576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183300,46002610700,3750,3750,3750,3750,418299
|
|
20230907,183200,46002610700,3750,3750,3750,3750,0
|
|
20230907,183100,46002610700,3750,3750,3750,3750,0
|
|
20230907,183000,46002610700,3750,3750,3750,3750,0
|
|
20230907,182900,46002610700,3750,3750,3750,3750,0
|
|
20230907,182800,46002610700,3750,3750,3750,3750,0
|
|
20230907,182700,46002610700,3750,3750,3750,3750,0
|
|
20230907,182600,46002610700,3750,3750,3750,3750,0
|
|
20230907,182500,46002610700,3750,3750,3750,3750,0
|
|
20230907,182400,46002610700,3750,3750,3750,3750,0
|
|
20230907,182300,46002610700,3750,3750,3750,3750,0
|
|
20230907,182200,46002610700,3750,3750,3750,3750,0
|
|
20230907,182100,46002610700,3750,3750,3750,3750,0
|
|
20230907,182000,46002610700,3750,3750,3750,3750,0
|
|
20230907,181900,46002610700,3750,3750,3750,3750,0
|
|
20230907,181800,46002610700,3750,3750,3750,3750,0
|
|
20230907,181700,46002610700,3750,3750,3750,3750,0
|
|
20230907,181600,46002610700,3750,3750,3750,3750,0
|
|
20230907,181500,46002610700,3750,3750,3750,3750,0
|
|
20230907,181400,46002610700,3750,3750,3750,3750,0
|
|
20230907,181300,46002610700,3750,3750,3750,3750,0
|
|
20230907,181200,46002610700,3750,3750,3750,3750,0
|
|
20230907,181100,46002610700,3750,3750,3750,3750,0
|
|
20230907,181000,46002610700,3750,3750,3750,3750,0
|
|
20230907,180900,46002610700,3750,3750,3750,3750,0
|
|
20230907,180800,46002610700,3750,3750,3750,3750,0
|
|
20230907,180700,46002610700,3750,3750,3750,3750,0
|
|
20230907,180600,46002610700,3750,3750,3750,3750,0
|
|
20230907,180500,46002610700,3750,3750,3750,3750,0
|
|
20230907,180400,46002610700,3750,3750,3750,3750,0
|
|
20230907,180300,46002610700,3750,3750,3750,3750,418299
|
|
20230907,180200,46002610700,3750,3750,3750,3750,0
|
|
20230907,180100,46002610700,3750,3750,3750,3750,0
|
|
20230907,180000,46002610700,3750,3750,3750,3750,0
|
|
20230907,175900,46002610700,3750,3750,3750,3750,0
|
|
20230907,175800,46002610700,3750,3750,3750,3750,0
|
|
20230907,175700,46002610700,3750,3750,3750,3750,0
|
|
20230907,175600,46002610700,3750,3750,3750,3750,0
|
|
20230907,175500,46002610700,3750,3750,3750,3750,0
|
|
20230907,175400,46002610700,3750,3750,3750,3750,0
|
|
20230907,175300,46002610700,3750,3750,3750,3750,0
|
|
20230907,175200,46002610700,3750,3750,3750,3750,0
|
|
20230907,175100,46002610700,3750,3750,3750,3750,0
|
|
20230907,175000,46002610700,3750,3750,3750,3750,0
|
|
20230907,174900,46002610700,3750,3750,3750,3750,0
|
|
20230907,174800,46002610700,3750,3750,3750,3750,0
|
|
20230907,174700,46002610700,3750,3750,3750,3750,0
|
|
20230907,174600,46002610700,3750,3750,3750,3750,0
|
|
20230907,174500,46002610700,3750,3750,3750,3750,0
|
|
20230907,174400,46002610700,3750,3750,3750,3750,0
|
|
20230907,174300,46002610700,3750,3750,3750,3750,0
|
|
20230907,174200,46002610700,3750,3750,3750,3750,0
|
|
20230907,174100,46002610700,3750,3750,3750,3750,0
|
|
20230907,174000,46002610700,3750,3750,3750,3750,0
|
|
20230907,173900,46002610700,3750,3750,3750,3750,0
|
|
20230907,173800,46002610700,3750,3750,3750,3750,0
|
|
20230907,173700,46002610700,3750,3750,3750,3750,0
|
|
20230907,173600,46002610700,3750,3750,3750,3750,0
|
|
20230907,173500,46002610700,3750,3750,3750,3750,0
|
|
20230907,173400,46002610700,3750,3750,3750,3750,0
|
|
20230907,173300,46002610700,3750,3750,3750,3750,418299
|
|
20230907,173200,46002610700,3750,3750,3750,3750,0
|
|
20230907,173100,46002610700,3750,3750,3750,3750,0
|
|
20230907,173000,46002610700,3750,3750,3750,3750,0
|
|
20230907,172900,46002610700,3750,3750,3750,3750,0
|
|
20230907,172800,46002610700,3750,3750,3750,3750,0
|
|
20230907,172700,46002610700,3750,3750,3750,3750,0
|
|
20230907,172600,46002610700,3750,3750,3750,3750,0
|
|
20230907,172500,46002610700,3750,3750,3750,3750,0
|
|
20230907,172400,46002610700,3750,3750,3750,3750,0
|
|
20230907,172300,46002610700,3750,3750,3750,3750,0
|
|
20230907,172200,46002610700,3750,3750,3750,3750,0
|
|
20230907,172100,46002610700,3750,3750,3750,3750,0
|
|
20230907,172000,46002610700,3750,3750,3750,3750,0
|
|
20230907,171900,46002610700,3750,3750,3750,3750,0
|
|
20230907,171800,46002610700,3750,3750,3750,3750,0
|
|
20230907,171700,46002610700,3750,3750,3750,3750,0
|
|
20230907,171600,46002610700,3750,3750,3750,3750,0
|
|
20230907,171500,46002610700,3750,3750,3750,3750,0
|
|
20230907,171400,46002610700,3750,3750,3750,3750,0
|
|
20230907,171300,46002610700,3750,3750,3750,3750,0
|
|
20230907,171200,46002610700,3750,3750,3750,3750,0
|
|
20230907,171100,46002610700,3750,3750,3750,3750,0
|
|
20230907,171000,46002610700,3750,3750,3750,3750,0
|
|
20230907,170900,46002610700,3750,3750,3750,3750,0
|
|
20230907,170800,46002610700,3750,3750,3750,3750,0
|
|
20230907,170700,46002610700,3750,3750,3750,3750,0
|
|
20230907,170600,46002610700,3750,3750,3750,3750,0
|
|
20230907,170500,46002610700,3750,3750,3750,3750,0
|
|
20230907,170400,46002610700,3750,3750,3750,3750,0
|
|
20230907,170300,46002610700,3750,3750,3750,3750,418299
|
|
20230907,170200,46002610700,3750,3750,3750,3750,0
|
|
20230907,170100,46002610700,3750,3750,3750,3750,0
|
|
20230907,170000,46002610700,3750,3750,3750,3750,0
|
|
20230907,165900,46002610700,3750,3750,3750,3750,0
|
|
20230907,165800,46002610700,3750,3750,3750,3750,0
|
|
20230907,165700,46002610700,3750,3750,3750,3750,0
|
|
20230907,165600,46002610700,3750,3750,3750,3750,0
|
|
20230907,165500,46002610700,3750,3750,3750,3750,0
|
|
20230907,165400,46002610700,3750,3750,3750,3750,0
|
|
20230907,165300,46002610700,3750,3750,3750,3750,0
|
|
20230907,165200,46002610700,3750,3750,3750,3750,0
|
|
20230907,165100,46002610700,3750,3750,3750,3750,0
|
|
20230907,165000,46002610700,3750,3750,3750,3750,0
|
|
20230907,164900,46002610700,3750,3750,3750,3750,0
|
|
20230907,164800,46002610700,3750,3750,3750,3750,0
|
|
20230907,164700,46002610700,3750,3750,3750,3750,0
|
|
20230907,164600,46002610700,3750,3750,3750,3750,0
|
|
20230907,164500,46002610700,3750,3750,3750,3750,0
|
|
20230907,164400,46002610700,3750,3750,3750,3750,0
|
|
20230907,164300,46002610700,3750,3750,3750,3750,0
|
|
20230907,164200,46002610700,3750,3750,3750,3750,0
|
|
20230907,164100,46002610700,3750,3750,3750,3750,0
|
|
20230907,164000,46002610700,3750,3750,3750,3750,0
|
|
20230907,163900,46002610700,3750,3750,3750,3750,0
|
|
20230907,163800,46002610700,3750,3750,3750,3750,0
|
|
20230907,163700,46002610700,3750,3750,3750,3750,0
|
|
20230907,163600,46002610700,3750,3750,3750,3750,0
|
|
20230907,163500,46002610700,3750,3750,3750,3750,0
|
|
20230907,163400,46002610700,3750,3750,3750,3750,0
|
|
20230907,163300,46002610700,3750,3750,3750,3750,418299
|
|
20230907,163200,46002610700,3750,3750,3750,3750,0
|
|
20230907,163100,46002610700,3750,3750,3750,3750,0
|
|
20230907,163000,46002610700,3750,3750,3750,3750,0
|
|
20230907,162900,46002610700,3750,3750,3750,3750,0
|
|
20230907,162800,46002610700,3750,3750,3750,3750,0
|
|
20230907,162700,46002610700,3750,3750,3750,3750,0
|
|
20230907,162600,46002610700,3750,3750,3750,3750,0
|
|
20230907,162500,46002610700,3750,3750,3750,3750,0
|
|
20230907,162400,46002610700,3750,3750,3750,3750,0
|
|
20230907,162300,46002610700,3750,3750,3750,3750,0
|
|
20230907,162200,46002610700,3750,3750,3750,3750,0
|
|
20230907,162100,46002610700,3750,3750,3750,3750,0
|
|
20230907,162000,46002610700,3750,3750,3750,3750,0
|
|
20230907,161900,46002610700,3750,3750,3750,3750,0
|
|
20230907,161800,46002610700,3750,3750,3750,3750,0
|
|
20230907,161700,46002610700,3750,3750,3750,3750,0
|
|
20230907,161600,46002610700,3750,3750,3750,3750,0
|
|
20230907,161500,46002610700,3750,3750,3750,3750,0
|
|
20230907,161400,46002610700,3750,3750,3750,3750,0
|
|
20230907,161300,46002610700,3750,3750,3750,3750,0
|
|
20230907,161200,46002610700,3750,3750,3750,3750,0
|
|
20230907,161100,46002610700,3750,3750,3750,3750,0
|
|
20230907,161000,46002610700,3750,3750,3750,3750,0
|
|
20230907,160900,46002610700,3750,3750,3750,3750,0
|
|
20230907,160800,46002610700,3750,3750,3750,3750,0
|
|
20230907,160700,46002610700,3750,3750,3750,3750,0
|
|
20230907,160600,46002610700,3750,3750,3750,3750,0
|
|
20230907,160500,46002610700,3750,3750,3750,3750,0
|
|
20230907,160400,46002610700,3750,3750,3750,3750,0
|
|
20230907,160300,46002610700,3750,3750,3750,3750,418299
|
|
20230907,160200,46002610700,3750,3750,3750,3750,0
|
|
20230907,160100,46002610700,3750,3750,3750,3750,0
|
|
20230907,160000,46002610700,3750,3750,3750,3750,0
|
|
20230907,155900,46002610700,3750,3750,3750,3750,0
|
|
20230907,155800,46002610700,3750,3750,3750,3750,0
|
|
20230907,155700,46002610700,3750,3750,3750,3750,0
|
|
20230907,155600,46002610700,3750,3750,3750,3750,0
|
|
20230907,155500,46002610700,3750,3750,3750,3750,0
|
|
20230907,155400,46002610700,3750,3750,3750,3750,0
|
|
20230907,155300,46002610700,3750,3750,3750,3750,0
|
|
20230907,155200,46002610700,3750,3750,3750,3750,0
|
|
20230907,155100,46002610700,3750,3750,3750,3750,0
|
|
20230907,155000,46002610700,3750,3750,3750,3750,0
|
|
20230907,154900,46002610700,3750,3750,3750,3750,0
|
|
20230907,154800,46002610700,3750,3750,3750,3750,0
|
|
20230907,154700,46002610700,3750,3750,3750,3750,0
|
|
20230907,154600,46002610700,3750,3750,3750,3750,0
|
|
20230907,154500,46002610700,3750,3750,3750,3750,0
|
|
20230907,154400,46002610700,3750,3750,3750,3750,0
|
|
20230907,154300,46002610700,3750,3750,3750,3750,0
|
|
20230907,154200,46002610700,3750,3750,3750,3750,0
|
|
20230907,154100,46002610700,3750,3750,3750,3750,0
|
|
20230907,154000,46002610700,3750,3750,3750,3750,0
|
|
20230907,153900,46002610700,3750,3750,3750,3750,0
|
|
20230907,153800,46002610700,3750,3750,3750,3750,0
|
|
20230907,153700,46002610700,3750,3750,3750,3750,0
|
|
20230907,153600,46002610700,3750,3750,3750,3750,0
|
|
20230907,153500,46002610700,3750,3750,3750,3750,0
|
|
20230907,153400,46002610700,3750,3750,3750,3750,0
|
|
20230907,153300,46002610700,3750,3750,3750,3750,418299
|
|
20230907,153200,46002610700,3750,3750,3750,3750,0
|
|
20230907,153100,46002610700,3750,3750,3750,3750,0
|
|
20230907,153000,46002610700,3750,3750,3750,3750,418299
|
|
20230907,152900,44433989450,3760,3760,3760,3760,0
|
|
20230907,152800,44433989450,3760,3760,3760,3760,0
|
|
20230907,152700,44433989450,3760,3760,3760,3760,0
|
|
20230907,152600,44433989450,3760,3760,3760,3760,0
|
|
20230907,152500,44433989450,3760,3760,3760,3760,0
|
|
20230907,152400,44433989450,3760,3760,3760,3760,0
|
|
20230907,152300,44433989450,3760,3760,3760,3760,0
|
|
20230907,152200,44433989450,3760,3760,3760,3760,0
|
|
20230907,152100,44433989450,3760,3760,3760,3760,0
|
|
20230907,152000,44433989450,3760,3760,3760,3760,0
|
|
20230907,151900,44433989450,3760,3765,3770,3750,200361
|
|
20230907,151800,43680648845,3765,3775,3780,3760,150027
|
|
20230907,151700,43115290475,3775,3785,3785,3775,93689
|
|
20230907,151600,42761264785,3780,3785,3785,3780,12870
|
|
20230907,151500,42712582040,3785,3785,3790,3780,18317
|
|
20230907,151400,42643250110,3790,3790,3790,3785,33303
|
|
20230907,151300,42517175210,3785,3790,3790,3785,3703
|
|
20230907,151200,42503151035,3785,3785,3790,3785,10131
|
|
20230907,151100,42464785630,3790,3785,3790,3785,18358
|
|
20230907,151000,42395295065,3785,3785,3790,3785,23023
|
|
20230907,150900,42308118485,3785,3785,3790,3785,11067
|
|
20230907,150800,42266227195,3790,3800,3800,3785,39033
|
|
20230907,150700,42118271815,3795,3795,3800,3790,17649
|
|
20230907,150600,42051311870,3795,3795,3795,3790,12880
|
|
20230907,150500,42002458000,3795,3795,3795,3790,13683
|
|
20230907,150400,41950542990,3795,3795,3795,3790,16889
|
|
20230907,150300,41886481190,3795,3800,3800,3795,2196
|
|
20230907,150200,41878141940,3795,3795,3800,3795,28210
|
|
20230907,150100,41771053735,3795,3800,3800,3795,6964
|
|
20230907,150000,41744606480,3795,3800,3800,3790,14236
|
|
20230907,145900,41690596375,3800,3790,3805,3790,40863
|
|
20230907,145800,41535356960,3790,3795,3795,3790,5652
|
|
20230907,145700,41513927915,3795,3785,3795,3780,10837
|
|
20230907,145600,41472860675,3785,3785,3790,3780,11130
|
|
20230907,145500,41430738225,3785,3780,3785,3775,25364
|
|
20230907,145400,41334795700,3780,3785,3785,3780,19440
|
|
20230907,145300,41261282795,3780,3780,3785,3780,5441
|
|
20230907,145200,41240711510,3780,3780,3780,3775,22455
|
|
20230907,145100,41155843065,3780,3785,3785,3775,44858
|
|
20230907,145000,40986372580,3780,3785,3785,3780,19521
|
|
20230907,144900,40912572095,3785,3785,3785,3780,15572
|
|
20230907,144800,40853705885,3780,3785,3785,3780,16013
|
|
20230907,144700,40793173185,3780,3790,3790,3780,46222
|
|
20230907,144600,40618311090,3790,3785,3790,3785,8019
|
|
20230907,144500,40587956480,3790,3785,3790,3785,11000
|
|
20230907,144400,40546308675,3790,3790,3790,3785,12907
|
|
20230907,144300,40497425760,3790,3790,3790,3785,4833
|
|
20230907,144200,40479119560,3790,3790,3795,3785,14561
|
|
20230907,144100,40423926295,3790,3790,3795,3790,12393
|
|
20230907,144000,40376941650,3795,3795,3795,3790,7236
|
|
20230907,143900,40349493110,3795,3790,3795,3790,7232
|
|
20230907,143800,40322054335,3795,3785,3800,3785,24685
|
|
20230907,143700,40228489060,3785,3785,3785,3780,28281
|
|
20230907,143600,40121481975,3785,3785,3790,3785,15964
|
|
20230907,143500,40061058160,3785,3790,3795,3785,5385
|
|
20230907,143400,40040644365,3795,3790,3795,3785,9519
|
|
20230907,143300,40004591390,3790,3790,3795,3785,15879
|
|
20230907,143200,39944446980,3790,3795,3800,3790,9033
|
|
20230907,143100,39910193270,3795,3790,3795,3785,9529
|
|
20230907,143000,39874070250,3790,3795,3795,3785,11040
|
|
20230907,142900,39832227880,3795,3790,3795,3785,28585
|
|
20230907,142800,39723873630,3790,3795,3800,3790,20630
|
|
20230907,142700,39645592105,3795,3795,3800,3795,4833
|
|
20230907,142600,39627233675,3800,3800,3805,3795,6854
|
|
20230907,142500,39601190915,3805,3795,3805,3795,4961
|
|
20230907,142400,39582336640,3795,3800,3805,3795,13930
|
|
20230907,142300,39529400540,3800,3805,3805,3800,12173
|
|
20230907,142200,39483109230,3805,3805,3805,3800,9551
|
|
20230907,142100,39446806615,3805,3800,3805,3800,9520
|
|
20230907,142000,39410612515,3800,3800,3800,3795,3748
|
|
20230907,141900,39396384470,3800,3795,3800,3790,24929
|
|
20230907,141800,39301765185,3800,3795,3800,3790,6522
|
|
20230907,141700,39277008070,3795,3790,3795,3790,9577
|
|
20230907,141600,39240666470,3795,3795,3795,3790,10177
|
|
20230907,141500,39202049700,3795,3790,3795,3790,5510
|
|
20230907,141400,39181160620,3795,3790,3795,3790,12430
|
|
20230907,141300,39134034700,3795,3795,3795,3790,1370
|
|
20230907,141200,39128839595,3790,3795,3795,3790,8898
|
|
20230907,141100,39095083025,3790,3795,3795,3790,4327
|
|
20230907,141000,39078674965,3795,3795,3795,3790,10655
|
|
20230907,140900,39038258880,3795,3790,3795,3785,3614
|
|
20230907,140800,39024561250,3790,3790,3790,3785,12579
|
|
20230907,140700,38976930780,3790,3785,3790,3780,9248
|
|
20230907,140600,38941924890,3790,3785,3790,3780,8396
|
|
20230907,140500,38910136975,3785,3775,3785,3775,28544
|
|
20230907,140400,38802222375,3780,3785,3785,3770,86955
|
|
20230907,140300,38473941315,3780,3785,3785,3780,10642
|
|
20230907,140200,38433684665,3785,3780,3785,3780,10500
|
|
20230907,140100,38393974245,3780,3785,3790,3780,13596
|
|
20230907,140000,38342563005,3785,3790,3795,3780,12330
|
|
20230907,135900,38295881065,3790,3790,3795,3790,13029
|
|
20230907,135800,38246488130,3790,3780,3790,3780,16349
|
|
20230907,135700,38184601365,3780,3785,3785,3780,83564
|
|
20230907,135600,37868698425,3785,3795,3795,3780,102500
|
|
20230907,135500,37480448500,3795,3795,3795,3790,10935
|
|
20230907,135400,37438970340,3790,3795,3795,3790,11667
|
|
20230907,135300,37394739850,3790,3800,3800,3790,14045
|
|
20230907,135200,37341442905,3800,3800,3800,3790,12089
|
|
20230907,135100,37295566760,3800,3800,3800,3790,33673
|
|
20230907,135000,37167849900,3800,3800,3805,3795,88748
|
|
20230907,134900,36830688155,3800,3805,3810,3800,4319
|
|
20230907,134800,36814266180,3800,3810,3810,3800,11804
|
|
20230907,134700,36769365890,3810,3805,3810,3800,9593
|
|
20230907,134600,36732824660,3805,3805,3810,3800,9255
|
|
20230907,134500,36697608055,3805,3805,3815,3800,9288
|
|
20230907,134400,36662250150,3800,3800,3805,3800,20271
|
|
20230907,134300,36585162215,3805,3805,3805,3800,20509
|
|
20230907,134200,36507189440,3805,3810,3810,3800,30412
|
|
20230907,134100,36391471560,3805,3820,3820,3805,27929
|
|
20230907,134000,36285051515,3815,3815,3820,3815,6104
|
|
20230907,133900,36261764690,3810,3820,3820,3810,25684
|
|
20230907,133800,36163750355,3820,3825,3825,3815,37536
|
|
20230907,133700,36020373880,3820,3830,3830,3820,28961
|
|
20230907,133600,35909611935,3825,3815,3830,3815,28447
|
|
20230907,133500,35800857420,3820,3815,3820,3810,10911
|
|
20230907,133400,35759198020,3820,3815,3820,3810,12708
|
|
20230907,133300,35710701005,3820,3815,3820,3810,23563
|
|
20230907,133200,35620777280,3820,3820,3820,3815,11148
|
|
20230907,133100,35578208155,3820,3815,3820,3810,9416
|
|
20230907,133000,35542276750,3810,3820,3820,3810,15670
|
|
20230907,132900,35482487390,3815,3820,3820,3810,31427
|
|
20230907,132800,35362564355,3815,3815,3820,3810,17513
|
|
20230907,132700,35295722915,3810,3800,3815,3800,17897
|
|
20230907,132600,35227564885,3805,3805,3810,3800,33957
|
|
20230907,132500,35098368885,3810,3805,3810,3800,25077
|
|
20230907,132400,35002948425,3800,3800,3805,3800,10572
|
|
20230907,132300,34962755505,3805,3805,3805,3800,73390
|
|
20230907,132200,34683845350,3805,3805,3810,3800,19927
|
|
20230907,132100,34608052965,3805,3805,3810,3800,17003
|
|
20230907,132000,34543391165,3805,3805,3810,3800,24888
|
|
20230907,131900,34448739310,3805,3805,3810,3800,39231
|
|
20230907,131800,34299508145,3805,3810,3810,3805,22778
|
|
20230907,131700,34212826475,3810,3810,3815,3805,7365
|
|
20230907,131600,34184782625,3810,3810,3815,3805,43073
|
|
20230907,131500,34020671350,3810,3815,3815,3810,5956
|
|
20230907,131400,33997954165,3815,3820,3820,3815,15356
|
|
20230907,131300,33939367200,3820,3815,3820,3815,1400
|
|
20230907,131200,33934025785,3820,3815,3820,3815,5716
|
|
20230907,131100,33912218365,3815,3810,3815,3810,4131
|
|
20230907,131000,33896472795,3815,3815,3820,3810,16130
|
|
20230907,130900,33834977570,3815,3815,3820,3810,14126
|
|
20230907,130800,33781099910,3820,3820,3820,3815,12756
|
|
20230907,130700,33732429515,3820,3820,3820,3815,3110
|
|
20230907,130600,33720561905,3820,3820,3825,3815,5055
|
|
20230907,130500,33701256605,3820,3820,3825,3820,3631
|
|
20230907,130400,33687386095,3820,3820,3820,3815,19325
|
|
20230907,130300,33613642785,3820,3820,3825,3820,9979
|
|
20230907,130200,33575521875,3820,3825,3825,3820,9676
|
|
20230907,130100,33538534015,3825,3825,3825,3820,5874
|
|
20230907,130000,33516083250,3825,3825,3825,3820,1855
|
|
20230907,125900,33508994200,3825,3820,3825,3820,10531
|
|
20230907,125800,33468761605,3820,3820,3825,3820,6891
|
|
20230907,125700,33442425840,3825,3820,3830,3820,10940
|
|
20230907,125600,33400619455,3820,3830,3830,3820,8475
|
|
20230907,125500,33368216335,3825,3820,3830,3820,5930
|
|
20230907,125400,33345529695,3825,3820,3825,3820,11911
|
|
20230907,125300,33300015935,3820,3815,3820,3815,8777
|
|
20230907,125200,33266526995,3820,3815,3820,3815,3728
|
|
20230907,125100,33252294065,3815,3820,3820,3815,11958
|
|
20230907,125000,33206664260,3820,3815,3820,3815,7215
|
|
20230907,124900,33179131225,3815,3820,3820,3815,2672
|
|
20230907,124800,33168929125,3815,3815,3820,3815,6286
|
|
20230907,124700,33144942810,3815,3815,3820,3815,11537
|
|
20230907,124600,33100923930,3815,3820,3820,3815,9344
|
|
20230907,124500,33065271055,3820,3820,3820,3815,9345
|
|
20230907,124400,33029616680,3815,3820,3825,3815,22758
|
|
20230907,124300,32942716200,3820,3825,3825,3820,2963
|
|
20230907,124200,32931386190,3820,3820,3825,3820,15702
|
|
20230907,124100,32871402725,3820,3825,3825,3820,3338
|
|
20230907,124000,32858645320,3825,3830,3830,3820,6238
|
|
20230907,123900,32834788195,3825,3830,3830,3825,2159
|
|
20230907,123800,32826528600,3830,3820,3830,3820,2460
|
|
20230907,123700,32817119930,3820,3825,3825,3820,5352
|
|
20230907,123600,32796654100,3820,3825,3830,3820,2572
|
|
20230907,123500,32786825090,3820,3825,3825,3820,2818
|
|
20230907,123400,32776053485,3820,3830,3830,3820,5689
|
|
20230907,123300,32754308755,3830,3825,3830,3825,8805
|
|
20230907,123200,32720628150,3830,3825,3830,3825,5020
|
|
20230907,123100,32701423470,3825,3830,3830,3825,6051
|
|
20230907,123000,32678276635,3830,3820,3830,3820,4157
|
|
20230907,122900,32662381140,3820,3815,3820,3815,5112
|
|
20230907,122800,32642854750,3820,3820,3820,3815,8309
|
|
20230907,122700,32611145695,3820,3820,3825,3820,17526
|
|
20230907,122600,32544195010,3820,3820,3825,3820,17383
|
|
20230907,122500,32477786855,3820,3825,3825,3820,4474
|
|
20230907,122400,32460693275,3825,3825,3830,3825,4160
|
|
20230907,122300,32444780860,3825,3830,3830,3825,19673
|
|
20230907,122200,32369531425,3830,3830,3830,3825,5717
|
|
20230907,122100,32347658015,3825,3830,3830,3825,5657
|
|
20230907,122000,32326013055,3830,3835,3835,3825,9009
|
|
20230907,121900,32291533885,3835,3835,3835,3825,9651
|
|
20230907,121800,32254568490,3830,3830,3835,3830,1670
|
|
20230907,121700,32248172330,3835,3830,3835,3830,7856
|
|
20230907,121600,32218075970,3835,3840,3840,3830,10989
|
|
20230907,121500,32175928835,3840,3835,3840,3835,10863
|
|
20230907,121400,32134267315,3835,3840,3840,3835,3648
|
|
20230907,121300,32120272235,3840,3835,3840,3835,4318
|
|
20230907,121200,32103693565,3840,3840,3840,3835,4578
|
|
20230907,121100,32086121595,3840,3835,3840,3835,9748
|
|
20230907,121000,32048714375,3835,3840,3840,3835,7539
|
|
20230907,120900,32019798210,3840,3840,3845,3840,8936
|
|
20230907,120800,31985482940,3840,3840,3845,3840,4283
|
|
20230907,120700,31969033770,3840,3845,3845,3840,3680
|
|
20230907,120600,31954897360,3840,3845,3845,3840,19892
|
|
20230907,120500,31878474960,3845,3845,3850,3840,14105
|
|
20230907,120400,31824237770,3850,3850,3850,3845,4075
|
|
20230907,120300,31808561455,3850,3845,3850,3845,12389
|
|
20230907,120200,31760903885,3850,3860,3860,3845,36467
|
|
20230907,120100,31620377190,3855,3845,3860,3845,15233
|
|
20230907,120000,31561667830,3850,3835,3850,3835,9929
|
|
20230907,115900,31523540880,3840,3840,3840,3835,11145
|
|
20230907,115800,31480750110,3840,3825,3840,3825,8459
|
|
20230907,115700,31448358380,3830,3825,3830,3825,1165
|
|
20230907,115600,31443900645,3825,3825,3830,3825,7270
|
|
20230907,115500,31416080490,3825,3825,3830,3825,16055
|
|
20230907,115400,31354669260,3825,3825,3830,3825,1269
|
|
20230907,115300,31349813735,3825,3825,3830,3825,4016
|
|
20230907,115200,31334451770,3825,3830,3830,3825,5283
|
|
20230907,115100,31314233790,3825,3825,3830,3820,8873
|
|
20230907,115000,31280302655,3825,3825,3830,3825,6787
|
|
20230907,114900,31254340200,3825,3830,3830,3825,9103
|
|
20230907,114800,31219517895,3830,3830,3835,3825,14253
|
|
20230907,114700,31164963635,3830,3830,3835,3830,8540
|
|
20230907,114600,31132238165,3830,3830,3835,3830,7491
|
|
20230907,114500,31103544335,3830,3835,3840,3830,13614
|
|
20230907,114400,31051333650,3840,3840,3840,3835,2078
|
|
20230907,114300,31043359815,3840,3840,3840,3835,4991
|
|
20230907,114200,31024214870,3835,3840,3840,3835,4752
|
|
20230907,114100,31005978660,3835,3840,3845,3835,10222
|
|
20230907,114000,30966726635,3845,3850,3850,3840,40121
|
|
20230907,113900,30812483385,3850,3850,3855,3845,10355
|
|
20230907,113800,30772616975,3850,3850,3850,3845,13169
|
|
20230907,113700,30721941205,3850,3865,3865,3850,49078
|
|
20230907,113600,30532707335,3865,3860,3870,3855,69840
|
|
20230907,113500,30262923955,3860,3850,3865,3850,101291
|
|
20230907,113400,29872122085,3860,3850,3860,3845,55873
|
|
20230907,113300,29656886345,3845,3835,3850,3835,32093
|
|
20230907,113200,29533530825,3840,3830,3840,3825,20846
|
|
20230907,113100,29453674085,3830,3825,3830,3825,6011
|
|
20230907,113000,29430678815,3825,3820,3825,3820,3400
|
|
20230907,112900,29417683195,3825,3825,3825,3815,21324
|
|
20230907,112800,29336248115,3825,3820,3825,3815,8172
|
|
20230907,112700,29305026015,3820,3825,3830,3820,19558
|
|
20230907,112600,29230255305,3825,3825,3825,3820,10676
|
|
20230907,112500,29189466830,3825,3830,3830,3820,18793
|
|
20230907,112400,29117583915,3830,3825,3830,3825,13437
|
|
20230907,112300,29066146945,3830,3825,3830,3825,4055
|
|
20230907,112200,29050624720,3825,3825,3825,3820,13992
|
|
20230907,112100,28997108820,3825,3820,3825,3820,7669
|
|
20230907,112000,28967806700,3825,3825,3825,3820,4404
|
|
20230907,111900,28950973045,3825,3825,3830,3820,8469
|
|
20230907,111800,28918599765,3830,3825,3830,3820,9519
|
|
20230907,111700,28882222170,3825,3825,3825,3820,8837
|
|
20230907,111600,28848444720,3825,3820,3825,3820,19377
|
|
20230907,111500,28774382365,3825,3820,3830,3820,16657
|
|
20230907,111400,28710702805,3820,3815,3825,3810,19440
|
|
20230907,111300,28636501605,3815,3815,3820,3810,23437
|
|
20230907,111200,28547127860,3815,3825,3825,3815,28700
|
|
20230907,111100,28437521535,3820,3825,3830,3820,25143
|
|
20230907,111000,28341353695,3825,3835,3835,3825,24683
|
|
20230907,110900,28246821310,3840,3835,3840,3830,16763
|
|
20230907,110800,28182547745,3835,3825,3835,3825,19929
|
|
20230907,110700,28106220335,3830,3830,3835,3830,15983
|
|
20230907,110600,28044995800,3835,3835,3840,3830,12366
|
|
20230907,110500,27997586890,3835,3845,3845,3835,17666
|
|
20230907,110400,27929759260,3845,3845,3845,3840,8093
|
|
20230907,110300,27898665885,3845,3845,3845,3840,7545
|
|
20230907,110200,27869658155,3845,3840,3845,3835,30483
|
|
20230907,110100,27752610380,3845,3850,3850,3840,16718
|
|
20230907,110000,27688308450,3850,3850,3850,3845,23607
|
|
20230907,105900,27597445885,3850,3845,3850,3845,12362
|
|
20230907,105800,27549878655,3845,3840,3845,3835,20746
|
|
20230907,105700,27470152645,3840,3840,3845,3835,22868
|
|
20230907,105600,27382339900,3840,3835,3840,3835,14485
|
|
20230907,105500,27326725660,3840,3840,3840,3830,33613
|
|
20230907,105400,27197750410,3835,3835,3840,3830,14045
|
|
20230907,105300,27143890660,3830,3825,3835,3825,24210
|
|
20230907,105200,27051202470,3830,3830,3835,3825,17775
|
|
20230907,105100,26983123245,3825,3825,3835,3820,39156
|
|
20230907,105000,26833141770,3825,3815,3825,3815,63756
|
|
20230907,104900,26589608545,3815,3810,3815,3805,25193
|
|
20230907,104800,26493562840,3810,3800,3810,3800,29645
|
|
20230907,104700,26380763195,3805,3795,3810,3790,68762
|
|
20230907,104600,26119569710,3795,3785,3800,3780,48142
|
|
20230907,104500,25937105735,3785,3795,3795,3785,42994
|
|
20230907,104400,25774210430,3795,3795,3795,3790,10998
|
|
20230907,104300,25732481785,3795,3805,3805,3795,31584
|
|
20230907,104200,25612553120,3800,3800,3805,3800,18341
|
|
20230907,104100,25542850715,3800,3810,3815,3800,15222
|
|
20230907,104000,25484922405,3805,3810,3810,3805,17286
|
|
20230907,103900,25419097985,3805,3800,3810,3800,33394
|
|
20230907,103800,25292176395,3800,3800,3800,3795,27425
|
|
20230907,103700,25188037590,3800,3795,3800,3790,12531
|
|
20230907,103600,25140465445,3795,3800,3805,3790,32896
|
|
20230907,103500,25015503355,3795,3785,3800,3780,67422
|
|
20230907,103400,24760249260,3780,3790,3795,3775,145556
|
|
20230907,103300,24209585740,3795,3815,3815,3790,219577
|
|
20230907,103200,23375235205,3815,3820,3820,3805,93130
|
|
20230907,103100,23020506270,3815,3825,3825,3815,46460
|
|
20230907,103000,22842934780,3825,3825,3830,3820,18692
|
|
20230907,102900,22771488990,3825,3825,3825,3820,12876
|
|
20230907,102800,22722271290,3820,3830,3830,3820,21844
|
|
20230907,102700,22638739265,3825,3820,3825,3820,13292
|
|
20230907,102600,22587924590,3820,3825,3825,3815,24912
|
|
20230907,102500,22492776295,3825,3825,3825,3820,17009
|
|
20230907,102400,22427763730,3825,3820,3825,3815,12457
|
|
20230907,102300,22380176375,3820,3820,3825,3815,29507
|
|
20230907,102200,22267471270,3820,3815,3820,3810,26186
|
|
20230907,102100,22167581910,3815,3805,3815,3805,30759
|
|
20230907,102000,22050366890,3810,3805,3815,3805,17653
|
|
20230907,101900,21983148805,3810,3810,3815,3805,38492
|
|
20230907,101800,21836499335,3810,3815,3815,3805,30951
|
|
20230907,101700,21718573885,3815,3805,3815,3800,64889
|
|
20230907,101600,21471630840,3800,3805,3810,3800,111072
|
|
20230907,101500,21049113740,3810,3820,3820,3805,151916
|
|
20230907,101400,20470350555,3815,3820,3820,3815,46161
|
|
20230907,101300,20294215055,3820,3825,3825,3815,72247
|
|
20230907,101200,20018229010,3825,3825,3825,3820,48319
|
|
20230907,101100,19833627295,3825,3830,3830,3820,17434
|
|
20230907,101000,19766975155,3830,3840,3840,3820,88299
|
|
20230907,100900,19428982250,3835,3845,3845,3835,29632
|
|
20230907,100800,19315220690,3840,3850,3850,3840,33595
|
|
20230907,100700,19185977285,3850,3840,3850,3835,30677
|
|
20230907,100600,19068064335,3840,3835,3840,3830,19080
|
|
20230907,100500,18994851650,3835,3830,3835,3830,28688
|
|
20230907,100400,18884923900,3830,3830,3835,3820,58519
|
|
20230907,100300,18660934490,3825,3825,3830,3825,22981
|
|
20230907,100200,18573023525,3825,3830,3830,3825,49417
|
|
20230907,100100,18383997960,3825,3840,3840,3825,46834
|
|
20230907,100000,18204559380,3840,3830,3840,3830,49364
|
|
20230907,095900,18015257375,3835,3830,3835,3825,43847
|
|
20230907,095800,17847301485,3835,3840,3845,3830,32425
|
|
20230907,095700,17722919705,3840,3845,3850,3835,76193
|
|
20230907,095600,17430218995,3845,3835,3850,3830,72651
|
|
20230907,095500,17151045995,3835,3825,3835,3820,88797
|
|
20230907,095400,16811173070,3825,3825,3830,3820,96884
|
|
20230907,095300,16440789510,3830,3815,3830,3810,120585
|
|
20230907,095200,15980034875,3815,3835,3835,3810,287165
|
|
20230907,095100,14882874565,3830,3860,3860,3830,212463
|
|
20230907,095000,14065932200,3855,3875,3875,3855,105394
|
|
20230907,094900,13659264380,3865,3875,3880,3865,109086
|
|
20230907,094800,13237164970,3875,3875,3880,3870,37726
|
|
20230907,094700,13090988230,3875,3870,3875,3870,19924
|
|
20230907,094600,13013848225,3875,3875,3875,3870,32298
|
|
20230907,094500,12888771405,3875,3870,3880,3870,35499
|
|
20230907,094400,12751273920,3870,3880,3880,3870,49696
|
|
20230907,094300,12558633280,3880,3880,3890,3875,71438
|
|
20230907,094200,12281420175,3880,3870,3885,3865,131727
|
|
20230907,094100,11770936785,3870,3885,3885,3870,153376
|
|
20230907,094000,11176279600,3885,3890,3890,3880,58461
|
|
20230907,093900,10949239400,3890,3895,3895,3885,69544
|
|
20230907,093800,10678813530,3890,3895,3895,3890,52115
|
|
20230907,093700,10476063150,3895,3895,3900,3890,33748
|
|
20230907,093600,10344602910,3900,3900,3900,3895,35739
|
|
20230907,093500,10205353545,3895,3895,3900,3895,24838
|
|
20230907,093400,10108532515,3895,3890,3900,3885,72357
|
|
20230907,093300,9827013265,3890,3915,3915,3890,133134
|
|
20230907,093200,9308084770,3910,3905,3915,3905,37290
|
|
20230907,093100,9162336275,3905,3900,3910,3895,104602
|
|
20230907,093000,8754282430,3900,3905,3905,3900,59122
|
|
20230907,092900,8523647375,3900,3915,3915,3900,117314
|
|
20230907,092800,8065690695,3910,3910,3915,3905,87270
|
|
20230907,092700,7724554845,3915,3925,3930,3910,114440
|
|
20230907,092600,7276301280,3920,3925,3925,3920,17324
|
|
20230907,092500,7208348415,3925,3920,3925,3920,26304
|
|
20230907,092400,7105215245,3920,3925,3930,3920,26271
|
|
20230907,092300,7002166495,3930,3935,3935,3925,35207
|
|
20230907,092200,6863863090,3935,3925,3935,3925,27917
|
|
20230907,092100,6754114790,3930,3925,3930,3920,15936
|
|
20230907,092000,6691556420,3925,3925,3930,3920,32109
|
|
20230907,091900,6565603145,3925,3930,3935,3920,53734
|
|
20230907,091800,6354624620,3930,3930,3935,3925,38261
|
|
20230907,091700,6204318345,3925,3935,3935,3925,24533
|
|
20230907,091600,6107851405,3935,3940,3945,3930,36995
|
|
20230907,091500,5962174865,3940,3915,3940,3915,82211
|
|
20230907,091400,5639367410,3915,3920,3920,3910,46974
|
|
20230907,091300,5455457380,3920,3920,3920,3915,27992
|
|
20230907,091200,5345834255,3915,3925,3925,3915,40214
|
|
20230907,091100,5188177505,3925,3920,3930,3915,43975
|
|
20230907,091000,5015692955,3915,3915,3925,3915,60252
|
|
20230907,090900,4779568515,3920,3925,3925,3915,35952
|
|
20230907,090800,4638703580,3925,3930,3930,3920,44272
|
|
20230907,090700,4465024110,3925,3935,3935,3920,49877
|
|
20230907,090600,4269019455,3940,3915,3940,3910,102202
|
|
20230907,090500,3868006360,3920,3930,3935,3915,50680
|
|
20230907,090400,3669237175,3935,3940,3945,3925,96527
|
|
20230907,090300,3289557675,3930,3915,3940,3895,228647
|
|
20230907,090200,2395970945,3910,3955,3955,3910,180052
|
|
20230907,090100,1687525645,3955,3935,3960,3935,118723
|
|
20230907,090000,1219017065,3940,3930,3955,3925,307916
|