950,3950,3950,0
|
|
20230905,182100,84452718490,3950,3950,3950,3950,0
|
|
20230905,182000,84452718490,3950,3950,3950,3950,0
|
|
20230905,181900,84452718490,3950,3950,3950,3950,0
|
|
20230905,181800,84452718490,3950,3950,3950,3950,0
|
|
20230905,181700,84452718490,3950,3950,3950,3950,0
|
|
20230905,181600,84452718490,3950,3950,3950,3950,0
|
|
20230905,181500,84452718490,3950,3950,3950,3950,0
|
|
20230905,181400,84452718490,3950,3950,3950,3950,0
|
|
20230905,181300,84452718490,3950,3950,3950,3950,0
|
|
20230905,181200,84452718490,3950,3950,3950,3950,0
|
|
20230905,181100,84452718490,3950,3950,3950,3950,0
|
|
20230905,181000,84452718490,3950,3950,3950,3950,0
|
|
20230905,180900,84452718490,3950,3950,3950,3950,0
|
|
20230905,180800,84452718490,3950,3950,3950,3950,0
|
|
20230905,180700,84452718490,3950,3950,3950,3950,0
|
|
20230905,180600,84452718490,3950,3950,3950,3950,0
|
|
20230905,180500,84452718490,3950,3950,3950,3950,0
|
|
20230905,180400,84452718490,3950,3950,3950,3950,0
|
|
20230905,180300,84452718490,3950,3950,3950,3950,275903
|
|
20230905,180200,84452718490,3950,3950,3950,3950,0
|
|
20230905,180100,84452718490,3950,3950,3950,3950,0
|
|
20230905,180000,84452718490,3950,3950,3950,3950,0
|
|
20230905,175900,84452718490,3950,3950,3950,3950,0
|
|
20230905,175800,84452718490,3950,3950,3950,3950,0
|
|
20230905,175700,84452718490,3950,3950,3950,3950,0
|
|
20230905,175600,84452718490,3950,3950,3950,3950,0
|
|
20230905,175500,84452718490,3950,3950,3950,3950,0
|
|
20230905,175400,84452718490,3950,3950,3950,3950,0
|
|
20230905,175300,84452718490,3950,3950,3950,3950,0
|
|
20230905,175200,84452718490,3950,3950,3950,3950,0
|
|
20230905,175100,84452718490,3950,3950,3950,3950,0
|
|
20230905,175000,84452718490,3950,3950,3950,3950,0
|
|
20230905,174900,84452718490,3950,3950,3950,3950,0
|
|
20230905,174800,84452718490,3950,3950,3950,3950,0
|
|
20230905,174700,84452718490,3950,3950,3950,3950,0
|
|
20230905,174600,84452718490,3950,3950,3950,3950,0
|
|
20230905,174500,84452718490,3950,3950,3950,3950,0
|
|
20230905,174400,84452718490,3950,3950,3950,3950,0
|
|
20230905,174300,84452718490,3950,3950,3950,3950,0
|
|
20230905,174200,84452718490,3950,3950,3950,3950,0
|
|
20230905,174100,84452718490,3950,3950,3950,3950,0
|
|
20230905,174000,84452718490,3950,3950,3950,3950,0
|
|
20230905,173900,84452718490,3950,3950,3950,3950,0
|
|
20230905,173800,84452718490,3950,3950,3950,3950,0
|
|
20230905,173700,84452718490,3950,3950,3950,3950,0
|
|
20230905,173600,84452718490,3950,3950,3950,3950,0
|
|
20230905,173500,84452718490,3950,3950,3950,3950,0
|
|
20230905,173400,84452718490,3950,3950,3950,3950,0
|
|
20230905,173300,84452718490,3950,3950,3950,3950,275903
|
|
20230905,173200,84452718490,3950,3950,3950,3950,0
|
|
20230905,173100,84452718490,3950,3950,3950,3950,0
|
|
20230905,173000,84452718490,3950,3950,3950,3950,0
|
|
20230905,172900,84452718490,3950,3950,3950,3950,0
|
|
20230905,172800,84452718490,3950,3950,3950,3950,0
|
|
20230905,172700,84452718490,3950,3950,3950,3950,0
|
|
20230905,172600,84452718490,3950,3950,3950,3950,0
|
|
20230905,172500,84452718490,3950,3950,3950,3950,0
|
|
20230905,172400,84452718490,3950,3950,3950,3950,0
|
|
20230905,172300,84452718490,3950,3950,3950,3950,0
|
|
20230905,172200,84452718490,3950,3950,3950,3950,0
|
|
20230905,172100,84452718490,3950,3950,3950,3950,0
|
|
20230905,172000,84452718490,3950,3950,3950,3950,0
|
|
20230905,171900,84452718490,3950,3950,3950,3950,0
|
|
20230905,171800,84452718490,3950,3950,3950,3950,0
|
|
20230905,171700,84452718490,3950,3950,3950,3950,0
|
|
20230905,171600,84452718490,3950,3950,3950,3950,0
|
|
20230905,171500,84452718490,3950,3950,3950,3950,0
|
|
20230905,171400,84452718490,3950,3950,3950,3950,0
|
|
20230905,171300,84452718490,3950,3950,3950,3950,0
|
|
20230905,171200,84452718490,3950,3950,3950,3950,0
|
|
20230905,171100,84452718490,3950,3950,3950,3950,0
|
|
20230905,171000,84452718490,3950,3950,3950,3950,0
|
|
20230905,170900,84452718490,3950,3950,3950,3950,0
|
|
20230905,170800,84452718490,3950,3950,3950,3950,0
|
|
20230905,170700,84452718490,3950,3950,3950,3950,0
|
|
20230905,170600,84452718490,3950,3950,3950,3950,0
|
|
20230905,170500,84452718490,3950,3950,3950,3950,0
|
|
20230905,170400,84452718490,3950,3950,3950,3950,0
|
|
20230905,170300,84452718490,3950,3950,3950,3950,275903
|
|
20230905,170200,84452718490,3950,3950,3950,3950,0
|
|
20230905,170100,84452718490,3950,3950,3950,3950,0
|
|
20230905,170000,84452718490,3950,3950,3950,3950,0
|
|
20230905,165900,84452718490,3950,3950,3950,3950,0
|
|
20230905,165800,84452718490,3950,3950,3950,3950,0
|
|
20230905,165700,84452718490,3950,3950,3950,3950,0
|
|
20230905,165600,84452718490,3950,3950,3950,3950,0
|
|
20230905,165500,84452718490,3950,3950,3950,3950,0
|
|
20230905,165400,84452718490,3950,3950,3950,3950,0
|
|
20230905,165300,84452718490,3950,3950,3950,3950,0
|
|
20230905,165200,84452718490,3950,3950,3950,3950,0
|
|
20230905,165100,84452718490,3950,3950,3950,3950,0
|
|
20230905,165000,84452718490,3950,3950,3950,3950,0
|
|
20230905,164900,84452718490,3950,3950,3950,3950,0
|
|
20230905,164800,84452718490,3950,3950,3950,3950,0
|
|
20230905,164700,84452718490,3950,3950,3950,3950,0
|
|
20230905,164600,84452718490,3950,3950,3950,3950,0
|
|
20230905,164500,84452718490,3950,3950,3950,3950,0
|
|
20230905,164400,84452718490,3950,3950,3950,3950,0
|
|
20230905,164300,84452718490,3950,3950,3950,3950,0
|
|
20230905,164200,84452718490,3950,3950,3950,3950,0
|
|
20230905,164100,84452718490,3950,3950,3950,3950,0
|
|
20230905,164000,84452718490,3950,3950,3950,3950,0
|
|
20230905,163900,84452718490,3950,3950,3950,3950,0
|
|
20230905,163800,84452718490,3950,3950,3950,3950,0
|
|
20230905,163700,84452718490,3950,3950,3950,3950,0
|
|
20230905,163600,84452718490,3950,3950,3950,3950,0
|
|
20230905,163500,84452718490,3950,3950,3950,3950,0
|
|
20230905,163400,84452718490,3950,3950,3950,3950,0
|
|
20230905,163300,84452718490,3950,3950,3950,3950,275903
|
|
20230905,163200,84452718490,3950,3950,3950,3950,0
|
|
20230905,163100,84452718490,3950,3950,3950,3950,0
|
|
20230905,163000,84452718490,3950,3950,3950,3950,0
|
|
20230905,162900,84452718490,3950,3950,3950,3950,0
|
|
20230905,162800,84452718490,3950,3950,3950,3950,0
|
|
20230905,162700,84452718490,3950,3950,3950,3950,0
|
|
20230905,162600,84452718490,3950,3950,3950,3950,0
|
|
20230905,162500,84452718490,3950,3950,3950,3950,0
|
|
20230905,162400,84452718490,3950,3950,3950,3950,0
|
|
20230905,162300,84452718490,3950,3950,3950,3950,0
|
|
20230905,162200,84452718490,3950,3950,3950,3950,0
|
|
20230905,162100,84452718490,3950,3950,3950,3950,0
|
|
20230905,162000,84452718490,3950,3950,3950,3950,0
|
|
20230905,161900,84452718490,3950,3950,3950,3950,0
|
|
20230905,161800,84452718490,3950,3950,3950,3950,0
|
|
20230905,161700,84452718490,3950,3950,3950,3950,0
|
|
20230905,161600,84452718490,3950,3950,3950,3950,0
|
|
20230905,161500,84452718490,3950,3950,3950,3950,0
|
|
20230905,161400,84452718490,3950,3950,3950,3950,0
|
|
20230905,161300,84452718490,3950,3950,3950,3950,0
|
|
20230905,161200,84452718490,3950,3950,3950,3950,0
|
|
20230905,161100,84452718490,3950,3950,3950,3950,0
|
|
20230905,161000,84452718490,3950,3950,3950,3950,0
|
|
20230905,160900,84452718490,3950,3950,3950,3950,0
|
|
20230905,160800,84452718490,3950,3950,3950,3950,0
|
|
20230905,160700,84452718490,3950,3950,3950,3950,0
|
|
20230905,160600,84452718490,3950,3950,3950,3950,0
|
|
20230905,160500,84452718490,3950,3950,3950,3950,0
|
|
20230905,160400,84452718490,3950,3950,3950,3950,0
|
|
20230905,160300,84452718490,3950,3950,3950,3950,275903
|
|
20230905,160200,84452718490,3950,3950,3950,3950,0
|
|
20230905,160100,84452718490,3950,3950,3950,3950,0
|
|
20230905,160000,84452718490,3950,3950,3950,3950,0
|
|
20230905,155900,84452718490,3950,3950,3950,3950,0
|
|
20230905,155800,84452718490,3950,3950,3950,3950,0
|
|
20230905,155700,84452718490,3950,3950,3950,3950,0
|
|
20230905,155600,84452718490,3950,3950,3950,3950,0
|
|
20230905,155500,84452718490,3950,3950,3950,3950,0
|
|
20230905,155400,84452718490,3950,3950,3950,3950,0
|
|
20230905,155300,84452718490,3950,3950,3950,3950,0
|
|
20230905,155200,84452718490,3950,3950,3950,3950,0
|
|
20230905,155100,84452718490,3950,3950,3950,3950,0
|
|
20230905,155000,84452718490,3950,3950,3950,3950,0
|
|
20230905,154900,84452718490,3950,3950,3950,3950,0
|
|
20230905,154800,84452718490,3950,3950,3950,3950,0
|
|
20230905,154700,84452718490,3950,3950,3950,3950,0
|
|
20230905,154600,84452718490,3950,3950,3950,3950,0
|
|
20230905,154500,84452718490,3950,3950,3950,3950,0
|
|
20230905,154400,84452718490,3950,3950,3950,3950,0
|
|
20230905,154300,84452718490,3950,3950,3950,3950,0
|
|
20230905,154200,84452718490,3950,3950,3950,3950,0
|
|
20230905,154100,84452718490,3950,3950,3950,3950,0
|
|
20230905,154000,84452718490,3950,3950,3950,3950,0
|
|
20230905,153900,84452718490,3950,3950,3950,3950,0
|
|
20230905,153800,84452718490,3950,3950,3950,3950,0
|
|
20230905,153700,84452718490,3950,3950,3950,3950,0
|
|
20230905,153600,84452718490,3950,3950,3950,3950,0
|
|
20230905,153500,84452718490,3950,3950,3950,3950,0
|
|
20230905,153400,84452718490,3950,3950,3950,3950,0
|
|
20230905,153300,84452718490,3950,3950,3950,3950,275903
|
|
20230905,153200,84452718490,3950,3950,3950,3950,0
|
|
20230905,153100,84452718490,3950,3950,3950,3950,0
|
|
20230905,153000,84452718490,3950,3950,3950,3950,275903
|
|
20230905,152900,83362901640,3950,3950,3950,3950,0
|
|
20230905,152800,83362901640,3950,3950,3950,3950,0
|
|
20230905,152700,83362901640,3950,3950,3950,3950,0
|
|
20230905,152600,83362901640,3950,3950,3950,3950,0
|
|
20230905,152500,83362901640,3950,3950,3950,3950,0
|
|
20230905,152400,83362901640,3950,3950,3950,3950,0
|
|
20230905,152300,83362901640,3950,3950,3950,3950,0
|
|
20230905,152200,83362901640,3950,3950,3950,3950,0
|
|
20230905,152100,83362901640,3950,3950,3950,3950,0
|
|
20230905,152000,83362901640,3950,3950,3950,3950,0
|
|
20230905,151900,83362901640,3950,3950,3955,3945,79760
|
|
20230905,151800,83047991815,3950,3960,3965,3945,64811
|
|
20230905,151700,82791812700,3960,3950,3965,3950,39187
|
|
20230905,151600,82636915070,3950,3945,3950,3940,42033
|
|
20230905,151500,82471049020,3940,3935,3945,3935,50678
|
|
20230905,151400,82271399585,3940,3945,3945,3935,66828
|
|
20230905,151300,82007959435,3945,3945,3950,3940,55483
|
|
20230905,151200,81789091585,3945,3950,3950,3940,31599
|
|
20230905,151100,81664452615,3950,3950,3955,3945,31607
|
|
20230905,151000,81539671480,3950,3955,3955,3950,23921
|
|
20230905,150900,81445165785,3955,3960,3960,3950,35962
|
|
20230905,150800,81302944555,3960,3960,3965,3955,27749
|
|
20230905,150700,81193082970,3965,3970,3970,3960,48780
|
|
20230905,150600,80999699660,3965,3970,3970,3965,15270
|
|
20230905,150500,80939125945,3965,3975,3980,3965,35946
|
|
20230905,150400,80796411310,3975,3975,3980,3970,18566
|
|
20230905,150300,80722617700,3975,3975,3980,3970,14895
|
|
20230905,150200,80663417860,3975,3975,3980,3970,46483
|
|
20230905,150100,80478608075,3980,3980,3985,3975,50046
|
|
20230905,150000,80279448730,3980,3970,3980,3970,46283
|
|
20230905,145900,80095496115,3970,3970,3970,3965,32227
|
|
20230905,145800,79967570515,3965,3970,3975,3965,28386
|
|
20230905,145700,79854907785,3970,3965,3975,3965,58092
|
|
20230905,145600,79624371650,3965,3955,3965,3955,39022
|
|
20230905,145500,79469752930,3955,3950,3960,3950,40054
|
|
20230905,145400,79311405745,3950,3940,3950,3935,45264
|
|
20230905,145300,79132819225,3935,3935,3940,3930,20389
|
|
20230905,145200,79052570650,3930,3930,3940,3920,151181
|
|
20230905,145100,78459685860,3930,3945,3950,3920,307793
|
|
20230905,145000,77249888110,3940,3950,3955,3940,40459
|
|
20230905,144900,77090164530,3950,3955,3955,3945,44978
|
|
20230905,144800,76912475015,3950,3950,3955,3945,28909
|
|
20230905,144700,76798281220,3950,3950,3950,3945,9183
|
|
20230905,144600,76762021620,3950,3950,3950,3945,18241
|
|
20230905,144500,76690009675,3950,3935,3950,3935,34733
|
|
20230905,144400,76553097080,3940,3935,3940,3930,40409
|
|
20230905,144300,76394135195,3935,3945,3945,3935,87913
|
|
20230905,144200,76048060540,3945,3940,3945,3940,71060
|
|
20230905,144100,75768023100,3940,3950,3950,3940,147030
|
|
20230905,144000,75187500280,3955,3955,3955,3950,18580
|
|
20230905,143900,75114079850,3955,3955,3960,3950,55722
|
|
20230905,143800,74893738810,3955,3960,3960,3955,46531
|
|
20230905,143700,74709690050,3960,3960,3965,3955,74631
|
|
20230905,143600,74414182780,3965,3965,3965,3960,24681
|
|
20230905,143500,74316430360,3965,3965,3965,3960,9013
|
|
20230905,143400,74280700330,3965,3965,3965,3960,7414
|
|
20230905,143300,74251306350,3965,3965,3965,3960,9154
|
|
20230905,143200,74215020325,3965,3960,3965,3960,12301
|
|
20230905,143100,74166298425,3965,3965,3965,3960,27690
|
|
20230905,143000,74056567945,3965,3965,3965,3960,12437
|
|
20230905,142900,74007268150,3960,3960,3965,3960,8462
|
|
20230905,142800,73973750900,3960,3965,3965,3960,6073
|
|
20230905,142700,73949694600,3965,3965,3965,3960,22413
|
|
20230905,142600,73860851065,3965,3970,3970,3965,10412
|
|
20230905,142500,73819555410,3970,3965,3970,3965,9460
|
|
20230905,142400,73782034015,3970,3970,3970,3965,4872
|
|
20230905,142300,73762712935,3970,3965,3970,3965,16203
|
|
20230905,142200,73698461875,3960,3970,3970,3960,11772
|
|
20230905,142100,73651792905,3970,3965,3970,3960,12868
|
|
20230905,142000,73600752800,3965,3960,3965,3960,12098
|
|
20230905,141900,73552800595,3965,3970,3970,3960,3168
|
|
20230905,141800,73540246295,3960,3965,3970,3960,16984
|
|
20230905,141700,73472906370,3970,3965,3970,3960,9567
|
|
20230905,141600,73434974450,3965,3965,3965,3960,9467
|
|
20230905,141500,73397440580,3965,3960,3965,3960,10295
|
|
20230905,141400,73356630320,3960,3965,3965,3960,22821
|
|
20230905,141300,73266235070,3965,3965,3970,3960,10547
|
|
20230905,141200,73224434000,3965,3970,3970,3965,12559
|
|
20230905,141100,73174627400,3970,3970,3970,3965,11651
|
|
20230905,141000,73128424130,3970,3965,3970,3960,14689
|
|
20230905,140900,73070160555,3965,3965,3970,3960,7543
|
|
20230905,140800,73040253725,3965,3965,3965,3960,13769
|
|
20230905,140700,72985698600,3965,3970,3970,3960,39514
|
|
20230905,140600,72829025960,3970,3970,3970,3965,9500
|
|
20230905,140500,72791334530,3970,3970,3970,3965,14209
|
|
20230905,140400,72734942095,3970,3965,3970,3965,17704
|
|
20230905,140300,72664700610,3970,3965,3970,3960,31691
|
|
20230905,140200,72539119970,3965,3965,3970,3960,5921
|
|
20230905,140100,72515646580,3965,3970,3970,3960,9113
|
|
20230905,140000,72479516210,3965,3960,3965,3960,11890
|
|
20230905,135900,72432400800,3965,3965,3965,3960,59756
|
|
20230905,135800,72195713340,3965,3970,3970,3960,18180
|
|
20230905,135700,72123629405,3970,3970,3970,3965,9812
|
|
20230905,135600,72084723305,3965,3965,3970,3965,8127
|
|
20230905,135500,72052470180,3965,3965,3970,3965,9061
|
|
20230905,135400,72016529760,3970,3965,3970,3965,12776
|
|
20230905,135300,71965858005,3965,3970,3970,3965,5932
|
|
20230905,135200,71942326085,3965,3970,3970,3965,13850
|
|
20230905,135100,71887385140,3970,3970,3970,3965,5254
|
|
20230905,135000,71866545410,3965,3970,3970,3965,11376
|
|
20230905,134900,71821422330,3970,3965,3970,3965,13638
|
|
20230905,134800,71767341395,3970,3965,3970,3960,16722
|
|
20230905,134700,71701036580,3960,3965,3965,3960,7179
|
|
20230905,134600,71672587805,3965,3970,3970,3960,89366
|
|
20230905,134500,71318027875,3970,3975,3975,3970,3687
|
|
20230905,134400,71303387195,3975,3975,3975,3970,11997
|
|
20230905,134300,71255734695,3975,3970,3975,3970,10285
|
|
20230905,134200,71214859130,3975,3970,3975,3970,4433
|
|
20230905,134100,71197247005,3975,3975,3975,3970,14704
|
|
20230905,134000,71138824225,3975,3975,3980,3970,14284
|
|
20230905,133900,71082058485,3975,3980,3980,3970,20985
|
|
20230905,133800,70998681825,3975,3970,3980,3970,14123
|
|
20230905,133700,70942574070,3970,3975,3980,3970,13736
|
|
20230905,133600,70888040560,3975,3975,3980,3970,24221
|
|
20230905,133500,70791765165,3980,3985,3985,3975,35936
|
|
20230905,133400,70648739190,3985,3980,3985,3980,5238
|
|
20230905,133300,70627877840,3980,3985,3985,3975,11059
|
|
20230905,133200,70583878205,3985,3980,3985,3975,11982
|
|
20230905,133100,70536193210,3980,3980,3980,3975,7241
|
|
20230905,133000,70507382140,3980,3975,3980,3975,7223
|
|
20230905,132900,70478637175,3980,3980,3980,3975,12930
|
|
20230905,132800,70427231235,3980,3985,3985,3975,10406
|
|
20230905,132700,70385817150,3980,3985,3985,3980,9327
|
|
20230905,132600,70348687730,3985,3985,3985,3980,8256
|
|
20230905,132500,70315822215,3985,3985,3985,3980,8465
|
|
20230905,132400,70282116405,3985,3980,3985,3975,9686
|
|
20230905,132300,70243581805,3980,3985,3985,3975,16579
|
|
20230905,132200,70177646315,3980,3975,3985,3975,22111
|
|
20230905,132100,70089664740,3975,3975,3975,3970,15577
|
|
20230905,132000,70027796160,3975,3980,3980,3970,29722
|
|
20230905,131900,69909675740,3980,3975,3980,3975,6740
|
|
20230905,131800,69882876250,3975,3980,3980,3975,7067
|
|
20230905,131700,69854772895,3980,3980,3980,3975,2806
|
|
20230905,131600,69843609170,3980,3975,3980,3975,7438
|
|
20230905,131500,69814017365,3980,3980,3980,3975,7652
|
|
20230905,131400,69783575000,3980,3975,3980,3975,5169
|
|
20230905,131300,69763011130,3980,3980,3980,3975,13729
|
|
20230905,131200,69708411615,3980,3975,3980,3975,5699
|
|
20230905,131100,69685747515,3975,3970,3985,3970,19035
|
|
20230905,131000,69610007420,3975,3970,3975,3970,9181
|
|
20230905,130900,69573514265,3970,3975,3980,3970,31712
|
|
20230905,130800,69447588425,3975,3975,3975,3970,15097
|
|
20230905,130700,69387632850,3970,3975,3975,3970,11300
|
|
20230905,130600,69342753570,3975,3975,3975,3970,5698
|
|
20230905,130500,69320112660,3975,3975,3975,3970,18630
|
|
20230905,130400,69246145785,3970,3975,3975,3970,8726
|
|
20230905,130300,69211476290,3975,3975,3975,3970,6945
|
|
20230905,130200,69183883590,3975,3975,3975,3970,6942
|
|
20230905,130100,69156309760,3975,3975,3975,3970,5675
|
|
20230905,130000,69133755830,3970,3975,3975,3970,7262
|
|
20230905,125900,69104904985,3975,3980,3980,3970,15361
|
|
20230905,125800,69043832390,3980,3975,3980,3970,42247
|
|
20230905,125700,68875957700,3975,3980,3985,3975,5296
|
|
20230905,125600,68854880850,3980,3985,3985,3975,20175
|
|
20230905,125500,68774592895,3985,3980,3985,3980,12216
|
|
20230905,125400,68725956870,3980,3980,3985,3980,22348
|
|
20230905,125300,68637002005,3985,3985,3990,3980,18148
|
|
20230905,125200,68564710135,3985,3985,3990,3985,8848
|
|
20230905,125100,68529426960,3985,3990,3990,3980,13544
|
|
20230905,125000,68475430550,3990,3985,3990,3980,12636
|
|
20230905,124900,68425058390,3985,3980,3990,3980,46490
|
|
20230905,124800,68239964385,3985,3985,3985,3980,7816
|
|
20230905,124700,68208823730,3985,3985,3990,3980,19709
|
|
20230905,124600,68130313535,3985,3995,3995,3985,40565
|
|
20230905,124500,67968571690,3995,3995,3995,3985,36080
|
|
20230905,124400,67824561450,3995,3985,3995,3985,26367
|
|
20230905,124300,67719332475,3990,3985,3990,3985,27535
|
|
20230905,124200,67609504000,3985,3985,3990,3985,17587
|
|
20230905,124100,67539333745,3990,3985,3990,3980,28685
|
|
20230905,124000,67425012340,3985,3975,3985,3975,8594
|
|
20230905,123900,67390806735,3980,3980,3985,3975,9701
|
|
20230905,123800,67352201950,3980,3980,3985,3975,22100
|
|
20230905,123700,67264238945,3980,3980,3980,3975,12927
|
|
20230905,123600,67212816740,3980,3980,3980,3975,11518
|
|
20230905,123500,67167006795,3980,3980,3980,3975,28950
|
|
20230905,123400,67051834635,3980,3975,3980,3970,8569
|
|
20230905,123300,67017737965,3975,3975,3980,3970,31189
|
|
20230905,123200,66893797780,3975,3970,3975,3965,21444
|
|
20230905,123100,66808673760,3965,3970,3975,3965,32616
|
|
20230905,123000,66679213850,3970,3965,3975,3965,14396
|
|
20230905,122900,66622091510,3970,3970,3975,3965,12881
|
|
20230905,122800,66570954275,3970,3970,3975,3965,10355
|
|
20230905,122700,66529852250,3970,3970,3975,3965,10296
|
|
20230905,122600,66488994345,3970,3975,3975,3970,13973
|
|
20230905,122500,66433508335,3975,3975,3975,3970,30711
|
|
20230905,122400,66311563885,3970,3970,3975,3970,6187
|
|
20230905,122300,66286989725,3970,3975,3975,3970,8478
|
|
20230905,122200,66253319995,3970,3975,3975,3970,8344
|
|
20230905,122100,66220164310,3975,3965,3975,3965,7910
|
|
20230905,122000,66188739510,3965,3960,3975,3955,32433
|
|
20230905,121900,66060097955,3960,3965,3965,3955,37602
|
|
20230905,121800,65911184090,3965,3965,3965,3960,5962
|
|
20230905,121700,65887565590,3965,3965,3965,3960,7942
|
|
20230905,121600,65856105450,3965,3965,3965,3960,2969
|
|
20230905,121500,65844335925,3965,3965,3970,3960,3964
|
|
20230905,121400,65828618330,3965,3965,3970,3960,15166
|
|
20230905,121300,65768502990,3970,3970,3970,3965,13958
|
|
20230905,121200,65713152245,3970,3965,3970,3965,8795
|
|
20230905,121100,65678257050,3965,3965,3965,3960,14295
|
|
20230905,121000,65621605900,3965,3965,3965,3960,8000
|
|
20230905,120900,65589888050,3960,3965,3965,3960,5959
|
|
20230905,120800,65566266335,3965,3960,3965,3955,9580
|
|
20230905,120700,65528359750,3960,3965,3965,3960,12763
|
|
20230905,120600,65477812070,3965,3965,3970,3960,11581
|
|
20230905,120500,65431923765,3960,3965,3970,3960,15674
|
|
20230905,120400,65369770035,3970,3965,3970,3960,13032
|
|
20230905,120300,65318091650,3960,3955,3960,3950,12623
|
|
20230905,120200,65268125030,3950,3945,3955,3945,8448
|
|
20230905,120100,65234745085,3950,3950,3950,3945,11297
|
|
20230905,120000,65190143345,3945,3945,3950,3940,9144
|
|
20230905,115900,65154044380,3945,3945,3950,3940,43514
|
|
20230905,115800,64982444910,3945,3945,3950,3940,21161
|
|
20230905,115700,64898950650,3945,3945,3950,3940,27090
|
|
20230905,115600,64792088715,3945,3945,3950,3945,39911
|
|
20230905,115500,64634593245,3950,3955,3955,3945,31938
|
|
20230905,115400,64508427805,3955,3955,3960,3950,13630
|
|
20230905,115300,64454559395,3955,3955,3960,3950,23109
|
|
20230905,115200,64363182085,3950,3950,3955,3950,31418
|
|
20230905,115100,64239028240,3955,3955,3955,3950,20140
|
|
20230905,115000,64159405940,3955,3950,3955,3950,16056
|
|
20230905,114900,64095929265,3955,3950,3955,3950,3104
|
|
20230905,114800,64083662200,3950,3955,3955,3950,15394
|
|
20230905,114700,64022838690,3955,3950,3955,3945,13605
|
|
20230905,114600,63969100880,3945,3945,3950,3945,26040
|
|
20230905,114500,63866301460,3950,3960,3960,3945,163754
|
|
20230905,114400,63219272055,3960,3960,3965,3955,27067
|
|
20230905,114300,63112096165,3960,3970,3970,3960,13221
|
|
20230905,114200,63059685550,3965,3970,3970,3965,7980
|
|
20230905,114100,63028042760,3970,3970,3970,3965,12395
|
|
20230905,114000,62978841465,3970,3965,3975,3965,16968
|
|
20230905,113900,62911478965,3965,3965,3970,3965,6721
|
|
20230905,113800,62884814500,3970,3970,3970,3965,13835
|
|
20230905,113700,62829922740,3970,3970,3970,3965,4200
|
|
20230905,113600,62813257655,3965,3965,3970,3960,14912
|
|
20230905,113500,62754123345,3960,3960,3965,3960,10252
|
|
20230905,113400,62713515155,3965,3960,3965,3960,7129
|
|
20230905,113300,62685278465,3965,3960,3965,3960,3681
|
|
20230905,113200,62670692505,3960,3960,3965,3960,9628
|
|
20230905,113100,62632564040,3960,3965,3965,3955,11288
|
|
20230905,113000,62587870515,3960,3960,3960,3955,9208
|
|
20230905,112900,62551410485,3960,3960,3965,3955,17627
|
|
20230905,112800,62481660565,3960,3965,3970,3960,70987
|
|
20230905,112700,62200513135,3965,3970,3970,3965,12824
|
|
20230905,112600,62149654675,3970,3965,3970,3965,12269
|
|
20230905,112500,62100999235,3965,3965,3970,3965,12765
|
|
20230905,112400,62050383775,3970,3970,3975,3965,17526
|
|
20230905,112300,61980812495,3975,3975,3975,3970,8581
|
|
20230905,112200,61946735800,3975,3970,3975,3970,24673
|
|
20230905,112100,61848769225,3975,3970,3975,3970,16764
|
|
20230905,112000,61782174225,3970,3975,3975,3970,28686
|
|
20230905,111900,61668286670,3975,3975,3975,3970,17133
|
|
20230905,111800,61600256130,3970,3980,3980,3970,27276
|
|
20230905,111700,61491870725,3975,3980,3980,3975,12730
|
|
20230905,111600,61441254260,3975,3985,3985,3975,47508
|
|
20230905,111500,61252326980,3985,3980,3985,3980,5053
|
|
20230905,111400,61232209395,3985,3980,3985,3975,8226
|
|
20230905,111300,61199472730,3980,3980,3985,3975,13131
|
|
20230905,111200,61147230885,3985,3980,3985,3975,23107
|
|
20230905,111100,61055310520,3975,3980,3985,3975,24009
|
|
20230905,111000,60959801190,3985,3990,3990,3985,27115
|
|
20230905,110900,60851738150,3990,3990,3990,3980,26569
|
|
20230905,110800,60745898160,3990,4000,4000,3985,69745
|
|
20230905,110700,60467446950,4000,3995,4000,3990,32637
|
|
20230905,110600,60337033395,3995,3990,3995,3985,44135
|
|
20230905,110500,60160944005,3990,3995,3995,3985,51576
|
|
20230905,110400,59955099945,3995,3990,3995,3985,36213
|
|
20230905,110300,59810618505,3990,3985,3990,3980,30421
|
|
20230905,110200,59689328960,3985,3985,3985,3980,21542
|
|
20230905,110100,59603495200,3985,3970,3985,3970,40510
|
|
20230905,110000,59442285930,3975,3980,3980,3970,19914
|
|
20230905,105900,59363127325,3980,3980,3980,3975,9077
|
|
20230905,105800,59327013360,3975,3975,3980,3975,8297
|
|
20230905,105700,59294009395,3980,3980,3980,3970,20853
|
|
20230905,105600,59211114575,3975,3975,3980,3970,41988
|
|
20230905,105500,59044260195,3975,3975,3975,3970,14523
|
|
20230905,105400,58986561225,3975,3975,3975,3970,41904
|
|
20230905,105300,58820118250,3975,3975,3980,3970,18398
|
|
20230905,105200,58746973040,3975,3970,3975,3970,23397
|
|
20230905,105100,58653997935,3970,3960,3975,3960,48582
|
|
20230905,105000,58461348905,3960,3955,3965,3955,28377
|
|
20230905,104900,58348989125,3965,3970,3970,3960,38281
|
|
20230905,104800,58197261360,3970,3955,3970,3950,27912
|
|
20230905,104700,58086712820,3955,3945,3955,3940,23032
|
|
20230905,104600,57995773680,3940,3935,3950,3935,28079
|
|
20230905,104500,57885123040,3935,3940,3945,3925,126825
|
|
20230905,104400,57386422245,3935,3940,3950,3935,77521
|
|
20230905,104300,57080800140,3935,3930,3940,3925,121546
|
|
20230905,104200,56602895625,3930,3940,3945,3930,93360
|
|
20230905,104100,56235524765,3940,3950,3950,3940,61383
|
|
20230905,104000,55993586220,3950,3950,3955,3940,141703
|
|
20230905,103900,55434442865,3950,3960,3960,3950,274100
|
|
20230905,103800,54351099825,3960,3960,3965,3955,22800
|
|
20230905,103700,54260816610,3960,3970,3970,3955,52460
|
|
20230905,103600,54053005705,3965,3965,3970,3960,18458
|
|
20230905,103500,53979822040,3965,3960,3970,3955,35511
|
|
20230905,103400,53839189105,3960,3960,3965,3955,35771
|
|
20230905,103300,53697536350,3960,3975,3975,3955,89330
|
|
20230905,103200,53343797565,3960,3970,3980,3960,83379
|
|
20230905,103100,53012973300,3975,3980,3990,3970,89015
|
|
20230905,103000,52658893140,3975,3970,3980,3970,22912
|
|
20230905,102900,52567816325,3975,3960,3975,3960,54847
|
|
20230905,102800,52350301270,3965,3960,3965,3955,53649
|
|
20230905,102700,52137826885,3960,3960,3965,3955,59995
|
|
20230905,102600,51900256260,3965,3965,3965,3955,205723
|
|
20230905,102500,51085908430,3965,3970,3975,3965,77818
|
|
20230905,102400,50777250645,3970,3970,3975,3965,28476
|
|
20230905,102300,50664176105,3970,3985,3990,3970,116371
|
|
20230905,102200,50201700910,3990,3995,3995,3985,27322
|
|
20230905,102100,50092705900,3995,3985,4000,3985,18786
|
|
20230905,102000,50017703980,3990,3995,3995,3980,38688
|
|
20230905,101900,49863514365,3995,4000,4000,3985,42833
|
|
20230905,101800,49692440340,4000,4000,4000,3995,19237
|
|
20230905,101700,49615539480,4000,3995,4000,3990,35246
|
|
20230905,101600,49474649540,3995,3995,3995,3990,18797
|
|
20230905,101500,49399613625,3995,3990,3995,3985,14028
|
|
20230905,101400,49343613220,3985,3985,3990,3980,33983
|
|
20230905,101300,49208200180,3985,3980,3985,3975,45790
|
|
20230905,101200,49025851540,3980,3975,3985,3970,26398
|
|
20230905,101100,48920826575,3975,3980,3980,3970,31136
|
|
20230905,101000,48797141360,3980,3980,3980,3970,16212
|
|
20230905,100900,48732689895,3980,3975,3980,3970,66057
|
|
20230905,100800,48470255960,3975,3980,3985,3970,60513
|
|
20230905,100700,48229688665,3980,3980,3985,3980,39619
|
|
20230905,100600,48071995570,3985,3990,3995,3980,44439
|
|
20230905,100500,47894936945,3990,3995,3995,3985,51289
|
|
20230905,100400,47690255225,3990,3995,4000,3990,40637
|
|
20230905,100300,47527929685,3995,4000,4000,3985,37166
|
|
20230905,100200,47379498515,4000,3995,4000,3990,33945
|
|
20230905,100100,47243785665,3995,3985,3995,3975,34878
|
|
20230905,100000,47104629225,3985,3975,3985,3970,34949
|
|
20230905,095900,46965710155,3975,3965,3980,3965,36772
|
|
20230905,095800,46819716500,3965,3970,3970,3965,59310
|
|
20230905,095700,46584539860,3970,3980,3980,3965,60059
|
|
20230905,095600,46346107705,3970,3990,3990,3970,65052
|
|
20230905,095500,46087274215,3985,3990,3990,3980,64380
|
|
20230905,095400,45830780780,3990,3985,3990,3980,54865
|
|
20230905,095300,45612160220,3990,3990,3995,3990,46263
|
|
20230905,095200,45427496565,3995,4000,4000,3990,37374
|
|
20230905,095100,45278148780,3995,4000,4005,3995,46785
|
|
20230905,095000,45091048700,4000,3995,4010,3980,123068
|
|
20230905,094900,44599557495,4000,3990,4000,3990,38817
|
|
20230905,094800,44444553795,3990,4000,4000,3990,32045
|
|
20230905,094700,44316548775,3995,4015,4020,3990,76674
|
|
20230905,094600,44009641080,4020,3990,4025,3985,148904
|
|
20230905,094500,43412886755,3990,3980,3990,3975,73704
|
|
20230905,094400,43119188830,3980,3960,3980,3955,109739
|
|
20230905,094300,42684207385,3960,3970,3970,3955,119406
|
|
20230905,094200,42211234725,3970,3970,3975,3965,70606
|
|
20230905,094100,41931150700,3970,3965,3975,3960,55985
|
|
20230905,094000,41708990120,3960,3955,3970,3955,146044
|
|
20230905,093900,41130644920,3960,3970,3975,3955,234197
|
|
20230905,093800,40202250455,3970,3980,3985,3970,138578
|
|
20230905,093700,39651349795,3985,3985,3990,3975,78605
|
|
20230905,093600,39338230910,3985,3980,3990,3970,156726
|
|
20230905,093500,38714842715,3980,3990,3990,3970,199429
|
|
20230905,093400,37921229565,3990,4005,4005,3985,135330
|
|
20230905,093300,37380866515,4005,4015,4020,4005,64521
|
|
20230905,093200,37122084575,4015,4025,4030,4010,106665
|
|
20230905,093100,36693097710,4020,4010,4025,4005,143538
|
|
20230905,093000,36116402800,4010,3990,4010,3990,189486
|
|
20230905,092900,35358456880,3995,3990,4000,3980,189368
|
|
20230905,092800,34602872075,3990,4005,4005,3960,634043
|
|
20230905,092700,32075747370,4000,4030,4035,4000,665663
|
|
20230905,092600,29405530815,4030,4030,4035,4025,125158
|
|
20230905,092500,28901378255,4030,4050,4050,4030,103982
|
|
20230905,092400,28481460610,4050,4065,4065,4045,116964
|
|
20230905,092300,28007327790,4065,4060,4070,4055,69748
|
|
20230905,092200,27723941020,4065,4050,4065,4045,89028
|
|
20230905,092100,27362971910,4050,4035,4050,4035,96756
|
|
20230905,092000,26971815160,4040,4025,4060,4020,298013
|
|
20230905,091900,25770550810,4025,4040,4040,4025,185471
|
|
20230905,091800,25022989050,4035,4035,4040,4035,108263
|
|
20230905,091700,24586097435,4040,4040,4040,4035,49928
|
|
20230905,091600,24384512515,4040,4045,4045,4030,136880
|
|
20230905,091500,23831779665,4045,4030,4055,4030,140332
|
|
20230905,091400,23264890885,4035,4040,4045,4030,235115
|
|
20230905,091300,22315744145,4045,4055,4060,4040,206235
|
|
20230905,091200,21481441510,4050,4040,4075,4040,202946
|
|
20230905,091100,20659443755,4040,4060,4065,4040,248721
|
|
20230905,091000,19652439745,4055,4065,4075,4050,246727
|
|
20230905,090900,18650724960,4065,4085,4085,4060,187842
|
|
20230905,090800,17886097645,4090,4095,4110,4075,259877
|
|
20230905,090700,16821975230,4100,4070,4100,4070,129869
|
|
20230905,090600,16291859620,4070,4045,4085,4040,187733
|
|
20230905,090500,15529895605,4045,4080,4080,4040,425059
|
|
20230905,090400,13807715185,4080,4065,4085,4065,195023
|
|
20230905,090300,13012402165,4070,4045,4080,4030,468469
|
|
20230905,090200,11111206350,4050,4100,4105,4030,827818
|
|
20230905,090100,7742677750,4105,4155,4160,4100,499309
|
|
20230905,090000,5685195185,4160,4165,4170,4110,1236814
|