576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183300,136719966275,3810,3810,3810,3810,175457
|
|
20230911,183200,136719966275,3810,3810,3810,3810,0
|
|
20230911,183100,136719966275,3810,3810,3810,3810,0
|
|
20230911,183000,136719966275,3810,3810,3810,3810,0
|
|
20230911,182900,136719966275,3810,3810,3810,3810,0
|
|
20230911,182800,136719966275,3810,3810,3810,3810,0
|
|
20230911,182700,136719966275,3810,3810,3810,3810,0
|
|
20230911,182600,136719966275,3810,3810,3810,3810,0
|
|
20230911,182500,136719966275,3810,3810,3810,3810,0
|
|
20230911,182400,136719966275,3810,3810,3810,3810,0
|
|
20230911,182300,136719966275,3810,3810,3810,3810,0
|
|
20230911,182200,136719966275,3810,3810,3810,3810,0
|
|
20230911,182100,136719966275,3810,3810,3810,3810,0
|
|
20230911,182000,136719966275,3810,3810,3810,3810,0
|
|
20230911,181900,136719966275,3810,3810,3810,3810,0
|
|
20230911,181800,136719966275,3810,3810,3810,3810,0
|
|
20230911,181700,136719966275,3810,3810,3810,3810,0
|
|
20230911,181600,136719966275,3810,3810,3810,3810,0
|
|
20230911,181500,136719966275,3810,3810,3810,3810,0
|
|
20230911,181400,136719966275,3810,3810,3810,3810,0
|
|
20230911,181300,136719966275,3810,3810,3810,3810,0
|
|
20230911,181200,136719966275,3810,3810,3810,3810,0
|
|
20230911,181100,136719966275,3810,3810,3810,3810,0
|
|
20230911,181000,136719966275,3810,3810,3810,3810,0
|
|
20230911,180900,136719966275,3810,3810,3810,3810,0
|
|
20230911,180800,136719966275,3810,3810,3810,3810,0
|
|
20230911,180700,136719966275,3810,3810,3810,3810,0
|
|
20230911,180600,136719966275,3810,3810,3810,3810,0
|
|
20230911,180500,136719966275,3810,3810,3810,3810,0
|
|
20230911,180400,136719966275,3810,3810,3810,3810,0
|
|
20230911,180300,136719966275,3810,3810,3810,3810,175457
|
|
20230911,180200,136719966275,3810,3810,3810,3810,0
|
|
20230911,180100,136719966275,3810,3810,3810,3810,0
|
|
20230911,180000,136719966275,3810,3810,3810,3810,0
|
|
20230911,175900,136719966275,3810,3810,3810,3810,0
|
|
20230911,175800,136719966275,3810,3810,3810,3810,0
|
|
20230911,175700,136719966275,3810,3810,3810,3810,0
|
|
20230911,175600,136719966275,3810,3810,3810,3810,0
|
|
20230911,175500,136719966275,3810,3810,3810,3810,0
|
|
20230911,175400,136719966275,3810,3810,3810,3810,0
|
|
20230911,175300,136719966275,3810,3810,3810,3810,0
|
|
20230911,175200,136719966275,3810,3810,3810,3810,0
|
|
20230911,175100,136719966275,3810,3810,3810,3810,0
|
|
20230911,175000,136719966275,3810,3810,3810,3810,0
|
|
20230911,174900,136719966275,3810,3810,3810,3810,0
|
|
20230911,174800,136719966275,3810,3810,3810,3810,0
|
|
20230911,174700,136719966275,3810,3810,3810,3810,0
|
|
20230911,174600,136719966275,3810,3810,3810,3810,0
|
|
20230911,174500,136719966275,3810,3810,3810,3810,0
|
|
20230911,174400,136719966275,3810,3810,3810,3810,0
|
|
20230911,174300,136719966275,3810,3810,3810,3810,0
|
|
20230911,174200,136719966275,3810,3810,3810,3810,0
|
|
20230911,174100,136719966275,3810,3810,3810,3810,0
|
|
20230911,174000,136719966275,3810,3810,3810,3810,0
|
|
20230911,173900,136719966275,3810,3810,3810,3810,0
|
|
20230911,173800,136719966275,3810,3810,3810,3810,0
|
|
20230911,173700,136719966275,3810,3810,3810,3810,0
|
|
20230911,173600,136719966275,3810,3810,3810,3810,0
|
|
20230911,173500,136719966275,3810,3810,3810,3810,0
|
|
20230911,173400,136719966275,3810,3810,3810,3810,0
|
|
20230911,173300,136719966275,3810,3810,3810,3810,175457
|
|
20230911,173200,136719966275,3810,3810,3810,3810,0
|
|
20230911,173100,136719966275,3810,3810,3810,3810,0
|
|
20230911,173000,136719966275,3810,3810,3810,3810,0
|
|
20230911,172900,136719966275,3810,3810,3810,3810,0
|
|
20230911,172800,136719966275,3810,3810,3810,3810,0
|
|
20230911,172700,136719966275,3810,3810,3810,3810,0
|
|
20230911,172600,136719966275,3810,3810,3810,3810,0
|
|
20230911,172500,136719966275,3810,3810,3810,3810,0
|
|
20230911,172400,136719966275,3810,3810,3810,3810,0
|
|
20230911,172300,136719966275,3810,3810,3810,3810,0
|
|
20230911,172200,136719966275,3810,3810,3810,3810,0
|
|
20230911,172100,136719966275,3810,3810,3810,3810,0
|
|
20230911,172000,136719966275,3810,3810,3810,3810,0
|
|
20230911,171900,136719966275,3810,3810,3810,3810,0
|
|
20230911,171800,136719966275,3810,3810,3810,3810,0
|
|
20230911,171700,136719966275,3810,3810,3810,3810,0
|
|
20230911,171600,136719966275,3810,3810,3810,3810,0
|
|
20230911,171500,136719966275,3810,3810,3810,3810,0
|
|
20230911,171400,136719966275,3810,3810,3810,3810,0
|
|
20230911,171300,136719966275,3810,3810,3810,3810,0
|
|
20230911,171200,136719966275,3810,3810,3810,3810,0
|
|
20230911,171100,136719966275,3810,3810,3810,3810,0
|
|
20230911,171000,136719966275,3810,3810,3810,3810,0
|
|
20230911,170900,136719966275,3810,3810,3810,3810,0
|
|
20230911,170800,136719966275,3810,3810,3810,3810,0
|
|
20230911,170700,136719966275,3810,3810,3810,3810,0
|
|
20230911,170600,136719966275,3810,3810,3810,3810,0
|
|
20230911,170500,136719966275,3810,3810,3810,3810,0
|
|
20230911,170400,136719966275,3810,3810,3810,3810,0
|
|
20230911,170300,136719966275,3810,3810,3810,3810,175457
|
|
20230911,170200,136719966275,3810,3810,3810,3810,0
|
|
20230911,170100,136719966275,3810,3810,3810,3810,0
|
|
20230911,170000,136719966275,3810,3810,3810,3810,0
|
|
20230911,165900,136719966275,3810,3810,3810,3810,0
|
|
20230911,165800,136719966275,3810,3810,3810,3810,0
|
|
20230911,165700,136719966275,3810,3810,3810,3810,0
|
|
20230911,165600,136719966275,3810,3810,3810,3810,0
|
|
20230911,165500,136719966275,3810,3810,3810,3810,0
|
|
20230911,165400,136719966275,3810,3810,3810,3810,0
|
|
20230911,165300,136719966275,3810,3810,3810,3810,0
|
|
20230911,165200,136719966275,3810,3810,3810,3810,0
|
|
20230911,165100,136719966275,3810,3810,3810,3810,0
|
|
20230911,165000,136719966275,3810,3810,3810,3810,0
|
|
20230911,164900,136719966275,3810,3810,3810,3810,0
|
|
20230911,164800,136719966275,3810,3810,3810,3810,0
|
|
20230911,164700,136719966275,3810,3810,3810,3810,0
|
|
20230911,164600,136719966275,3810,3810,3810,3810,0
|
|
20230911,164500,136719966275,3810,3810,3810,3810,0
|
|
20230911,164400,136719966275,3810,3810,3810,3810,0
|
|
20230911,164300,136719966275,3810,3810,3810,3810,0
|
|
20230911,164200,136719966275,3810,3810,3810,3810,0
|
|
20230911,164100,136719966275,3810,3810,3810,3810,0
|
|
20230911,164000,136719966275,3810,3810,3810,3810,0
|
|
20230911,163900,136719966275,3810,3810,3810,3810,0
|
|
20230911,163800,136719966275,3810,3810,3810,3810,0
|
|
20230911,163700,136719966275,3810,3810,3810,3810,0
|
|
20230911,163600,136719966275,3810,3810,3810,3810,0
|
|
20230911,163500,136719966275,3810,3810,3810,3810,0
|
|
20230911,163400,136719966275,3810,3810,3810,3810,0
|
|
20230911,163300,136719966275,3810,3810,3810,3810,175457
|
|
20230911,163200,136719966275,3810,3810,3810,3810,0
|
|
20230911,163100,136719966275,3810,3810,3810,3810,0
|
|
20230911,163000,136719966275,3810,3810,3810,3810,0
|
|
20230911,162900,136719966275,3810,3810,3810,3810,0
|
|
20230911,162800,136719966275,3810,3810,3810,3810,0
|
|
20230911,162700,136719966275,3810,3810,3810,3810,0
|
|
20230911,162600,136719966275,3810,3810,3810,3810,0
|
|
20230911,162500,136719966275,3810,3810,3810,3810,0
|
|
20230911,162400,136719966275,3810,3810,3810,3810,0
|
|
20230911,162300,136719966275,3810,3810,3810,3810,0
|
|
20230911,162200,136719966275,3810,3810,3810,3810,0
|
|
20230911,162100,136719966275,3810,3810,3810,3810,0
|
|
20230911,162000,136719966275,3810,3810,3810,3810,0
|
|
20230911,161900,136719966275,3810,3810,3810,3810,0
|
|
20230911,161800,136719966275,3810,3810,3810,3810,0
|
|
20230911,161700,136719966275,3810,3810,3810,3810,0
|
|
20230911,161600,136719966275,3810,3810,3810,3810,0
|
|
20230911,161500,136719966275,3810,3810,3810,3810,0
|
|
20230911,161400,136719966275,3810,3810,3810,3810,0
|
|
20230911,161300,136719966275,3810,3810,3810,3810,0
|
|
20230911,161200,136719966275,3810,3810,3810,3810,0
|
|
20230911,161100,136719966275,3810,3810,3810,3810,0
|
|
20230911,161000,136719966275,3810,3810,3810,3810,0
|
|
20230911,160900,136719966275,3810,3810,3810,3810,0
|
|
20230911,160800,136719966275,3810,3810,3810,3810,0
|
|
20230911,160700,136719966275,3810,3810,3810,3810,0
|
|
20230911,160600,136719966275,3810,3810,3810,3810,0
|
|
20230911,160500,136719966275,3810,3810,3810,3810,0
|
|
20230911,160400,136719966275,3810,3810,3810,3810,0
|
|
20230911,160300,136719966275,3810,3810,3810,3810,175457
|
|
20230911,160200,136719966275,3810,3810,3810,3810,0
|
|
20230911,160100,136719966275,3810,3810,3810,3810,0
|
|
20230911,160000,136719966275,3810,3810,3810,3810,0
|
|
20230911,155900,136719966275,3810,3810,3810,3810,0
|
|
20230911,155800,136719966275,3810,3810,3810,3810,0
|
|
20230911,155700,136719966275,3810,3810,3810,3810,0
|
|
20230911,155600,136719966275,3810,3810,3810,3810,0
|
|
20230911,155500,136719966275,3810,3810,3810,3810,0
|
|
20230911,155400,136719966275,3810,3810,3810,3810,0
|
|
20230911,155300,136719966275,3810,3810,3810,3810,0
|
|
20230911,155200,136719966275,3810,3810,3810,3810,0
|
|
20230911,155100,136719966275,3810,3810,3810,3810,0
|
|
20230911,155000,136719966275,3810,3810,3810,3810,0
|
|
20230911,154900,136719966275,3810,3810,3810,3810,0
|
|
20230911,154800,136719966275,3810,3810,3810,3810,0
|
|
20230911,154700,136719966275,3810,3810,3810,3810,0
|
|
20230911,154600,136719966275,3810,3810,3810,3810,0
|
|
20230911,154500,136719966275,3810,3810,3810,3810,0
|
|
20230911,154400,136719966275,3810,3810,3810,3810,0
|
|
20230911,154300,136719966275,3810,3810,3810,3810,0
|
|
20230911,154200,136719966275,3810,3810,3810,3810,0
|
|
20230911,154100,136719966275,3810,3810,3810,3810,0
|
|
20230911,154000,136719966275,3810,3810,3810,3810,0
|
|
20230911,153900,136719966275,3810,3810,3810,3810,0
|
|
20230911,153800,136719966275,3810,3810,3810,3810,0
|
|
20230911,153700,136719966275,3810,3810,3810,3810,0
|
|
20230911,153600,136719966275,3810,3810,3810,3810,0
|
|
20230911,153500,136719966275,3810,3810,3810,3810,0
|
|
20230911,153400,136719966275,3810,3810,3810,3810,0
|
|
20230911,153300,136719966275,3810,3810,3810,3810,175457
|
|
20230911,153200,136719966275,3810,3810,3810,3810,0
|
|
20230911,153100,136719966275,3810,3810,3810,3810,0
|
|
20230911,153000,136719966275,3810,3810,3810,3810,175457
|
|
20230911,152900,136051475105,3820,3820,3820,3820,0
|
|
20230911,152800,136051475105,3820,3820,3820,3820,0
|
|
20230911,152700,136051475105,3820,3820,3820,3820,0
|
|
20230911,152600,136051475105,3820,3820,3820,3820,0
|
|
20230911,152500,136051475105,3820,3820,3820,3820,0
|
|
20230911,152400,136051475105,3820,3820,3820,3820,0
|
|
20230911,152300,136051475105,3820,3820,3820,3820,0
|
|
20230911,152200,136051475105,3820,3820,3820,3820,0
|
|
20230911,152100,136051475105,3820,3820,3820,3820,0
|
|
20230911,152000,136051475105,3820,3820,3820,3820,0
|
|
20230911,151900,136051475105,3820,3810,3820,3805,88526
|
|
20230911,151800,135714321525,3805,3810,3810,3805,31429
|
|
20230911,151700,135594613815,3810,3810,3815,3805,50900
|
|
20230911,151600,135400637550,3815,3815,3815,3810,27794
|
|
20230911,151500,135294685265,3810,3810,3815,3810,30005
|
|
20230911,151400,135180339270,3810,3815,3815,3810,17546
|
|
20230911,151300,135113418080,3815,3825,3825,3810,32415
|
|
20230911,151200,134989687200,3825,3820,3825,3815,13245
|
|
20230911,151100,134939092515,3815,3800,3820,3800,110785
|
|
20230911,151000,134517182125,3805,3810,3810,3800,125680
|
|
20230911,150900,134039288970,3805,3815,3815,3805,41181
|
|
20230911,150800,133882406135,3810,3810,3815,3810,24331
|
|
20230911,150700,133789675950,3810,3815,3820,3810,82007
|
|
20230911,150600,133477046715,3815,3820,3825,3815,31788
|
|
20230911,150500,133355697965,3820,3820,3825,3820,16309
|
|
20230911,150400,133293372930,3825,3830,3830,3820,10230
|
|
20230911,150300,133254260070,3830,3820,3830,3820,8153
|
|
20230911,150200,133223074570,3820,3830,3830,3820,13517
|
|
20230911,150100,133171417010,3830,3815,3830,3815,38859
|
|
20230911,150000,133022997515,3815,3815,3820,3810,28120
|
|
20230911,145900,132915713655,3815,3820,3820,3815,45066
|
|
20230911,145800,132743768800,3820,3825,3830,3820,36723
|
|
20230911,145700,132603469995,3825,3830,3830,3820,43713
|
|
20230911,145600,132436309600,3825,3830,3830,3825,24189
|
|
20230911,145500,132343774575,3830,3825,3830,3825,10296
|
|
20230911,145400,132304353840,3825,3830,3835,3825,20916
|
|
20230911,145300,132224308690,3830,3830,3835,3830,9981
|
|
20230911,145200,132186068840,3830,3830,3835,3825,20593
|
|
20230911,145100,132107216195,3825,3835,3835,3825,39140
|
|
20230911,145000,131957350670,3830,3840,3840,3830,18179
|
|
20230911,144900,131887656630,3835,3840,3840,3835,12476
|
|
20230911,144800,131839793365,3835,3840,3840,3835,9694
|
|
20230911,144700,131802594240,3835,3840,3840,3835,4143
|
|
20230911,144600,131786696450,3840,3835,3840,3830,8327
|
|
20230911,144500,131754763855,3835,3835,3840,3830,8537
|
|
20230911,144400,131722018215,3835,3835,3840,3830,11291
|
|
20230911,144300,131678722960,3835,3825,3835,3820,20972
|
|
20230911,144200,131598448850,3820,3825,3825,3820,14360
|
|
20230911,144100,131543553760,3825,3820,3825,3820,20464
|
|
20230911,144000,131465361065,3825,3830,3830,3820,39096
|
|
20230911,143900,131315915530,3820,3830,3835,3820,26148
|
|
20230911,143800,131215870775,3830,3835,3835,3830,16048
|
|
20230911,143700,131154402055,3835,3830,3840,3830,17557
|
|
20230911,143600,131087092325,3830,3845,3850,3830,39292
|
|
20230911,143500,130936208260,3850,3860,3860,3845,33101
|
|
20230911,143400,130808706250,3855,3845,3865,3845,57948
|
|
20230911,143300,130585348005,3845,3840,3850,3835,24469
|
|
20230911,143200,130491325985,3840,3835,3840,3830,21371
|
|
20230911,143100,130409353020,3835,3825,3835,3820,59149
|
|
20230911,143000,130182956040,3825,3830,3830,3820,13227
|
|
20230911,142900,130132393475,3825,3825,3830,3820,19164
|
|
20230911,142800,130059091140,3825,3830,3830,3825,19567
|
|
20230911,142700,129984242050,3825,3825,3830,3825,11298
|
|
20230911,142600,129941024000,3825,3825,3830,3825,9696
|
|
20230911,142500,129903927315,3825,3825,3830,3825,26497
|
|
20230911,142400,129802525010,3825,3830,3830,3825,21520
|
|
20230911,142300,129720179725,3825,3820,3830,3820,16430
|
|
20230911,142200,129657318695,3825,3820,3830,3815,43303
|
|
20230911,142100,129491849895,3820,3815,3830,3815,39364
|
|
20230911,142000,129341378645,3815,3815,3820,3810,67393
|
|
20230911,141900,129084435480,3815,3825,3825,3810,95289
|
|
20230911,141800,128720676325,3820,3825,3830,3820,33599
|
|
20230911,141700,128592182205,3825,3835,3835,3820,90883
|
|
20230911,141600,128244482565,3835,3835,3840,3830,35770
|
|
20230911,141500,128107363245,3835,3845,3845,3835,26754
|
|
20230911,141400,128004694470,3845,3840,3850,3840,18757
|
|
20230911,141300,127932618790,3840,3835,3845,3830,50023
|
|
20230911,141200,127740680135,3835,3840,3845,3835,25531
|
|
20230911,141100,127642700085,3840,3830,3845,3825,79688
|
|
20230911,141000,127337236355,3835,3845,3845,3830,81262
|
|
20230911,140900,127025621695,3840,3860,3860,3840,263344
|
|
20230911,140800,126011889070,3860,3860,3860,3855,30805
|
|
20230911,140700,125893117690,3860,3855,3860,3855,27472
|
|
20230911,140600,125787203440,3855,3870,3870,3855,92876
|
|
20230911,140500,125428563430,3865,3875,3880,3865,44246
|
|
20230911,140400,125257279935,3875,3875,3880,3875,15080
|
|
20230911,140300,125198797780,3880,3875,3880,3875,11808
|
|
20230911,140200,125152989065,3875,3880,3880,3875,16499
|
|
20230911,140100,125089014745,3880,3875,3880,3875,13777
|
|
20230911,140000,125035603815,3880,3875,3880,3870,26308
|
|
20230911,135900,124933662555,3875,3875,3880,3875,5670
|
|
20230911,135800,124911678665,3875,3875,3880,3870,20688
|
|
20230911,135700,124831570775,3880,3880,3880,3875,16312
|
|
20230911,135600,124768353250,3880,3880,3880,3875,9096
|
|
20230911,135500,124733092410,3880,3885,3890,3875,39635
|
|
20230911,135400,124579216625,3885,3890,3890,3885,8418
|
|
20230911,135300,124546502970,3890,3885,3890,3885,7955
|
|
20230911,135200,124515581040,3890,3895,3895,3885,12117
|
|
20230911,135100,124468451305,3890,3880,3895,3880,22368
|
|
20230911,135000,124381526595,3880,3885,3890,3880,16288
|
|
20230911,134900,124318255965,3885,3890,3895,3885,19766
|
|
20230911,134800,124241384915,3890,3895,3895,3890,3059
|
|
20230911,134700,124229475630,3895,3885,3895,3885,18636
|
|
20230911,134600,124156987580,3890,3890,3890,3885,4639
|
|
20230911,134500,124138953240,3885,3880,3890,3880,13112
|
|
20230911,134400,124088015015,3885,3880,3885,3880,13281
|
|
20230911,134300,124036446130,3885,3885,3885,3880,10845
|
|
20230911,134200,123994320555,3885,3885,3885,3880,14331
|
|
20230911,134100,123938675625,3885,3885,3890,3880,15409
|
|
20230911,134000,123878831375,3880,3885,3885,3880,17829
|
|
20230911,133900,123809569595,3885,3890,3890,3880,28344
|
|
20230911,133800,123699436115,3890,3885,3890,3880,13883
|
|
20230911,133700,123645457640,3885,3885,3885,3880,16029
|
|
20230911,133600,123583200455,3880,3875,3885,3870,33794
|
|
20230911,133500,123452168935,3880,3870,3880,3865,30670
|
|
20230911,133400,123333433830,3865,3865,3870,3865,39212
|
|
20230911,133300,123181873835,3865,3880,3880,3865,49636
|
|
20230911,133200,122989767165,3880,3880,3880,3875,12761
|
|
20230911,133100,122940313915,3880,3880,3885,3875,23940
|
|
20230911,133000,122847493520,3880,3880,3885,3880,7261
|
|
20230911,132900,122819315080,3880,3880,3885,3875,15349
|
|
20230911,132800,122759746940,3880,3880,3885,3880,8396
|
|
20230911,132700,122727160610,3880,3885,3890,3875,2726
|
|
20230911,132600,122716578240,3890,3885,3890,3875,12730
|
|
20230911,132500,122667150965,3885,3870,3885,3870,12559
|
|
20230911,132400,122618501490,3870,3870,3870,3865,12647
|
|
20230911,132300,122569599760,3870,3870,3875,3865,21290
|
|
20230911,132200,122487201430,3875,3885,3890,3870,31645
|
|
20230911,132100,122364544960,3885,3890,3895,3880,38527
|
|
20230911,132000,122214828525,3890,3895,3895,3885,17118
|
|
20230911,131900,122148237375,3895,3890,3895,3885,20643
|
|
20230911,131800,122067926470,3890,3890,3900,3885,40944
|
|
20230911,131700,121908508425,3895,3885,3895,3885,34742
|
|
20230911,131600,121773356170,3890,3880,3890,3880,59304
|
|
20230911,131500,121542848195,3885,3865,3885,3865,88158
|
|
20230911,131400,121201176435,3865,3870,3870,3865,6229
|
|
20230911,131300,121177099350,3865,3865,3870,3865,16700
|
|
20230911,131200,121112547670,3865,3865,3870,3865,17795
|
|
20230911,131100,121043738405,3865,3870,3870,3865,17811
|
|
20230911,131000,120974864245,3870,3865,3870,3865,31200
|
|
20230911,130900,120854243510,3870,3865,3870,3865,16482
|
|
20230911,130800,120790510400,3865,3870,3870,3865,5876
|
|
20230911,130700,120767795760,3865,3865,3870,3865,31910
|
|
20230911,130600,120644368290,3870,3870,3870,3865,13309
|
|
20230911,130500,120592920400,3865,3865,3870,3860,49481
|
|
20230911,130400,120401811565,3865,3870,3870,3865,31263
|
|
20230911,130300,120280968210,3870,3875,3875,3870,29148
|
|
20230911,130200,120168152170,3870,3870,3875,3870,16189
|
|
20230911,130100,120105477800,3875,3875,3875,3865,48476
|
|
20230911,130000,119917810760,3870,3875,3875,3870,14435
|
|
20230911,125900,119861919970,3870,3865,3875,3860,104643
|
|
20230911,125800,119457331810,3865,3870,3875,3865,151169
|
|
20230911,125700,118872444655,3875,3875,3875,3870,52924
|
|
20230911,125600,118667572285,3875,3875,3880,3870,58174
|
|
20230911,125500,118442141865,3875,3875,3880,3875,38768
|
|
20230911,125400,118291903810,3875,3885,3885,3875,92729
|
|
20230911,125300,117932177655,3885,3885,3885,3880,29607
|
|
20230911,125200,117817231925,3885,3885,3885,3880,39844
|
|
20230911,125100,117662614180,3880,3885,3890,3880,62014
|
|
20230911,125000,117421676195,3885,3890,3890,3885,38994
|
|
20230911,124900,117270160010,3885,3880,3890,3880,43360
|
|
20230911,124800,117101692580,3885,3890,3890,3880,29135
|
|
20230911,124700,116988529175,3890,3895,3895,3885,43541
|
|
20230911,124600,116819278085,3890,3895,3895,3885,36450
|
|
20230911,124500,116677426495,3895,3890,3895,3885,37999
|
|
20230911,124400,116529638550,3885,3885,3895,3885,59355
|
|
20230911,124300,116298958415,3890,3910,3915,3885,503252
|
|
20230911,124200,114335897150,3910,3915,3920,3910,13170
|
|
20230911,124100,114284354695,3915,3920,3920,3910,20897
|
|
20230911,124000,114202559670,3920,3930,3930,3915,43552
|
|
20230911,123900,114031980500,3920,3935,3935,3915,80748
|
|
20230911,123800,113715007490,3930,3930,3940,3925,37537
|
|
20230911,123700,113567419020,3925,3930,3930,3925,19792
|
|
20230911,123600,113489664020,3930,3940,3940,3925,41601
|
|
20230911,123500,113326082485,3935,3945,3950,3930,103302
|
|
20230911,123400,112919284410,3940,3925,3945,3925,101345
|
|
20230911,123300,112520382900,3930,3915,3930,3915,50289
|
|
20230911,123200,112323228880,3915,3915,3915,3910,21767
|
|
20230911,123100,112238089555,3915,3915,3915,3910,19775
|
|
20230911,123000,112160703265,3915,3915,3920,3915,7935
|
|
20230911,122900,112129636625,3920,3920,3925,3915,14241
|
|
20230911,122800,112073820805,3920,3920,3925,3920,14604
|
|
20230911,122700,112016565945,3920,3920,3925,3920,14654
|
|
20230911,122600,111959086075,3920,3915,3925,3915,14295
|
|
20230911,122500,111903040020,3920,3920,3925,3915,23796
|
|
20230911,122400,111809766060,3920,3925,3925,3920,6844
|
|
20230911,122300,111782928560,3925,3915,3925,3915,13806
|
|
20230911,122200,111728817415,3920,3915,3925,3915,31714
|
|
20230911,122100,111604515160,3920,3915,3920,3910,11888
|
|
20230911,122000,111557949470,3915,3915,3920,3910,10705
|
|
20230911,121900,111516039315,3915,3910,3920,3910,40492
|
|
20230911,121800,111357646910,3910,3915,3915,3910,8384
|
|
20230911,121700,111324854655,3915,3915,3915,3910,40934
|
|
20230911,121600,111164798725,3915,3910,3915,3910,4452
|
|
20230911,121500,111147387070,3910,3915,3920,3910,17731
|
|
20230911,121400,111077978405,3915,3915,3920,3915,16464
|
|
20230911,121300,111013487080,3920,3925,3925,3920,10968
|
|
20230911,121200,110970486715,3920,3925,3925,3920,7310
|
|
20230911,121100,110941815475,3925,3925,3925,3920,11771
|
|
20230911,121000,110895635820,3925,3915,3925,3915,17076
|
|
20230911,120900,110828681855,3920,3905,3925,3905,82439
|
|
20230911,120800,110506078160,3905,3910,3915,3905,40243
|
|
20230911,120700,110348789510,3910,3915,3915,3910,54091
|
|
20230911,120600,110137281925,3915,3920,3920,3915,22229
|
|
20230911,120500,110050240720,3920,3920,3920,3915,11696
|
|
20230911,120400,110004429520,3920,3920,3920,3915,20061
|
|
20230911,120300,109925873735,3915,3920,3920,3915,10233
|
|
20230911,120200,109885791640,3920,3920,3925,3915,17292
|
|
20230911,120100,109818049215,3920,3920,3925,3920,48131
|
|
20230911,120000,109629364435,3920,3920,3925,3920,12293
|
|
20230911,115900,109581167195,3920,3925,3930,3920,11079
|
|
20230911,115800,109537706610,3925,3925,3930,3925,20178
|
|
20230911,115700,109458483280,3930,3930,3930,3925,13293
|
|
20230911,115600,109406289095,3930,3930,3935,3930,13449
|
|
20230911,115500,109353429395,3930,3935,3935,3930,6571
|
|
20230911,115400,109327591400,3935,3930,3935,3930,10862
|
|
20230911,115300,109284885435,3935,3925,3935,3925,19219
|
|
20230911,115200,109209359355,3925,3925,3930,3925,7600
|
|
20230911,115100,109179517615,3930,3935,3935,3925,13604
|
|
20230911,115000,109126088780,3935,3935,3935,3925,10535
|
|
20230911,114900,109084678180,3930,3935,3935,3930,6654
|
|
20230911,114800,109058514040,3930,3940,3940,3930,11900
|
|
20230911,114700,109011675450,3940,3930,3940,3930,15480
|
|
20230911,114600,108950733165,3935,3930,3935,3930,18157
|
|
20230911,114500,108879321515,3930,3925,3935,3925,15644
|
|
20230911,114400,108817856475,3930,3930,3930,3925,13371
|
|
20230911,114300,108765343405,3930,3920,3930,3920,10605
|
|
20230911,114200,108723723845,3920,3930,3930,3920,6942
|
|
20230911,114100,108696478395,3925,3920,3930,3920,24495
|
|
20230911,114000,108600401030,3920,3920,3925,3920,23505
|
|
20230911,113900,108508261130,3925,3920,3925,3920,26562
|
|
20230911,113800,108404090220,3925,3930,3930,3920,28790
|
|
20230911,113700,108291177585,3930,3930,3930,3925,23935
|
|
20230911,113600,108197219600,3930,3930,3935,3925,15818
|
|
20230911,113500,108135041850,3930,3925,3935,3925,23156
|
|
20230911,113400,108044056940,3930,3930,3935,3925,29162
|
|
20230911,113300,107929470805,3930,3935,3935,3930,15709
|
|
20230911,113200,107867700840,3935,3935,3935,3930,5291
|
|
20230911,113100,107846903580,3935,3935,3935,3930,9121
|
|
20230911,113000,107811033695,3935,3930,3935,3930,11162
|
|
20230911,112900,107767137075,3935,3930,3935,3930,8709
|
|
20230911,112800,107732885235,3935,3935,3940,3930,16711
|
|
20230911,112700,107667123305,3935,3930,3940,3930,17208
|
|
20230911,112600,107599406360,3935,3935,3945,3930,43348
|
|
20230911,112500,107428780630,3940,3930,3940,3930,30280
|
|
20230911,112400,107309659465,3935,3920,3935,3920,17790
|
|
20230911,112300,107239771370,3925,3935,3935,3920,53789
|
|
20230911,112200,107028437430,3930,3930,3935,3925,18905
|
|
20230911,112100,106954142180,3925,3920,3930,3915,27083
|
|
20230911,112000,106847881215,3920,3915,3925,3910,129915
|
|
20230911,111900,106339551955,3915,3920,3920,3910,74868
|
|
20230911,111800,106046445310,3915,3935,3940,3915,185337
|
|
20230911,111700,105318441945,3940,3940,3940,3935,18420
|
|
20230911,111600,105245919990,3940,3945,3945,3935,17038
|
|
20230911,111500,105178777430,3945,3935,3945,3935,23781
|
|
20230911,111400,105085140975,3940,3935,3940,3930,24518
|
|
20230911,111300,104988677920,3935,3935,3940,3935,29700
|
|
20230911,111200,104871780305,3940,3940,3940,3930,37708
|
|
20230911,111100,104723434405,3945,3950,3950,3940,19285
|
|
20230911,111000,104647377180,3950,3950,3955,3950,31870
|
|
20230911,110900,104521441470,3950,3960,3960,3950,18198
|
|
20230911,110800,104449431290,3960,3955,3960,3950,18246
|
|
20230911,110700,104377268460,3955,3950,3955,3945,23228
|
|
20230911,110600,104285495165,3955,3950,3955,3945,18912
|
|
20230911,110500,104210810190,3950,3930,3950,3930,61722
|
|
20230911,110400,103967859445,3930,3935,3940,3930,32649
|
|
20230911,110300,103839389695,3940,3940,3940,3935,33421
|
|
20230911,110200,103707802910,3940,3940,3945,3935,22685
|
|
20230911,110100,103618413660,3940,3930,3940,3925,42325
|
|
20230911,110000,103452020145,3930,3925,3935,3925,39445
|
|
20230911,105900,103297000330,3925,3940,3945,3925,204696
|
|
20230911,105800,102492356705,3940,3960,3960,3935,106915
|
|
20230911,105700,102070408535,3955,3950,3960,3945,27025
|
|
20230911,105600,101963636655,3950,3945,3950,3940,36564
|
|
20230911,105500,101819464855,3940,3940,3945,3935,79399
|
|
20230911,105400,101506591040,3940,3950,3960,3940,66118
|
|
20230911,105300,101245885500,3945,3965,3975,3945,183997
|
|
20230911,105200,100517840060,3970,3965,3970,3960,65169
|
|
20230911,105100,100259391390,3965,3960,3965,3955,39920
|
|
20230911,105000,100101204570,3960,3955,3965,3955,53021
|
|
20230911,104900,99891342310,3955,3960,3965,3955,31994
|
|
20230911,104800,99764630950,3960,3965,3965,3955,39046
|
|
20230911,104700,99610001535,3960,3965,3970,3960,48212
|
|
20230911,104600,99418893645,3960,3975,3975,3960,77654
|
|
20230911,104500,99110849735,3975,3980,3985,3975,52712
|
|
20230911,104400,98901231160,3980,3995,4000,3980,156396
|
|
20230911,104300,98276941975,4000,3990,4000,3985,132350
|
|
20230911,104200,97748360220,3990,3975,3990,3975,70074
|
|
20230911,104100,97469150070,3975,3985,3985,3975,69198
|
|
20230911,104000,97193833445,3980,3985,3985,3975,90886
|
|
20230911,103900,96831961355,3980,3975,3985,3970,130469
|
|
20230911,103800,96312982425,3975,3950,3975,3945,104425
|
|
20230911,103700,95898695285,3945,3940,3950,3930,123893
|
|
20230911,103600,95410778080,3940,3945,3950,3940,55122
|
|
20230911,103500,95193342910,3950,3955,3955,3945,76454
|
|
20230911,103400,94891445890,3955,3970,3970,3950,72003
|
|
20230911,103300,94606333135,3970,3980,3980,3960,91320
|
|
20230911,103200,94243806035,3980,3960,3980,3960,38311
|
|
20230911,103100,94091628040,3965,3965,3975,3960,103128
|
|
20230911,103000,93682535930,3965,3955,3965,3950,49832
|
|
20230911,102900,93485397650,3960,3950,3975,3945,169842
|
|
20230911,102800,92813117990,3955,3950,3955,3940,81807
|
|
20230911,102700,92490037460,3950,3955,3955,3940,79423
|
|
20230911,102600,92176568780,3955,3955,3960,3935,225581
|
|
20230911,102500,91287063820,3955,3975,3975,3950,266479
|
|
20230911,102400,90232350415,3970,3975,3980,3970,83030
|
|
20230911,102300,89902453120,3975,4005,4005,3970,241085
|
|
20230911,102200,88941772155,4000,4005,4005,3995,118716
|
|
20230911,102100,88466748575,4005,3975,4010,3970,288595
|
|
20230911,102000,87313663360,3975,3995,3995,3975,132337
|
|
20230911,101900,86786100380,3990,3990,3995,3980,168557
|
|
20230911,101800,86114008970,3990,4000,4010,3965,341662
|
|
20230911,101700,84751907785,4000,4015,4030,3990,450184
|
|
20230911,101600,82947006250,4015,4030,4030,3985,511305
|
|
20230911,101500,80898286090,4030,4045,4065,4025,844408
|
|
20230911,101400,77480835710,4045,3995,4050,3985,1228299
|
|
20230911,101300,72536348850,4000,3985,4010,3985,1485825
|
|
20230911,101200,66593165245,3985,3945,3990,3945,608699
|
|
20230911,101100,64177534290,3950,3915,3950,3915,397662
|
|
20230911,101000,62612551855,3915,3925,3925,3915,69108
|
|
20230911,100900,62341461455,3925,3910,3925,3910,120090
|
|
20230911,100800,61870767755,3910,3910,3915,3905,83269
|
|
20230911,100700,61545265190,3910,3895,3910,3895,66923
|
|
20230911,100600,61284118295,3895,3885,3900,3880,37898
|
|
20230911,100500,61136620015,3885,3875,3890,3870,108195
|
|
20230911,100400,60717124665,3880,3880,3885,3875,71122
|
|
20230911,100300,60441181770,3880,3885,3890,3880,31555
|
|
20230911,100200,60318695935,3885,3890,3890,3880,68052
|
|
20230911,100100,60054279195,3885,3890,3895,3885,38591
|
|
20230911,100000,59904231580,3895,3895,3900,3890,69752
|
|
20230911,095900,59632806245,3895,3900,3900,3890,60763
|
|
20230911,095800,59396075455,3900,3910,3910,3890,108318
|
|
20230911,095700,58973667195,3910,3905,3910,3905,25007
|
|
20230911,095600,58875972080,3910,3910,3910,3905,14353
|
|
20230911,095500,58819905000,3905,3905,3910,3905,21696
|
|
20230911,095400,58735126940,3910,3910,3910,3905,37564
|
|
20230911,095300,58588322285,3910,3920,3920,3905,31609
|
|
20230911,095200,58464663665,3920,3895,3920,3890,81804
|
|
20230911,095100,58145318940,3895,3890,3900,3890,33615
|
|
20230911,095000,58014406680,3895,3900,3900,3890,39038
|
|
20230911,094900,57862282495,3895,3900,3905,3895,31910
|
|
20230911,094800,57737902805,3900,3900,3905,3890,60490
|
|
20230911,094700,57502202430,3895,3910,3910,3895,35580
|
|
20230911,094600,57363495170,3895,3915,3915,3895,54225
|
|
20230911,094500,57151782860,3915,3910,3915,3905,40199
|
|
20230911,094400,56994633075,3910,3900,3915,3900,42251
|
|
20230911,094300,56829445995,3910,3900,3910,3890,109860
|
|
20230911,094200,56401215030,3900,3900,3900,3895,47476
|
|
20230911,094100,56216214740,3895,3905,3905,3895,56411
|
|
20230911,094000,55996187415,3905,3910,3910,3900,32809
|
|
20230911,093900,55868052120,3910,3910,3915,3905,50821
|
|
20230911,093800,55669328325,3910,3915,3920,3910,41192
|
|
20230911,093700,55508114390,3910,3920,3925,3910,73046
|
|
20230911,093600,55221739335,3920,3935,3935,3920,70296
|
|
20230911,093500,54945575205,3935,3940,3940,3930,128375
|
|
20230911,093400,54440486025,3940,3930,3940,3925,146915
|
|
20230911,093300,53862498310,3930,3900,3930,3890,186436
|
|
20230911,093200,53133859770,3900,3910,3910,3895,130670
|
|
20230911,093100,52624121085,3905,3910,3910,3905,35662
|
|
20230911,093000,52484753975,3905,3900,3910,3900,71497
|
|
20230911,092900,52205760260,3905,3920,3920,3900,96817
|
|
20230911,092800,51827475020,3915,3910,3920,3910,50372
|
|
20230911,092700,51630221385,3915,3920,3930,3910,174010
|
|
20230911,092600,50947953370,3910,3935,3940,3910,221972
|
|
20230911,092500,50075190050,3935,3920,3935,3915,195874
|
|
20230911,092400,49306551300,3920,3915,3920,3890,133601
|
|
20230911,092300,48784457855,3915,3920,3925,3910,230208
|
|
20230911,092200,47882450170,3915,3890,3920,3880,303667
|
|
20230911,092100,46697279105,3890,3865,3895,3865,80684
|
|
20230911,092000,46383550070,3865,3870,3880,3855,270566
|
|
20230911,091900,45338912230,3870,3895,3895,3865,169807
|
|
20230911,091800,44680083890,3895,3895,3900,3890,86345
|
|
20230911,091700,44343821730,3890,3900,3905,3890,136879
|
|
20230911,091600,43810457505,3900,3870,3900,3860,296370
|
|
20230911,091500,42660914660,3865,3895,3895,3865,313536
|
|
20230911,091400,41444664460,3890,3910,3915,3890,179064
|
|
20230911,091300,40746045860,3910,3895,3915,3895,160141
|
|
20230911,091200,40120500665,3900,3940,3945,3890,353746
|
|
20230911,091100,38736272900,3940,3930,3945,3920,192495
|
|
20230911,091000,37978934495,3925,3900,3930,3885,497167
|
|
20230911,090900,36038297805,3900,3930,3940,3900,474299
|
|
20230911,090800,34179013380,3935,3955,3955,3925,371888
|
|
20230911,090700,32714849800,3960,3980,3990,3950,475704
|
|
20230911,090600,30825149640,3980,3995,4000,3970,540906
|
|
20230911,090500,28666700455,3995,3960,4000,3945,1017231
|
|
20230911,090400,24617444180,3965,3980,3990,3960,700137
|
|
20230911,090300,21833734340,3980,3960,3985,3950,558816
|
|
20230911,090200,19614493880,3955,4000,4000,3920,1174887
|
|
20230911,090100,14966031230,3995,3920,4000,3920,1757203
|
|
20230911,090000,8006826195,3925,3870,3935,3850,2058018
|