576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183300,80698634890,4025,4025,4025,4025,528040
|
|
20230906,183200,80698634890,4025,4025,4025,4025,0
|
|
20230906,183100,80698634890,4025,4025,4025,4025,0
|
|
20230906,183000,80698634890,4025,4025,4025,4025,0
|
|
20230906,182900,80698634890,4025,4025,4025,4025,0
|
|
20230906,182800,80698634890,4025,4025,4025,4025,0
|
|
20230906,182700,80698634890,4025,4025,4025,4025,0
|
|
20230906,182600,80698634890,4025,4025,4025,4025,0
|
|
20230906,182500,80698634890,4025,4025,4025,4025,0
|
|
20230906,182400,80698634890,4025,4025,4025,4025,0
|
|
20230906,182300,80698634890,4025,4025,4025,4025,0
|
|
20230906,182200,80698634890,4025,4025,4025,4025,0
|
|
20230906,182100,80698634890,4025,4025,4025,4025,0
|
|
20230906,182000,80698634890,4025,4025,4025,4025,0
|
|
20230906,181900,80698634890,4025,4025,4025,4025,0
|
|
20230906,181800,80698634890,4025,4025,4025,4025,0
|
|
20230906,181700,80698634890,4025,4025,4025,4025,0
|
|
20230906,181600,80698634890,4025,4025,4025,4025,0
|
|
20230906,181500,80698634890,4025,4025,4025,4025,0
|
|
20230906,181400,80698634890,4025,4025,4025,4025,0
|
|
20230906,181300,80698634890,4025,4025,4025,4025,0
|
|
20230906,181200,80698634890,4025,4025,4025,4025,0
|
|
20230906,181100,80698634890,4025,4025,4025,4025,0
|
|
20230906,181000,80698634890,4025,4025,4025,4025,0
|
|
20230906,180900,80698634890,4025,4025,4025,4025,0
|
|
20230906,180800,80698634890,4025,4025,4025,4025,0
|
|
20230906,180700,80698634890,4025,4025,4025,4025,0
|
|
20230906,180600,80698634890,4025,4025,4025,4025,0
|
|
20230906,180500,80698634890,4025,4025,4025,4025,0
|
|
20230906,180400,80698634890,4025,4025,4025,4025,0
|
|
20230906,180300,80698634890,4025,4025,4025,4025,528040
|
|
20230906,180200,80698634890,4025,4025,4025,4025,0
|
|
20230906,180100,80698634890,4025,4025,4025,4025,0
|
|
20230906,180000,80698634890,4025,4025,4025,4025,0
|
|
20230906,175900,80698634890,4025,4025,4025,4025,0
|
|
20230906,175800,80698634890,4025,4025,4025,4025,0
|
|
20230906,175700,80698634890,4025,4025,4025,4025,0
|
|
20230906,175600,80698634890,4025,4025,4025,4025,0
|
|
20230906,175500,80698634890,4025,4025,4025,4025,0
|
|
20230906,175400,80698634890,4025,4025,4025,4025,0
|
|
20230906,175300,80698634890,4025,4025,4025,4025,0
|
|
20230906,175200,80698634890,4025,4025,4025,4025,0
|
|
20230906,175100,80698634890,4025,4025,4025,4025,0
|
|
20230906,175000,80698634890,4025,4025,4025,4025,0
|
|
20230906,174900,80698634890,4025,4025,4025,4025,0
|
|
20230906,174800,80698634890,4025,4025,4025,4025,0
|
|
20230906,174700,80698634890,4025,4025,4025,4025,0
|
|
20230906,174600,80698634890,4025,4025,4025,4025,0
|
|
20230906,174500,80698634890,4025,4025,4025,4025,0
|
|
20230906,174400,80698634890,4025,4025,4025,4025,0
|
|
20230906,174300,80698634890,4025,4025,4025,4025,0
|
|
20230906,174200,80698634890,4025,4025,4025,4025,0
|
|
20230906,174100,80698634890,4025,4025,4025,4025,0
|
|
20230906,174000,80698634890,4025,4025,4025,4025,0
|
|
20230906,173900,80698634890,4025,4025,4025,4025,0
|
|
20230906,173800,80698634890,4025,4025,4025,4025,0
|
|
20230906,173700,80698634890,4025,4025,4025,4025,0
|
|
20230906,173600,80698634890,4025,4025,4025,4025,0
|
|
20230906,173500,80698634890,4025,4025,4025,4025,0
|
|
20230906,173400,80698634890,4025,4025,4025,4025,0
|
|
20230906,173300,80698634890,4025,4025,4025,4025,528040
|
|
20230906,173200,80698634890,4025,4025,4025,4025,0
|
|
20230906,173100,80698634890,4025,4025,4025,4025,0
|
|
20230906,173000,80698634890,4025,4025,4025,4025,0
|
|
20230906,172900,80698634890,4025,4025,4025,4025,0
|
|
20230906,172800,80698634890,4025,4025,4025,4025,0
|
|
20230906,172700,80698634890,4025,4025,4025,4025,0
|
|
20230906,172600,80698634890,4025,4025,4025,4025,0
|
|
20230906,172500,80698634890,4025,4025,4025,4025,0
|
|
20230906,172400,80698634890,4025,4025,4025,4025,0
|
|
20230906,172300,80698634890,4025,4025,4025,4025,0
|
|
20230906,172200,80698634890,4025,4025,4025,4025,0
|
|
20230906,172100,80698634890,4025,4025,4025,4025,0
|
|
20230906,172000,80698634890,4025,4025,4025,4025,0
|
|
20230906,171900,80698634890,4025,4025,4025,4025,0
|
|
20230906,171800,80698634890,4025,4025,4025,4025,0
|
|
20230906,171700,80698634890,4025,4025,4025,4025,0
|
|
20230906,171600,80698634890,4025,4025,4025,4025,0
|
|
20230906,171500,80698634890,4025,4025,4025,4025,0
|
|
20230906,171400,80698634890,4025,4025,4025,4025,0
|
|
20230906,171300,80698634890,4025,4025,4025,4025,0
|
|
20230906,171200,80698634890,4025,4025,4025,4025,0
|
|
20230906,171100,80698634890,4025,4025,4025,4025,0
|
|
20230906,171000,80698634890,4025,4025,4025,4025,0
|
|
20230906,170900,80698634890,4025,4025,4025,4025,0
|
|
20230906,170800,80698634890,4025,4025,4025,4025,0
|
|
20230906,170700,80698634890,4025,4025,4025,4025,0
|
|
20230906,170600,80698634890,4025,4025,4025,4025,0
|
|
20230906,170500,80698634890,4025,4025,4025,4025,0
|
|
20230906,170400,80698634890,4025,4025,4025,4025,0
|
|
20230906,170300,80698634890,4025,4025,4025,4025,528040
|
|
20230906,170200,80698634890,4025,4025,4025,4025,0
|
|
20230906,170100,80698634890,4025,4025,4025,4025,0
|
|
20230906,170000,80698634890,4025,4025,4025,4025,0
|
|
20230906,165900,80698634890,4025,4025,4025,4025,0
|
|
20230906,165800,80698634890,4025,4025,4025,4025,0
|
|
20230906,165700,80698634890,4025,4025,4025,4025,0
|
|
20230906,165600,80698634890,4025,4025,4025,4025,0
|
|
20230906,165500,80698634890,4025,4025,4025,4025,0
|
|
20230906,165400,80698634890,4025,4025,4025,4025,0
|
|
20230906,165300,80698634890,4025,4025,4025,4025,0
|
|
20230906,165200,80698634890,4025,4025,4025,4025,0
|
|
20230906,165100,80698634890,4025,4025,4025,4025,0
|
|
20230906,165000,80698634890,4025,4025,4025,4025,0
|
|
20230906,164900,80698634890,4025,4025,4025,4025,0
|
|
20230906,164800,80698634890,4025,4025,4025,4025,0
|
|
20230906,164700,80698634890,4025,4025,4025,4025,0
|
|
20230906,164600,80698634890,4025,4025,4025,4025,0
|
|
20230906,164500,80698634890,4025,4025,4025,4025,0
|
|
20230906,164400,80698634890,4025,4025,4025,4025,0
|
|
20230906,164300,80698634890,4025,4025,4025,4025,0
|
|
20230906,164200,80698634890,4025,4025,4025,4025,0
|
|
20230906,164100,80698634890,4025,4025,4025,4025,0
|
|
20230906,164000,80698634890,4025,4025,4025,4025,0
|
|
20230906,163900,80698634890,4025,4025,4025,4025,0
|
|
20230906,163800,80698634890,4025,4025,4025,4025,0
|
|
20230906,163700,80698634890,4025,4025,4025,4025,0
|
|
20230906,163600,80698634890,4025,4025,4025,4025,0
|
|
20230906,163500,80698634890,4025,4025,4025,4025,0
|
|
20230906,163400,80698634890,4025,4025,4025,4025,0
|
|
20230906,163300,80698634890,4025,4025,4025,4025,528040
|
|
20230906,163200,80698634890,4025,4025,4025,4025,0
|
|
20230906,163100,80698634890,4025,4025,4025,4025,0
|
|
20230906,163000,80698634890,4025,4025,4025,4025,0
|
|
20230906,162900,80698634890,4025,4025,4025,4025,0
|
|
20230906,162800,80698634890,4025,4025,4025,4025,0
|
|
20230906,162700,80698634890,4025,4025,4025,4025,0
|
|
20230906,162600,80698634890,4025,4025,4025,4025,0
|
|
20230906,162500,80698634890,4025,4025,4025,4025,0
|
|
20230906,162400,80698634890,4025,4025,4025,4025,0
|
|
20230906,162300,80698634890,4025,4025,4025,4025,0
|
|
20230906,162200,80698634890,4025,4025,4025,4025,0
|
|
20230906,162100,80698634890,4025,4025,4025,4025,0
|
|
20230906,162000,80698634890,4025,4025,4025,4025,0
|
|
20230906,161900,80698634890,4025,4025,4025,4025,0
|
|
20230906,161800,80698634890,4025,4025,4025,4025,0
|
|
20230906,161700,80698634890,4025,4025,4025,4025,0
|
|
20230906,161600,80698634890,4025,4025,4025,4025,0
|
|
20230906,161500,80698634890,4025,4025,4025,4025,0
|
|
20230906,161400,80698634890,4025,4025,4025,4025,0
|
|
20230906,161300,80698634890,4025,4025,4025,4025,0
|
|
20230906,161200,80698634890,4025,4025,4025,4025,0
|
|
20230906,161100,80698634890,4025,4025,4025,4025,0
|
|
20230906,161000,80698634890,4025,4025,4025,4025,0
|
|
20230906,160900,80698634890,4025,4025,4025,4025,0
|
|
20230906,160800,80698634890,4025,4025,4025,4025,0
|
|
20230906,160700,80698634890,4025,4025,4025,4025,0
|
|
20230906,160600,80698634890,4025,4025,4025,4025,0
|
|
20230906,160500,80698634890,4025,4025,4025,4025,0
|
|
20230906,160400,80698634890,4025,4025,4025,4025,0
|
|
20230906,160300,80698634890,4025,4025,4025,4025,528040
|
|
20230906,160200,80698634890,4025,4025,4025,4025,0
|
|
20230906,160100,80698634890,4025,4025,4025,4025,0
|
|
20230906,160000,80698634890,4025,4025,4025,4025,0
|
|
20230906,155900,80698634890,4025,4025,4025,4025,0
|
|
20230906,155800,80698634890,4025,4025,4025,4025,0
|
|
20230906,155700,80698634890,4025,4025,4025,4025,0
|
|
20230906,155600,80698634890,4025,4025,4025,4025,0
|
|
20230906,155500,80698634890,4025,4025,4025,4025,0
|
|
20230906,155400,80698634890,4025,4025,4025,4025,0
|
|
20230906,155300,80698634890,4025,4025,4025,4025,0
|
|
20230906,155200,80698634890,4025,4025,4025,4025,0
|
|
20230906,155100,80698634890,4025,4025,4025,4025,0
|
|
20230906,155000,80698634890,4025,4025,4025,4025,0
|
|
20230906,154900,80698634890,4025,4025,4025,4025,0
|
|
20230906,154800,80698634890,4025,4025,4025,4025,0
|
|
20230906,154700,80698634890,4025,4025,4025,4025,0
|
|
20230906,154600,80698634890,4025,4025,4025,4025,0
|
|
20230906,154500,80698634890,4025,4025,4025,4025,0
|
|
20230906,154400,80698634890,4025,4025,4025,4025,0
|
|
20230906,154300,80698634890,4025,4025,4025,4025,0
|
|
20230906,154200,80698634890,4025,4025,4025,4025,0
|
|
20230906,154100,80698634890,4025,4025,4025,4025,0
|
|
20230906,154000,80698634890,4025,4025,4025,4025,0
|
|
20230906,153900,80698634890,4025,4025,4025,4025,0
|
|
20230906,153800,80698634890,4025,4025,4025,4025,0
|
|
20230906,153700,80698634890,4025,4025,4025,4025,0
|
|
20230906,153600,80698634890,4025,4025,4025,4025,0
|
|
20230906,153500,80698634890,4025,4025,4025,4025,0
|
|
20230906,153400,80698634890,4025,4025,4025,4025,0
|
|
20230906,153300,80698634890,4025,4025,4025,4025,528040
|
|
20230906,153200,80698634890,4025,4025,4025,4025,0
|
|
20230906,153100,80698634890,4025,4025,4025,4025,0
|
|
20230906,153000,80698634890,4025,4025,4025,4025,528040
|
|
20230906,152900,78573273890,4055,4055,4055,4055,0
|
|
20230906,152800,78573273890,4055,4055,4055,4055,0
|
|
20230906,152700,78573273890,4055,4055,4055,4055,0
|
|
20230906,152600,78573273890,4055,4055,4055,4055,0
|
|
20230906,152500,78573273890,4055,4055,4055,4055,0
|
|
20230906,152400,78573273890,4055,4055,4055,4055,0
|
|
20230906,152300,78573273890,4055,4055,4055,4055,0
|
|
20230906,152200,78573273890,4055,4055,4055,4055,0
|
|
20230906,152100,78573273890,4055,4055,4055,4055,0
|
|
20230906,152000,78573273890,4055,4055,4055,4055,0
|
|
20230906,151900,78573273890,4055,4015,4065,4015,673044
|
|
20230906,151800,75851364675,4020,4025,4040,4005,298419
|
|
20230906,151700,74650189385,4025,4000,4025,3995,446749
|
|
20230906,151600,72860153640,4005,3980,4005,3980,369119
|
|
20230906,151500,71386361630,3980,3945,3980,3945,237482
|
|
20230906,151400,70444719430,3950,3960,3960,3925,131862
|
|
20230906,151300,69924623770,3960,3900,3960,3895,226931
|
|
20230906,151200,69033359560,3900,3890,3900,3890,38088
|
|
20230906,151100,68885045900,3895,3890,3895,3890,17416
|
|
20230906,151000,68817273620,3890,3885,3895,3885,33151
|
|
20230906,150900,68688374025,3890,3900,3900,3885,67488
|
|
20230906,150800,68425709470,3900,3900,3905,3895,43236
|
|
20230906,150700,68257107510,3900,3900,3905,3900,38281
|
|
20230906,150600,68107798265,3900,3905,3905,3895,25904
|
|
20230906,150500,68006769330,3905,3900,3905,3895,12703
|
|
20230906,150400,67957219450,3900,3900,3900,3895,32534
|
|
20230906,150300,67830356130,3900,3890,3900,3890,22989
|
|
20230906,150200,67740824945,3890,3890,3890,3885,16368
|
|
20230906,150100,67677180430,3885,3890,3895,3885,31851
|
|
20230906,150000,67553302165,3895,3890,3895,3885,38997
|
|
20230906,145900,67401627300,3890,3895,3895,3885,52922
|
|
20230906,145800,67195871565,3890,3890,3895,3890,28588
|
|
20230906,145700,67084640415,3890,3895,3895,3885,34168
|
|
20230906,145600,66951777480,3895,3885,3895,3880,93825
|
|
20230906,145500,66587371750,3885,3900,3905,3885,205344
|
|
20230906,145400,65787197510,3900,3900,3905,3900,102982
|
|
20230906,145300,65385446725,3905,3900,3905,3900,29745
|
|
20230906,145200,65269355800,3905,3905,3905,3900,30194
|
|
20230906,145100,65151510590,3905,3905,3910,3900,42421
|
|
20230906,145000,64985841815,3905,3910,3910,3900,38412
|
|
20230906,144900,64835835480,3905,3900,3910,3900,30759
|
|
20230906,144800,64715713740,3905,3905,3910,3900,46851
|
|
20230906,144700,64532769460,3900,3910,3910,3900,71682
|
|
20230906,144600,64252847730,3910,3910,3910,3905,71531
|
|
20230906,144500,63973348425,3910,3915,3920,3910,68875
|
|
20230906,144400,63703978915,3915,3920,3925,3915,93389
|
|
20230906,144300,63337915290,3925,3920,3925,3920,31156
|
|
20230906,144200,63215708700,3925,3925,3925,3920,21907
|
|
20230906,144100,63129799830,3925,3930,3930,3920,43781
|
|
20230906,144000,62958118920,3930,3930,3930,3920,26869
|
|
20230906,143900,62852660785,3925,3930,3930,3920,44035
|
|
20230906,143800,62679833030,3925,3930,3930,3925,22042
|
|
20230906,143700,62593309555,3925,3930,3935,3925,19639
|
|
20230906,143600,62516185115,3930,3940,3940,3930,56527
|
|
20230906,143500,62294007000,3935,3935,3935,3930,28458
|
|
20230906,143400,62182035770,3935,3940,3940,3935,43732
|
|
20230906,143300,62009865265,3945,3945,3945,3940,40272
|
|
20230906,143200,61851179630,3945,3950,3950,3940,94168
|
|
20230906,143100,61479718390,3950,3955,3955,3945,108807
|
|
20230906,143000,61049927155,3955,3955,3955,3950,11691
|
|
20230906,142900,61003710040,3955,3955,3955,3950,16552
|
|
20230906,142800,60938273430,3955,3955,3955,3950,25353
|
|
20230906,142700,60838070670,3950,3965,3965,3950,54416
|
|
20230906,142600,60622843045,3960,3965,3965,3955,12376
|
|
20230906,142500,60573833950,3965,3960,3965,3960,11578
|
|
20230906,142400,60527979100,3960,3960,3965,3960,12382
|
|
20230906,142300,60478930595,3960,3960,3965,3960,9406
|
|
20230906,142200,60441673685,3965,3965,3970,3960,12312
|
|
20230906,142100,60392858740,3965,3965,3970,3965,13736
|
|
20230906,142000,60338362665,3970,3970,3970,3965,28286
|
|
20230906,141900,60226133290,3970,3965,3970,3965,7626
|
|
20230906,141800,60195867880,3965,3965,3965,3960,15631
|
|
20230906,141700,60133896660,3965,3960,3965,3960,9918
|
|
20230906,141600,60094598015,3960,3960,3965,3960,5600
|
|
20230906,141500,60072410910,3960,3960,3960,3955,24138
|
|
20230906,141400,59976890880,3960,3955,3960,3955,14312
|
|
20230906,141300,59920226760,3960,3960,3960,3955,11280
|
|
20230906,141200,59875594555,3960,3960,3960,3955,9453
|
|
20230906,141100,59838201350,3960,3960,3960,3955,22549
|
|
20230906,141000,59749007315,3960,3955,3960,3955,26654
|
|
20230906,140900,59643573735,3955,3960,3965,3955,35294
|
|
20230906,140800,59503823400,3965,3960,3965,3960,7400
|
|
20230906,140700,59474488625,3965,3970,3970,3965,24000
|
|
20230906,140600,59379326925,3970,3970,3970,3965,9705
|
|
20230906,140500,59340800340,3970,3970,3970,3965,16664
|
|
20230906,140400,59274648270,3970,3965,3970,3965,8262
|
|
20230906,140300,59241879060,3970,3965,3970,3965,8186
|
|
20230906,140200,59209414225,3970,3970,3970,3965,8154
|
|
20230906,140100,59177054840,3970,3970,3970,3965,4668
|
|
20230906,140000,59158537330,3970,3965,3970,3965,13675
|
|
20230906,135900,59104303570,3965,3965,3970,3960,25837
|
|
20230906,135800,59001855315,3965,3965,3965,3960,14494
|
|
20230906,135700,58944418310,3965,3960,3965,3960,9010
|
|
20230906,135600,58908707830,3965,3960,3965,3955,39867
|
|
20230906,135500,58750837725,3955,3960,3960,3955,13292
|
|
20230906,135400,58698231285,3960,3960,3960,3955,12816
|
|
20230906,135300,58647500730,3960,3960,3960,3955,2298
|
|
20230906,135200,58638403460,3955,3960,3960,3955,4734
|
|
20230906,135100,58619661185,3960,3955,3960,3955,2441
|
|
20230906,135000,58610004410,3955,3955,3960,3955,11762
|
|
20230906,134900,58563484030,3955,3955,3960,3955,9385
|
|
20230906,134800,58526344980,3955,3960,3960,3955,9449
|
|
20230906,134700,58488939110,3955,3955,3960,3950,16169
|
|
20230906,134600,58424980220,3955,3955,3955,3950,6523
|
|
20230906,134500,58399187770,3955,3950,3955,3950,5032
|
|
20230906,134400,58379289965,3950,3955,3955,3950,4520
|
|
20230906,134300,58361425845,3955,3955,3955,3950,5288
|
|
20230906,134200,58340522155,3950,3955,3955,3950,8804
|
|
20230906,134100,58305740900,3955,3955,3955,3950,2874
|
|
20230906,134000,58294376715,3955,3955,3955,3950,8020
|
|
20230906,133900,58262676300,3950,3955,3955,3950,6111
|
|
20230906,133800,58238520240,3955,3955,3955,3950,8692
|
|
20230906,133700,58204148395,3955,3950,3955,3950,4305
|
|
20230906,133600,58187125950,3950,3950,3955,3950,6045
|
|
20230906,133500,58163247995,3950,3950,3955,3945,10383
|
|
20230906,133400,58122233700,3950,3950,3955,3945,17494
|
|
20230906,133300,58053131190,3950,3950,3955,3945,6770
|
|
20230906,133200,58026386855,3950,3945,3950,3945,24055
|
|
20230906,133100,57931486065,3945,3950,3950,3945,5512
|
|
20230906,133000,57909725715,3950,3950,3950,3945,7116
|
|
20230906,132900,57881629515,3945,3950,3955,3945,7317
|
|
20230906,132800,57852726625,3950,3950,3955,3950,11432
|
|
20230906,132700,57807569725,3950,3950,3950,3945,4570
|
|
20230906,132600,57789528580,3950,3955,3955,3945,4608
|
|
20230906,132500,57771325505,3950,3950,3955,3945,6443
|
|
20230906,132400,57745877520,3950,3950,3950,3945,2818
|
|
20230906,132300,57734754950,3950,3950,3950,3945,6348
|
|
20230906,132200,57709683515,3950,3950,3950,3945,5093
|
|
20230906,132100,57689570185,3945,3955,3955,3945,12169
|
|
20230906,132000,57641505310,3955,3950,3955,3945,7894
|
|
20230906,131900,57610325235,3950,3950,3950,3945,7363
|
|
20230906,131800,57581257675,3950,3950,3955,3945,13170
|
|
20230906,131700,57529236450,3950,3955,3955,3950,3929
|
|
20230906,131600,57513716120,3950,3950,3950,3950,4037
|
|
20230906,131500,57497769970,3950,3955,3955,3950,4650
|
|
20230906,131400,57479387705,3950,3950,3955,3945,9747
|
|
20230906,131300,57440888070,3945,3950,3950,3945,3276
|
|
20230906,131200,57427953860,3945,3945,3950,3945,6114
|
|
20230906,131100,57403803570,3950,3950,3950,3945,8933
|
|
20230906,131000,57368537045,3945,3950,3950,3945,7390
|
|
20230906,130900,57339349830,3950,3945,3950,3945,10132
|
|
20230906,130800,57299336455,3950,3945,3950,3945,7588
|
|
20230906,130700,57269377435,3945,3945,3950,3945,7779
|
|
20230906,130600,57238677040,3950,3950,3950,3945,4156
|
|
20230906,130500,57222270860,3950,3945,3950,3945,2523
|
|
20230906,130400,57212315630,3950,3945,3950,3940,12034
|
|
20230906,130300,57164843990,3940,3940,3945,3940,1928
|
|
20230906,130200,57157241765,3945,3945,3945,3940,5928
|
|
20230906,130100,57133870660,3945,3945,3945,3940,6407
|
|
20230906,130000,57108614010,3940,3945,3945,3940,8788
|
|
20230906,125900,57073979325,3940,3945,3945,3940,9394
|
|
20230906,125800,57036957330,3945,3945,3945,3940,4921
|
|
20230906,125700,57017560010,3945,3940,3945,3940,2638
|
|
20230906,125600,57007159405,3940,3945,3945,3940,6491
|
|
20230906,125500,56981565820,3945,3940,3945,3940,11404
|
|
20230906,125400,56936629360,3940,3945,3945,3940,4968
|
|
20230906,125300,56917053275,3940,3940,3950,3940,9001
|
|
20230906,125200,56881575175,3940,3945,3950,3940,12100
|
|
20230906,125100,56833864445,3945,3945,3945,3940,9509
|
|
20230906,125000,56796386350,3940,3945,3945,3940,3363
|
|
20230906,124900,56783127845,3945,3940,3945,3940,16961
|
|
20230906,124800,56716289430,3940,3940,3945,3940,8690
|
|
20230906,124700,56682016790,3945,3945,3950,3940,13203
|
|
20230906,124600,56629933940,3945,3950,3950,3945,12976
|
|
20230906,124500,56578730555,3950,3945,3950,3945,4030
|
|
20230906,124400,56562820135,3945,3950,3950,3945,3434
|
|
20230906,124300,56549263440,3950,3950,3950,3945,31426
|
|
20230906,124200,56425251870,3950,3950,3955,3945,4923
|
|
20230906,124100,56405805455,3945,3950,3955,3945,4285
|
|
20230906,124000,56388886225,3950,3945,3955,3945,12068
|
|
20230906,123900,56341220355,3950,3955,3955,3945,22692
|
|
20230906,123800,56251633110,3955,3955,3955,3950,2649
|
|
20230906,123700,56241158555,3955,3955,3955,3950,34676
|
|
20230906,123600,56104093790,3960,3960,3960,3950,21622
|
|
20230906,123500,56018615715,3960,3955,3960,3955,11736
|
|
20230906,123400,55972196885,3955,3955,3960,3955,9810
|
|
20230906,123300,55933384140,3955,3950,3955,3950,10243
|
|
20230906,123200,55892880620,3955,3955,3960,3955,13410
|
|
20230906,123100,55839843790,3955,3955,3960,3955,1262
|
|
20230906,123000,55834851190,3955,3950,3960,3950,18704
|
|
20230906,122900,55760894740,3950,3950,3955,3950,3455
|
|
20230906,122800,55747243280,3950,3950,3955,3950,10131
|
|
20230906,122700,55707224620,3950,3955,3955,3950,7372
|
|
20230906,122600,55678082360,3955,3960,3960,3955,5018
|
|
20230906,122500,55658233650,3955,3955,3960,3955,22453
|
|
20230906,122400,55569423845,3955,3960,3960,3955,6457
|
|
20230906,122300,55543879160,3960,3950,3960,3950,1794
|
|
20230906,122200,55536785405,3950,3955,3960,3950,15191
|
|
20230906,122100,55476711410,3950,3955,3955,3950,3588
|
|
20230906,122000,55462524245,3950,3950,3955,3950,7596
|
|
20230906,121900,55432498820,3955,3950,3955,3950,5151
|
|
20230906,121800,55412147160,3950,3955,3955,3950,6568
|
|
20230906,121700,55386175665,3950,3955,3955,3950,1903
|
|
20230906,121600,55378654700,3950,3955,3955,3950,12476
|
|
20230906,121500,55329372190,3955,3955,3955,3950,6753
|
|
20230906,121400,55302697460,3955,3955,3955,3950,7968
|
|
20230906,121300,55271203330,3955,3955,3955,3950,4117
|
|
20230906,121200,55254922280,3955,3950,3955,3950,12098
|
|
20230906,121100,55207133025,3955,3950,3955,3950,8345
|
|
20230906,121000,55174166250,3950,3955,3955,3950,4818
|
|
20230906,120900,55155132710,3955,3955,3955,3950,10554
|
|
20230906,120800,55113438515,3955,3955,3960,3950,6432
|
|
20230906,120700,55088003415,3960,3955,3960,3950,4492
|
|
20230906,120600,55070236410,3955,3955,3960,3955,15786
|
|
20230906,120500,55007794240,3955,3960,3960,3955,1231
|
|
20230906,120400,55002924925,3960,3960,3960,3955,6503
|
|
20230906,120300,54977187635,3960,3960,3960,3955,1360
|
|
20230906,120200,54971805945,3960,3960,3965,3960,10358
|
|
20230906,120100,54930787355,3965,3965,3965,3960,6760
|
|
20230906,120000,54903996900,3960,3960,3965,3960,5019
|
|
20230906,115900,54884108015,3960,3960,3965,3955,13536
|
|
20230906,115800,54830475640,3960,3960,3960,3955,9954
|
|
20230906,115700,54791067315,3960,3960,3965,3960,7359
|
|
20230906,115600,54761905665,3950,3965,3965,3950,18998
|
|
20230906,115500,54686722125,3965,3960,3965,3960,7573
|
|
20230906,115400,54656728890,3960,3960,3960,3955,15788
|
|
20230906,115300,54594257865,3960,3955,3960,3955,17909
|
|
20230906,115200,54523362410,3960,3960,3960,3955,4764
|
|
20230906,115100,54504502005,3960,3955,3965,3955,14167
|
|
20230906,115000,54448421805,3955,3955,3955,3950,7713
|
|
20230906,114900,54417918315,3955,3955,3955,3950,4199
|
|
20230906,114800,54401315170,3955,3955,3955,3950,16599
|
|
20230906,114700,54335697665,3955,3950,3955,3950,2780
|
|
20230906,114600,54324707455,3955,3950,3955,3950,4382
|
|
20230906,114500,54307389100,3955,3950,3955,3950,4555
|
|
20230906,114400,54289396515,3950,3955,3955,3950,10304
|
|
20230906,114300,54248675030,3950,3950,3955,3945,17724
|
|
20230906,114200,54178672725,3950,3950,3955,3950,5848
|
|
20230906,114100,54155573120,3955,3955,3955,3950,15491
|
|
20230906,114000,54094367785,3950,3950,3955,3945,10767
|
|
20230906,113900,54051838790,3950,3955,3960,3945,24016
|
|
20230906,113800,53956911915,3960,3960,3965,3955,10679
|
|
20230906,113700,53914627360,3960,3965,3965,3950,40333
|
|
20230906,113600,53754945660,3965,3970,3970,3960,21392
|
|
20230906,113500,53670115635,3970,3965,3970,3960,43456
|
|
20230906,113400,53497809280,3965,3965,3970,3960,47385
|
|
20230906,113300,53309894570,3965,3960,3965,3955,16920
|
|
20230906,113200,53242888390,3960,3955,3960,3950,18013
|
|
20230906,113100,53171634860,3955,3945,3955,3945,28688
|
|
20230906,113000,53058322725,3950,3945,3950,3945,6013
|
|
20230906,112900,53034594975,3945,3945,3950,3940,24831
|
|
20230906,112800,52936640320,3945,3945,3945,3940,10099
|
|
20230906,112700,52896803195,3940,3940,3945,3935,17212
|
|
20230906,112600,52828975940,3940,3935,3940,3930,15804
|
|
20230906,112500,52766785885,3935,3925,3935,3925,93949
|
|
20230906,112400,52397471800,3925,3930,3930,3920,18820
|
|
20230906,112300,52323603690,3925,3925,3930,3925,14102
|
|
20230906,112200,52268252725,3930,3930,3930,3920,25779
|
|
20230906,112100,52167145680,3930,3925,3930,3920,14144
|
|
20230906,112000,52111629130,3930,3925,3930,3920,12383
|
|
20230906,111900,52063013775,3925,3925,3930,3920,17533
|
|
20230906,111800,51994196140,3925,3925,3930,3925,14110
|
|
20230906,111700,51938778435,3930,3930,3930,3925,25281
|
|
20230906,111600,51839509945,3925,3930,3935,3925,53530
|
|
20230906,111500,51629235325,3930,3930,3930,3925,25802
|
|
20230906,111400,51527895060,3930,3935,3935,3930,24613
|
|
20230906,111300,51431163105,3930,3930,3935,3930,22114
|
|
20230906,111200,51344252150,3935,3930,3935,3920,69110
|
|
20230906,111100,51072918880,3925,3935,3935,3925,91456
|
|
20230906,111000,50713570745,3935,3940,3940,3935,52204
|
|
20230906,110900,50508136240,3940,3940,3945,3935,33250
|
|
20230906,110800,50377134715,3940,3940,3945,3940,14518
|
|
20230906,110700,50319918725,3940,3940,3950,3940,47762
|
|
20230906,110600,50131710060,3935,3940,3945,3930,152983
|
|
20230906,110500,49529332165,3940,3945,3950,3940,76602
|
|
20230906,110400,49227179480,3945,3950,3955,3945,135965
|
|
20230906,110300,48690149315,3955,3955,3955,3950,6980
|
|
20230906,110200,48662557985,3955,3955,3960,3950,20796
|
|
20230906,110100,48580317035,3955,3950,3955,3950,18293
|
|
20230906,110000,48508011295,3955,3955,3955,3950,26859
|
|
20230906,105900,48401868495,3955,3955,3955,3950,5741
|
|
20230906,105800,48379180300,3955,3955,3955,3950,11185
|
|
20230906,105700,48334958050,3955,3955,3960,3950,51030
|
|
20230906,105600,48133175465,3955,3955,3955,3950,17731
|
|
20230906,105500,48063063085,3955,3955,3955,3950,13696
|
|
20230906,105400,48008925185,3955,3955,3960,3950,12693
|
|
20230906,105300,47958765915,3955,3955,3960,3950,23348
|
|
20230906,105200,47866500375,3955,3960,3960,3955,17826
|
|
20230906,105100,47795994230,3955,3960,3960,3955,9135
|
|
20230906,105000,47759864885,3955,3960,3960,3955,11566
|
|
20230906,104900,47714103975,3955,3955,3965,3955,12372
|
|
20230906,104800,47665148690,3955,3960,3960,3955,22912
|
|
20230906,104700,47574474500,3955,3960,3960,3955,11996
|
|
20230906,104600,47526999115,3960,3955,3960,3955,41110
|
|
20230906,104500,47364402805,3955,3960,3960,3955,17591
|
|
20230906,104400,47294829955,3960,3955,3960,3955,20504
|
|
20230906,104300,47213719555,3955,3965,3965,3955,20782
|
|
20230906,104200,47131479545,3960,3960,3965,3955,5835
|
|
20230906,104100,47108372025,3960,3960,3965,3955,13208
|
|
20230906,104000,47056079415,3965,3965,3965,3955,9982
|
|
20230906,103900,47016554670,3960,3965,3965,3955,37693
|
|
20230906,103800,46867337525,3960,3965,3970,3960,5142
|
|
20230906,103700,46846957890,3965,3965,3970,3960,22854
|
|
20230906,103600,46756351065,3970,3970,3970,3965,5871
|
|
20230906,103500,46733057110,3965,3965,3970,3960,11772
|
|
20230906,103400,46686383695,3965,3960,3970,3960,33991
|
|
20230906,103300,46551672795,3960,3960,3965,3955,15544
|
|
20230906,103200,46490140875,3960,3960,3960,3955,28044
|
|
20230906,103100,46379208615,3960,3955,3960,3955,24482
|
|
20230906,103000,46282368740,3955,3950,3960,3950,26081
|
|
20230906,102900,46179267345,3955,3960,3965,3950,126967
|
|
20230906,102800,45676980930,3965,3970,3970,3960,80540
|
|
20230906,102700,45357840980,3965,3975,3975,3965,32116
|
|
20230906,102600,45230335770,3975,3970,3975,3970,13512
|
|
20230906,102500,45176688005,3975,3975,3975,3970,3709
|
|
20230906,102400,45161958510,3975,3975,3975,3970,16914
|
|
20230906,102300,45094792510,3975,3970,3975,3965,24559
|
|
20230906,102200,44997307115,3970,3970,3970,3965,9582
|
|
20230906,102100,44959288345,3970,3970,3970,3965,12974
|
|
20230906,102000,44907800070,3965,3970,3970,3965,17154
|
|
20230906,101900,44839753535,3965,3965,3970,3965,10933
|
|
20230906,101800,44796395315,3965,3965,3970,3960,23244
|
|
20230906,101700,44704249095,3965,3965,3965,3960,17863
|
|
20230906,101600,44633487295,3965,3965,3965,3960,13994
|
|
20230906,101500,44578033955,3965,3965,3965,3960,16293
|
|
20230906,101400,44513479480,3965,3970,3970,3960,16022
|
|
20230906,101300,44449983110,3965,3965,3970,3960,36795
|
|
20230906,101200,44304051345,3970,3965,3970,3965,12738
|
|
20230906,101100,44253513190,3970,3970,3970,3965,15127
|
|
20230906,101000,44193480340,3970,3965,3970,3960,14813
|
|
20230906,100900,44134746970,3960,3965,3965,3960,16925
|
|
20230906,100800,44067708680,3960,3965,3965,3960,18665
|
|
20230906,100700,43993783670,3960,3960,3965,3955,33187
|
|
20230906,100600,43862393880,3960,3960,3960,3955,15212
|
|
20230906,100500,43802196150,3960,3960,3960,3955,21282
|
|
20230906,100400,43717984980,3960,3960,3960,3955,24792
|
|
20230906,100300,43619876505,3960,3960,3965,3960,33387
|
|
20230906,100200,43487659545,3960,3965,3965,3960,18211
|
|
20230906,100100,43415515000,3965,3965,3970,3960,18024
|
|
20230906,100000,43344032765,3970,3970,3970,3965,35895
|
|
20230906,095900,43201681495,3970,3970,3970,3965,18456
|
|
20230906,095800,43128468285,3970,3975,3980,3965,34226
|
|
20230906,095700,42992496285,3975,3980,3980,3970,33239
|
|
20230906,095600,42860358380,3980,3980,3980,3975,11624
|
|
20230906,095500,42814121445,3975,3970,3980,3970,24212
|
|
20230906,095400,42717882270,3970,3975,3980,3965,60247
|
|
20230906,095300,42478663245,3975,3980,3980,3970,37847
|
|
20230906,095200,42328148385,3980,3965,3985,3965,86975
|
|
20230906,095100,41982399525,3970,3960,3970,3955,54682
|
|
20230906,095000,41765864730,3960,3960,3960,3955,19948
|
|
20230906,094900,41686942255,3960,3950,3960,3950,22392
|
|
20230906,094800,41598395555,3955,3955,3960,3950,43969
|
|
20230906,094700,41424521465,3960,3965,3965,3955,56203
|
|
20230906,094600,41201927915,3965,3970,3975,3960,54997
|
|
20230906,094500,40983702735,3975,3970,3975,3965,34276
|
|
20230906,094400,40847553930,3970,3960,3970,3960,31523
|
|
20230906,094300,40722548100,3960,3960,3965,3955,37556
|
|
20230906,094200,40573863325,3960,3950,3960,3950,30783
|
|
20230906,094100,40452138840,3955,3960,3960,3950,62963
|
|
20230906,094000,40203237620,3960,3965,3965,3955,41375
|
|
20230906,093900,40039324735,3960,3945,3965,3945,68960
|
|
20230906,093800,39766635605,3950,3940,3955,3940,132851
|
|
20230906,093700,39242479840,3940,3950,3955,3940,204406
|
|
20230906,093600,38435550245,3955,3965,3965,3950,168688
|
|
20230906,093500,37768149365,3960,3965,3970,3960,72460
|
|
20230906,093400,37480837360,3965,3965,3970,3960,85120
|
|
20230906,093300,37143269085,3970,3965,3970,3965,69382
|
|
20230906,093200,36868089610,3970,3965,3975,3965,56232
|
|
20230906,093100,36644901465,3970,3955,3970,3955,165799
|
|
20230906,093000,35988110145,3955,3965,3965,3955,164899
|
|
20230906,092900,35335311340,3965,3985,3990,3960,357586
|
|
20230906,092800,33915228385,3990,4005,4005,3985,167450
|
|
20230906,092700,33246667785,3995,4000,4005,3995,60066
|
|
20230906,092600,33006463815,4000,4015,4015,3995,78330
|
|
20230906,092500,32693188845,4015,3995,4015,3995,71469
|
|
20230906,092400,32407128590,3995,3995,4000,3990,86335
|
|
20230906,092300,32062156740,3995,3995,4000,3990,89684
|
|
20230906,092200,31703848060,4000,4015,4015,3995,132453
|
|
20230906,092100,31173572220,4010,4000,4015,3995,133208
|
|
20230906,092000,30639308700,4000,4000,4005,3985,265211
|
|
20230906,091900,29579602895,4000,4030,4030,4000,296453
|
|
20230906,091800,28390624490,4025,4025,4045,4020,129552
|
|
20230906,091700,27868055935,4025,4055,4055,4025,236003
|
|
20230906,091600,26915543925,4050,4050,4055,4040,137955
|
|
20230906,091500,26357032910,4055,4030,4055,4030,92709
|
|
20230906,091400,25982270085,4035,4035,4055,4030,174411
|
|
20230906,091300,25277380935,4045,4045,4045,4025,200408
|
|
20230906,091200,24468934195,4045,4055,4060,4030,267481
|
|
20230906,091100,23386406495,4050,4035,4080,4020,434956
|
|
20230906,091000,21626257135,4040,4055,4060,4035,422571
|
|
20230906,090900,19916008845,4055,4100,4110,4050,612420
|
|
20230906,090800,17418649920,4095,4085,4115,4080,846734
|
|
20230906,090700,13947524665,4085,4055,4085,4045,564552
|
|
20230906,090600,11649864370,4055,4055,4060,4030,288436
|
|
20230906,090500,10482493855,4060,4025,4070,4025,552036
|
|
20230906,090400,8248751525,4035,4040,4050,4025,559337
|
|
20230906,090300,5987598715,4045,3980,4045,3975,584572
|
|
20230906,090200,3634473960,3980,3980,4000,3965,357052
|
|
20230906,090100,2210595765,3985,3915,3995,3905,262691
|
|
20230906,090000,1174274680,3905,3910,3920,3900,298048
|