576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183300,38847539705,3610,3610,3610,3610,94440
|
|
20230912,183200,38847539705,3610,3610,3610,3610,0
|
|
20230912,183100,38847539705,3610,3610,3610,3610,0
|
|
20230912,183000,38847539705,3610,3610,3610,3610,0
|
|
20230912,182900,38847539705,3610,3610,3610,3610,0
|
|
20230912,182800,38847539705,3610,3610,3610,3610,0
|
|
20230912,182700,38847539705,3610,3610,3610,3610,0
|
|
20230912,182600,38847539705,3610,3610,3610,3610,0
|
|
20230912,182500,38847539705,3610,3610,3610,3610,0
|
|
20230912,182400,38847539705,3610,3610,3610,3610,0
|
|
20230912,182300,38847539705,3610,3610,3610,3610,0
|
|
20230912,182200,38847539705,3610,3610,3610,3610,0
|
|
20230912,182100,38847539705,3610,3610,3610,3610,0
|
|
20230912,182000,38847539705,3610,3610,3610,3610,0
|
|
20230912,181900,38847539705,3610,3610,3610,3610,0
|
|
20230912,181800,38847539705,3610,3610,3610,3610,0
|
|
20230912,181700,38847539705,3610,3610,3610,3610,0
|
|
20230912,181600,38847539705,3610,3610,3610,3610,0
|
|
20230912,181500,38847539705,3610,3610,3610,3610,0
|
|
20230912,181400,38847539705,3610,3610,3610,3610,0
|
|
20230912,181300,38847539705,3610,3610,3610,3610,0
|
|
20230912,181200,38847539705,3610,3610,3610,3610,0
|
|
20230912,181100,38847539705,3610,3610,3610,3610,0
|
|
20230912,181000,38847539705,3610,3610,3610,3610,0
|
|
20230912,180900,38847539705,3610,3610,3610,3610,0
|
|
20230912,180800,38847539705,3610,3610,3610,3610,0
|
|
20230912,180700,38847539705,3610,3610,3610,3610,0
|
|
20230912,180600,38847539705,3610,3610,3610,3610,0
|
|
20230912,180500,38847539705,3610,3610,3610,3610,0
|
|
20230912,180400,38847539705,3610,3610,3610,3610,0
|
|
20230912,180300,38847539705,3610,3610,3610,3610,94440
|
|
20230912,180200,38847539705,3610,3610,3610,3610,0
|
|
20230912,180100,38847539705,3610,3610,3610,3610,0
|
|
20230912,180000,38847539705,3610,3610,3610,3610,0
|
|
20230912,175900,38847539705,3610,3610,3610,3610,0
|
|
20230912,175800,38847539705,3610,3610,3610,3610,0
|
|
20230912,175700,38847539705,3610,3610,3610,3610,0
|
|
20230912,175600,38847539705,3610,3610,3610,3610,0
|
|
20230912,175500,38847539705,3610,3610,3610,3610,0
|
|
20230912,175400,38847539705,3610,3610,3610,3610,0
|
|
20230912,175300,38847539705,3610,3610,3610,3610,0
|
|
20230912,175200,38847539705,3610,3610,3610,3610,0
|
|
20230912,175100,38847539705,3610,3610,3610,3610,0
|
|
20230912,175000,38847539705,3610,3610,3610,3610,0
|
|
20230912,174900,38847539705,3610,3610,3610,3610,0
|
|
20230912,174800,38847539705,3610,3610,3610,3610,0
|
|
20230912,174700,38847539705,3610,3610,3610,3610,0
|
|
20230912,174600,38847539705,3610,3610,3610,3610,0
|
|
20230912,174500,38847539705,3610,3610,3610,3610,0
|
|
20230912,174400,38847539705,3610,3610,3610,3610,0
|
|
20230912,174300,38847539705,3610,3610,3610,3610,0
|
|
20230912,174200,38847539705,3610,3610,3610,3610,0
|
|
20230912,174100,38847539705,3610,3610,3610,3610,0
|
|
20230912,174000,38847539705,3610,3610,3610,3610,0
|
|
20230912,173900,38847539705,3610,3610,3610,3610,0
|
|
20230912,173800,38847539705,3610,3610,3610,3610,0
|
|
20230912,173700,38847539705,3610,3610,3610,3610,0
|
|
20230912,173600,38847539705,3610,3610,3610,3610,0
|
|
20230912,173500,38847539705,3610,3610,3610,3610,0
|
|
20230912,173400,38847539705,3610,3610,3610,3610,0
|
|
20230912,173300,38847539705,3610,3610,3610,3610,94440
|
|
20230912,173200,38847539705,3610,3610,3610,3610,0
|
|
20230912,173100,38847539705,3610,3610,3610,3610,0
|
|
20230912,173000,38847539705,3610,3610,3610,3610,0
|
|
20230912,172900,38847539705,3610,3610,3610,3610,0
|
|
20230912,172800,38847539705,3610,3610,3610,3610,0
|
|
20230912,172700,38847539705,3610,3610,3610,3610,0
|
|
20230912,172600,38847539705,3610,3610,3610,3610,0
|
|
20230912,172500,38847539705,3610,3610,3610,3610,0
|
|
20230912,172400,38847539705,3610,3610,3610,3610,0
|
|
20230912,172300,38847539705,3610,3610,3610,3610,0
|
|
20230912,172200,38847539705,3610,3610,3610,3610,0
|
|
20230912,172100,38847539705,3610,3610,3610,3610,0
|
|
20230912,172000,38847539705,3610,3610,3610,3610,0
|
|
20230912,171900,38847539705,3610,3610,3610,3610,0
|
|
20230912,171800,38847539705,3610,3610,3610,3610,0
|
|
20230912,171700,38847539705,3610,3610,3610,3610,0
|
|
20230912,171600,38847539705,3610,3610,3610,3610,0
|
|
20230912,171500,38847539705,3610,3610,3610,3610,0
|
|
20230912,171400,38847539705,3610,3610,3610,3610,0
|
|
20230912,171300,38847539705,3610,3610,3610,3610,0
|
|
20230912,171200,38847539705,3610,3610,3610,3610,0
|
|
20230912,171100,38847539705,3610,3610,3610,3610,0
|
|
20230912,171000,38847539705,3610,3610,3610,3610,0
|
|
20230912,170900,38847539705,3610,3610,3610,3610,0
|
|
20230912,170800,38847539705,3610,3610,3610,3610,0
|
|
20230912,170700,38847539705,3610,3610,3610,3610,0
|
|
20230912,170600,38847539705,3610,3610,3610,3610,0
|
|
20230912,170500,38847539705,3610,3610,3610,3610,0
|
|
20230912,170400,38847539705,3610,3610,3610,3610,0
|
|
20230912,170300,38847539705,3610,3610,3610,3610,94440
|
|
20230912,170200,38847539705,3610,3610,3610,3610,0
|
|
20230912,170100,38847539705,3610,3610,3610,3610,0
|
|
20230912,170000,38847539705,3610,3610,3610,3610,0
|
|
20230912,165900,38847539705,3610,3610,3610,3610,0
|
|
20230912,165800,38847539705,3610,3610,3610,3610,0
|
|
20230912,165700,38847539705,3610,3610,3610,3610,0
|
|
20230912,165600,38847539705,3610,3610,3610,3610,0
|
|
20230912,165500,38847539705,3610,3610,3610,3610,0
|
|
20230912,165400,38847539705,3610,3610,3610,3610,0
|
|
20230912,165300,38847539705,3610,3610,3610,3610,0
|
|
20230912,165200,38847539705,3610,3610,3610,3610,0
|
|
20230912,165100,38847539705,3610,3610,3610,3610,0
|
|
20230912,165000,38847539705,3610,3610,3610,3610,0
|
|
20230912,164900,38847539705,3610,3610,3610,3610,0
|
|
20230912,164800,38847539705,3610,3610,3610,3610,0
|
|
20230912,164700,38847539705,3610,3610,3610,3610,0
|
|
20230912,164600,38847539705,3610,3610,3610,3610,0
|
|
20230912,164500,38847539705,3610,3610,3610,3610,0
|
|
20230912,164400,38847539705,3610,3610,3610,3610,0
|
|
20230912,164300,38847539705,3610,3610,3610,3610,0
|
|
20230912,164200,38847539705,3610,3610,3610,3610,0
|
|
20230912,164100,38847539705,3610,3610,3610,3610,0
|
|
20230912,164000,38847539705,3610,3610,3610,3610,0
|
|
20230912,163900,38847539705,3610,3610,3610,3610,0
|
|
20230912,163800,38847539705,3610,3610,3610,3610,0
|
|
20230912,163700,38847539705,3610,3610,3610,3610,0
|
|
20230912,163600,38847539705,3610,3610,3610,3610,0
|
|
20230912,163500,38847539705,3610,3610,3610,3610,0
|
|
20230912,163400,38847539705,3610,3610,3610,3610,0
|
|
20230912,163300,38847539705,3610,3610,3610,3610,94440
|
|
20230912,163200,38847539705,3610,3610,3610,3610,0
|
|
20230912,163100,38847539705,3610,3610,3610,3610,0
|
|
20230912,163000,38847539705,3610,3610,3610,3610,0
|
|
20230912,162900,38847539705,3610,3610,3610,3610,0
|
|
20230912,162800,38847539705,3610,3610,3610,3610,0
|
|
20230912,162700,38847539705,3610,3610,3610,3610,0
|
|
20230912,162600,38847539705,3610,3610,3610,3610,0
|
|
20230912,162500,38847539705,3610,3610,3610,3610,0
|
|
20230912,162400,38847539705,3610,3610,3610,3610,0
|
|
20230912,162300,38847539705,3610,3610,3610,3610,0
|
|
20230912,162200,38847539705,3610,3610,3610,3610,0
|
|
20230912,162100,38847539705,3610,3610,3610,3610,0
|
|
20230912,162000,38847539705,3610,3610,3610,3610,0
|
|
20230912,161900,38847539705,3610,3610,3610,3610,0
|
|
20230912,161800,38847539705,3610,3610,3610,3610,0
|
|
20230912,161700,38847539705,3610,3610,3610,3610,0
|
|
20230912,161600,38847539705,3610,3610,3610,3610,0
|
|
20230912,161500,38847539705,3610,3610,3610,3610,0
|
|
20230912,161400,38847539705,3610,3610,3610,3610,0
|
|
20230912,161300,38847539705,3610,3610,3610,3610,0
|
|
20230912,161200,38847539705,3610,3610,3610,3610,0
|
|
20230912,161100,38847539705,3610,3610,3610,3610,0
|
|
20230912,161000,38847539705,3610,3610,3610,3610,0
|
|
20230912,160900,38847539705,3610,3610,3610,3610,0
|
|
20230912,160800,38847539705,3610,3610,3610,3610,0
|
|
20230912,160700,38847539705,3610,3610,3610,3610,0
|
|
20230912,160600,38847539705,3610,3610,3610,3610,0
|
|
20230912,160500,38847539705,3610,3610,3610,3610,0
|
|
20230912,160400,38847539705,3610,3610,3610,3610,0
|
|
20230912,160300,38847539705,3610,3610,3610,3610,94440
|
|
20230912,160200,38847539705,3610,3610,3610,3610,0
|
|
20230912,160100,38847539705,3610,3610,3610,3610,0
|
|
20230912,160000,38847539705,3610,3610,3610,3610,0
|
|
20230912,155900,38847539705,3610,3610,3610,3610,0
|
|
20230912,155800,38847539705,3610,3610,3610,3610,0
|
|
20230912,155700,38847539705,3610,3610,3610,3610,0
|
|
20230912,155600,38847539705,3610,3610,3610,3610,0
|
|
20230912,155500,38847539705,3610,3610,3610,3610,0
|
|
20230912,155400,38847539705,3610,3610,3610,3610,0
|
|
20230912,155300,38847539705,3610,3610,3610,3610,0
|
|
20230912,155200,38847539705,3610,3610,3610,3610,0
|
|
20230912,155100,38847539705,3610,3610,3610,3610,0
|
|
20230912,155000,38847539705,3610,3610,3610,3610,0
|
|
20230912,154900,38847539705,3610,3610,3610,3610,0
|
|
20230912,154800,38847539705,3610,3610,3610,3610,0
|
|
20230912,154700,38847539705,3610,3610,3610,3610,0
|
|
20230912,154600,38847539705,3610,3610,3610,3610,0
|
|
20230912,154500,38847539705,3610,3610,3610,3610,0
|
|
20230912,154400,38847539705,3610,3610,3610,3610,0
|
|
20230912,154300,38847539705,3610,3610,3610,3610,0
|
|
20230912,154200,38847539705,3610,3610,3610,3610,0
|
|
20230912,154100,38847539705,3610,3610,3610,3610,0
|
|
20230912,154000,38847539705,3610,3610,3610,3610,0
|
|
20230912,153900,38847539705,3610,3610,3610,3610,0
|
|
20230912,153800,38847539705,3610,3610,3610,3610,0
|
|
20230912,153700,38847539705,3610,3610,3610,3610,0
|
|
20230912,153600,38847539705,3610,3610,3610,3610,0
|
|
20230912,153500,38847539705,3610,3610,3610,3610,0
|
|
20230912,153400,38847539705,3610,3610,3610,3610,0
|
|
20230912,153300,38847539705,3610,3610,3610,3610,94440
|
|
20230912,153200,38847539705,3610,3610,3610,3610,0
|
|
20230912,153100,38847539705,3610,3610,3610,3610,0
|
|
20230912,153000,38847539705,3610,3610,3610,3610,94440
|
|
20230912,152900,38506611305,3615,3615,3615,3615,0
|
|
20230912,152800,38506611305,3615,3615,3615,3615,0
|
|
20230912,152700,38506611305,3615,3615,3615,3615,0
|
|
20230912,152600,38506611305,3615,3615,3615,3615,0
|
|
20230912,152500,38506611305,3615,3615,3615,3615,0
|
|
20230912,152400,38506611305,3615,3615,3615,3615,0
|
|
20230912,152300,38506611305,3615,3615,3615,3615,0
|
|
20230912,152200,38506611305,3615,3615,3615,3615,0
|
|
20230912,152100,38506611305,3615,3615,3615,3615,0
|
|
20230912,152000,38506611305,3615,3615,3615,3615,0
|
|
20230912,151900,38506611305,3615,3615,3615,3610,25167
|
|
20230912,151800,38415663320,3610,3605,3615,3605,33323
|
|
20230912,151700,38295445945,3605,3610,3610,3605,12878
|
|
20230912,151600,38249002065,3610,3610,3615,3610,15151
|
|
20230912,151500,38194299240,3605,3610,3610,3605,26658
|
|
20230912,151400,38098118555,3610,3610,3615,3605,29131
|
|
20230912,151300,37993018665,3610,3605,3610,3605,34553
|
|
20230912,151200,37868372975,3605,3610,3610,3605,10617
|
|
20230912,151100,37830070960,3610,3600,3610,3600,31227
|
|
20230912,151000,37717462215,3600,3605,3605,3600,18832
|
|
20230912,150900,37649610095,3600,3610,3610,3600,22373
|
|
20230912,150800,37569012715,3605,3605,3610,3605,37784
|
|
20230912,150700,37432792280,3605,3610,3610,3605,20057
|
|
20230912,150600,37360465435,3610,3605,3615,3605,22218
|
|
20230912,150500,37280300805,3610,3610,3615,3605,28450
|
|
20230912,150400,37177620800,3610,3615,3615,3610,20977
|
|
20230912,150300,37101879090,3615,3620,3620,3610,33984
|
|
20230912,150200,36979084895,3620,3620,3620,3615,12227
|
|
20230912,150100,36934827750,3625,3615,3625,3615,19407
|
|
20230912,150000,36864545880,3615,3620,3620,3610,15231
|
|
20230912,145900,36809507475,3615,3620,3625,3615,8344
|
|
20230912,145800,36779290720,3620,3630,3630,3620,21051
|
|
20230912,145700,36703029680,3630,3635,3640,3630,11989
|
|
20230912,145600,36659486225,3635,3640,3645,3630,20844
|
|
20230912,145500,36583658070,3640,3630,3640,3630,14634
|
|
20230912,145400,36530484000,3630,3630,3630,3625,3907
|
|
20230912,145300,36516306195,3625,3625,3630,3620,5050
|
|
20230912,145200,36497996250,3625,3620,3630,3620,12063
|
|
20230912,145100,36454305755,3620,3615,3620,3615,12439
|
|
20230912,145000,36409309575,3615,3620,3620,3610,9025
|
|
20230912,144900,36376663915,3615,3610,3620,3605,44593
|
|
20230912,144800,36215653190,3610,3610,3610,3605,26483
|
|
20230912,144700,36120167770,3605,3605,3610,3605,20097
|
|
20230912,144600,36047695920,3610,3605,3610,3605,15819
|
|
20230912,144500,35990656690,3610,3615,3615,3605,27173
|
|
20230912,144400,35892633635,3610,3610,3615,3610,9939
|
|
20230912,144300,35856752010,3615,3610,3615,3610,53241
|
|
20230912,144200,35664536760,3610,3620,3620,3610,36066
|
|
20230912,144100,35534202500,3615,3620,3620,3615,12334
|
|
20230912,144000,35489594490,3620,3620,3620,3615,11549
|
|
20230912,143900,35447793500,3620,3625,3625,3615,32477
|
|
20230912,143800,35330295835,3620,3620,3625,3620,17514
|
|
20230912,143700,35266890130,3620,3625,3625,3620,7767
|
|
20230912,143600,35238751235,3620,3625,3625,3620,7276
|
|
20230912,143500,35212407215,3620,3625,3630,3620,21227
|
|
20230912,143400,35135482430,3630,3625,3630,3620,13676
|
|
20230912,143300,35085908255,3625,3620,3625,3620,21134
|
|
20230912,143200,35009368185,3620,3635,3640,3620,99311
|
|
20230912,143100,34648940590,3635,3645,3645,3635,9115
|
|
20230912,143000,34615791605,3645,3640,3645,3640,19369
|
|
20230912,142900,34545279045,3645,3640,3645,3640,12440
|
|
20230912,142800,34499976265,3645,3640,3645,3640,11217
|
|
20230912,142700,34459126455,3645,3645,3645,3640,20953
|
|
20230912,142600,34382818765,3640,3635,3645,3635,14524
|
|
20230912,142500,34329938005,3640,3640,3640,3635,17142
|
|
20230912,142400,34267588975,3635,3635,3645,3630,24234
|
|
20230912,142300,34179390090,3630,3635,3640,3630,24655
|
|
20230912,142200,34089775015,3640,3635,3640,3635,13732
|
|
20230912,142100,34039857355,3635,3635,3640,3635,39967
|
|
20230912,142000,33894571110,3640,3640,3645,3635,30041
|
|
20230912,141900,33785274915,3645,3645,3645,3640,14769
|
|
20230912,141800,33731511805,3645,3645,3645,3640,22638
|
|
20230912,141700,33649091730,3640,3645,3645,3640,13836
|
|
20230912,141600,33598683060,3645,3640,3645,3640,3066
|
|
20230912,141500,33587514325,3645,3650,3650,3640,7626
|
|
20230912,141400,33559722615,3650,3645,3650,3640,7108
|
|
20230912,141300,33533824030,3645,3640,3645,3640,8172
|
|
20230912,141200,33504071260,3645,3645,3645,3640,12713
|
|
20230912,141100,33457781590,3640,3645,3645,3640,18374
|
|
20230912,141000,33390831130,3645,3645,3645,3640,13698
|
|
20230912,140900,33340944215,3645,3645,3645,3640,15164
|
|
20230912,140800,33285676365,3645,3645,3650,3640,9790
|
|
20230912,140700,33249994690,3645,3640,3650,3640,7720
|
|
20230912,140600,33221874390,3645,3650,3650,3640,12058
|
|
20230912,140500,33177922205,3650,3645,3650,3640,8753
|
|
20230912,140400,33146031815,3640,3645,3650,3640,29994
|
|
20230912,140300,33036700750,3645,3650,3655,3645,24653
|
|
20230912,140200,32946727850,3650,3650,3655,3650,62563
|
|
20230912,140100,32718367540,3650,3655,3660,3650,11458
|
|
20230912,140000,32676495690,3660,3655,3660,3655,48383
|
|
20230912,135900,32499653470,3655,3660,3660,3655,12240
|
|
20230912,135800,32454913045,3660,3655,3660,3655,10354
|
|
20230912,135700,32417059590,3655,3660,3660,3655,18077
|
|
20230912,135600,32350983210,3660,3660,3660,3655,18418
|
|
20230912,135500,32283604650,3655,3660,3660,3655,12887
|
|
20230912,135400,32236467830,3660,3660,3665,3655,9883
|
|
20230912,135300,32200299905,3660,3655,3665,3655,25844
|
|
20230912,135200,32105615290,3655,3660,3660,3655,27425
|
|
20230912,135100,32005252660,3660,3655,3660,3655,5707
|
|
20230912,135000,31984373305,3655,3660,3660,3655,11407
|
|
20230912,134900,31942668855,3655,3660,3665,3655,17508
|
|
20230912,134800,31878577540,3665,3665,3665,3660,6816
|
|
20230912,134700,31853628955,3665,3665,3665,3660,4615
|
|
20230912,134600,31836735670,3660,3665,3665,3660,10552
|
|
20230912,134500,31798089895,3665,3665,3670,3665,3540
|
|
20230912,134400,31785110770,3665,3670,3670,3665,6394
|
|
20230912,134300,31761658645,3670,3665,3670,3665,1521
|
|
20230912,134200,31756077000,3665,3660,3670,3660,17996
|
|
20230912,134100,31690098530,3665,3660,3665,3660,11476
|
|
20230912,134000,31648089485,3665,3665,3665,3660,7748
|
|
20230912,133900,31619730500,3665,3660,3665,3660,3147
|
|
20230912,133800,31608211335,3660,3665,3665,3660,9101
|
|
20230912,133700,31574897360,3665,3660,3665,3660,4462
|
|
20230912,133600,31558557570,3660,3665,3665,3660,12269
|
|
20230912,133500,31513642740,3660,3660,3670,3660,22392
|
|
20230912,133400,31431684930,3670,3660,3670,3660,19886
|
|
20230912,133300,31358861580,3660,3665,3665,3660,8307
|
|
20230912,133200,31328436465,3665,3665,3665,3660,8615
|
|
20230912,133100,31296869430,3665,3665,3665,3660,2526
|
|
20230912,133000,31287612985,3660,3660,3665,3660,4408
|
|
20230912,132900,31271462825,3660,3665,3670,3660,5790
|
|
20230912,132800,31250259365,3665,3670,3670,3660,12104
|
|
20230912,132700,31205901110,3665,3670,3670,3665,3769
|
|
20230912,132600,31192086890,3665,3670,3670,3665,2682
|
|
20230912,132500,31182248475,3665,3670,3670,3665,5990
|
|
20230912,132400,31160293825,3665,3670,3670,3665,4320
|
|
20230912,132300,31144454950,3665,3665,3670,3665,13386
|
|
20230912,132200,31095393815,3665,3660,3670,3660,6481
|
|
20230912,132100,31071634040,3660,3660,3665,3660,2656
|
|
20230912,132000,31061909325,3660,3670,3670,3660,28955
|
|
20230912,131900,30955791250,3670,3675,3675,3670,14230
|
|
20230912,131800,30903565820,3670,3675,3675,3670,12797
|
|
20230912,131700,30856568480,3670,3670,3675,3670,7817
|
|
20230912,131600,30827858995,3675,3675,3675,3670,4972
|
|
20230912,131500,30809602675,3675,3670,3675,3670,8645
|
|
20230912,131400,30777863030,3675,3675,3675,3670,13179
|
|
20230912,131300,30729481715,3675,3675,3680,3670,5082
|
|
20230912,131200,30710818365,3675,3675,3680,3675,8772
|
|
20230912,131100,30678581175,3675,3680,3680,3675,6380
|
|
20230912,131000,30655133680,3675,3675,3680,3675,4471
|
|
20230912,130900,30638702290,3680,3680,3680,3675,1150
|
|
20230912,130800,30634470295,3680,3675,3680,3675,2634
|
|
20230912,130700,30624785990,3675,3670,3675,3670,3580
|
|
20230912,130600,30611631310,3670,3675,3675,3670,7230
|
|
20230912,130500,30585070955,3675,3675,3675,3670,3525
|
|
20230912,130400,30572120260,3670,3670,3675,3670,6896
|
|
20230912,130300,30546808390,3675,3675,3675,3670,1506
|
|
20230912,130200,30541280075,3675,3680,3680,3670,2454
|
|
20230912,130100,30532271880,3680,3675,3680,3670,6338
|
|
20230912,130000,30508965175,3675,3670,3675,3670,2407
|
|
20230912,125900,30500123550,3670,3670,3675,3665,5257
|
|
20230912,125800,30480841430,3670,3675,3680,3670,2542
|
|
20230912,125700,30471507325,3670,3670,3680,3665,25578
|
|
20230912,125600,30377523405,3670,3675,3675,3670,13415
|
|
20230912,125500,30328277745,3670,3675,3680,3670,4100
|
|
20230912,125400,30313210060,3680,3680,3680,3675,4917
|
|
20230912,125300,30295133545,3675,3675,3680,3675,2329
|
|
20230912,125200,30286567550,3675,3670,3680,3670,3069
|
|
20230912,125100,30275291940,3670,3670,3675,3665,10214
|
|
20230912,125000,30237796800,3670,3675,3675,3670,10723
|
|
20230912,124900,30198432665,3670,3675,3675,3670,7556
|
|
20230912,124800,30170687570,3675,3670,3675,3670,5428
|
|
20230912,124700,30150754485,3670,3680,3680,3670,10907
|
|
20230912,124600,30110682630,3680,3680,3680,3675,3547
|
|
20230912,124500,30097637925,3680,3680,3685,3675,5398
|
|
20230912,124400,30077770355,3680,3675,3685,3670,17170
|
|
20230912,124300,30014602220,3675,3660,3675,3660,7675
|
|
20230912,124200,29986439930,3665,3670,3670,3665,24397
|
|
20230912,124100,29896940790,3665,3665,3665,3660,47617
|
|
20230912,124000,29722437855,3665,3665,3665,3660,25352
|
|
20230912,123900,29629587870,3660,3660,3665,3660,8036
|
|
20230912,123800,29600172990,3660,3665,3665,3660,8407
|
|
20230912,123700,29569396770,3660,3660,3665,3660,3896
|
|
20230912,123600,29555129050,3660,3665,3665,3660,7600
|
|
20230912,123500,29527307700,3660,3660,3665,3660,8296
|
|
20230912,123400,29496940770,3665,3665,3665,3660,5250
|
|
20230912,123300,29477724960,3665,3655,3665,3655,7387
|
|
20230912,123200,29450686995,3660,3655,3660,3650,11793
|
|
20230912,123100,29407569060,3655,3660,3660,3655,3469
|
|
20230912,123000,29394886335,3655,3655,3660,3655,2990
|
|
20230912,122900,29383948530,3660,3655,3660,3650,8588
|
|
20230912,122800,29352554140,3655,3655,3655,3650,16634
|
|
20230912,122700,29291801105,3655,3650,3655,3650,37063
|
|
20230912,122600,29156494960,3650,3660,3665,3650,281262
|
|
20230912,122500,28128943135,3660,3665,3665,3660,26606
|
|
20230912,122400,28031556585,3665,3665,3665,3660,13222
|
|
20230912,122300,27983149425,3660,3665,3665,3660,5505
|
|
20230912,122200,27962996920,3665,3665,3665,3660,9050
|
|
20230912,122100,27929850745,3665,3665,3670,3660,6082
|
|
20230912,122000,27907561785,3660,3660,3665,3660,5698
|
|
20230912,121900,27886696920,3665,3670,3670,3660,13883
|
|
20230912,121800,27835816210,3665,3665,3670,3665,14148
|
|
20230912,121700,27783963775,3665,3665,3670,3665,7176
|
|
20230912,121600,27757662290,3665,3670,3670,3665,14135
|
|
20230912,121500,27705852255,3665,3665,3670,3665,2008
|
|
20230912,121400,27698487795,3665,3665,3670,3665,4938
|
|
20230912,121300,27680389600,3665,3670,3670,3660,46131
|
|
20230912,121200,27511342330,3665,3670,3670,3665,5295
|
|
20230912,121100,27491930615,3670,3670,3670,3665,12921
|
|
20230912,121000,27444513105,3670,3670,3675,3670,3966
|
|
20230912,120900,27429956430,3675,3675,3675,3670,3390
|
|
20230912,120800,27417510300,3675,3675,3675,3670,3394
|
|
20230912,120700,27405041035,3675,3670,3675,3670,7953
|
|
20230912,120600,27375847755,3670,3670,3675,3670,1077
|
|
20230912,120500,27371894135,3675,3670,3675,3670,4392
|
|
20230912,120400,27355771965,3670,3670,3675,3670,9050
|
|
20230912,120300,27322554640,3670,3675,3675,3670,14460
|
|
20230912,120200,27269477940,3675,3670,3675,3670,6182
|
|
20230912,120100,27246765730,3675,3680,3680,3675,12128
|
|
20230912,120000,27202186845,3680,3685,3690,3675,12112
|
|
20230912,115900,27157607720,3685,3685,3685,3680,2090
|
|
20230912,115800,27149915845,3680,3675,3685,3675,8478
|
|
20230912,115700,27118728080,3680,3680,3680,3670,3772
|
|
20230912,115600,27104865025,3680,3675,3680,3675,4030
|
|
20230912,115500,27090054460,3680,3680,3680,3670,3254
|
|
20230912,115400,27078104545,3680,3670,3680,3670,24675
|
|
20230912,115300,26987468435,3670,3675,3675,3670,2163
|
|
20230912,115200,26979523660,3675,3675,3675,3670,6523
|
|
20230912,115100,26955551750,3675,3675,3675,3670,2972
|
|
20230912,115000,26944634220,3675,3675,3680,3670,5366
|
|
20230912,114900,26924914855,3675,3675,3680,3670,3099
|
|
20230912,114800,26913526240,3675,3675,3680,3670,5777
|
|
20230912,114700,26892295280,3680,3680,3680,3670,3190
|
|
20230912,114600,26880573405,3675,3675,3680,3670,2888
|
|
20230912,114500,26869967135,3670,3675,3680,3670,24084
|
|
20230912,114400,26781506830,3675,3675,3680,3675,7286
|
|
20230912,114300,26754719110,3675,3680,3680,3675,16004
|
|
20230912,114200,26695901380,3680,3680,3685,3675,14609
|
|
20230912,114100,26642145730,3680,3675,3680,3675,3088
|
|
20230912,114000,26630786060,3675,3685,3690,3675,10477
|
|
20230912,113900,26592218740,3685,3685,3685,3680,8441
|
|
20230912,113800,26561139575,3680,3685,3690,3680,4505
|
|
20230912,113700,26544540455,3680,3680,3685,3675,5222
|
|
20230912,113600,26525328370,3675,3680,3680,3675,4226
|
|
20230912,113500,26509781125,3680,3685,3690,3675,48858
|
|
20230912,113400,26329916400,3690,3690,3695,3685,11856
|
|
20230912,113300,26286188260,3690,3695,3695,3690,4344
|
|
20230912,113200,26270152605,3690,3695,3695,3690,14110
|
|
20230912,113100,26218057165,3695,3695,3695,3690,9083
|
|
20230912,113000,26184532880,3695,3695,3695,3690,3530
|
|
20230912,112900,26171502335,3690,3695,3700,3690,10355
|
|
20230912,112800,26133256825,3695,3700,3700,3695,4669
|
|
20230912,112700,26116003260,3695,3695,3700,3690,6395
|
|
20230912,112600,26092376760,3695,3705,3705,3695,18119
|
|
20230912,112500,26025332210,3700,3705,3710,3700,8490
|
|
20230912,112400,25993877080,3705,3705,3710,3705,1648
|
|
20230912,112300,25987770905,3705,3705,3710,3700,9180
|
|
20230912,112200,25953769380,3705,3700,3705,3700,3357
|
|
20230912,112100,25941332135,3705,3700,3705,3695,6451
|
|
20230912,112000,25917448960,3700,3700,3700,3695,9201
|
|
20230912,111900,25883413580,3700,3690,3700,3690,12575
|
|
20230912,111800,25836942110,3695,3690,3695,3690,9281
|
|
20230912,111700,25802673760,3695,3690,3695,3690,6160
|
|
20230912,111600,25779927945,3690,3690,3695,3690,3980
|
|
20230912,111500,25765226410,3690,3695,3695,3690,4351
|
|
20230912,111400,25749153615,3690,3685,3690,3685,4947
|
|
20230912,111300,25730912685,3690,3690,3695,3685,9311
|
|
20230912,111200,25696572170,3690,3700,3700,3690,8660
|
|
20230912,111100,25664596885,3700,3705,3715,3695,30805
|
|
20230912,111000,25550540185,3715,3715,3715,3705,27777
|
|
20230912,110900,25447457060,3710,3715,3720,3710,20470
|
|
20230912,110800,25371387260,3710,3695,3715,3695,18067
|
|
20230912,110700,25304424620,3700,3680,3700,3680,16639
|
|
20230912,110600,25242964785,3680,3680,3685,3680,17052
|
|
20230912,110500,25180201070,3680,3680,3685,3675,21816
|
|
20230912,110400,25099936105,3680,3680,3685,3680,23819
|
|
20230912,110300,25012279720,3680,3690,3690,3680,21190
|
|
20230912,110200,24934257170,3690,3685,3690,3685,10084
|
|
20230912,110100,24897087910,3685,3690,3695,3680,44723
|
|
20230912,110000,24732210890,3690,3700,3705,3690,33277
|
|
20230912,105900,24609233475,3705,3700,3710,3700,38983
|
|
20230912,105800,24464911040,3710,3710,3715,3700,39532
|
|
20230912,105700,24318390690,3715,3710,3715,3705,32894
|
|
20230912,105600,24196434700,3705,3720,3725,3705,96904
|
|
20230912,105500,23836159975,3715,3700,3720,3700,25724
|
|
20230912,105400,23740709925,3705,3715,3725,3700,117952
|
|
20230912,105300,23302546175,3720,3700,3720,3700,65317
|
|
20230912,105200,23060133755,3705,3700,3705,3695,38837
|
|
20230912,105100,22916505840,3695,3700,3705,3695,28923
|
|
20230912,105000,22809519135,3700,3690,3700,3685,39938
|
|
20230912,104900,22662004295,3685,3690,3690,3685,19873
|
|
20230912,104800,22588693275,3685,3695,3705,3685,99170
|
|
20230912,104700,22222220840,3700,3695,3705,3690,73494
|
|
20230912,104600,21950417465,3690,3685,3695,3685,25236
|
|
20230912,104500,21857280600,3690,3680,3690,3675,58092
|
|
20230912,104400,21643204540,3675,3670,3680,3665,38010
|
|
20230912,104300,21503617155,3665,3670,3675,3665,24008
|
|
20230912,104200,21415533505,3665,3670,3670,3665,23933
|
|
20230912,104100,21327720295,3670,3670,3670,3665,12809
|
|
20230912,104000,21280720665,3665,3665,3670,3660,20490
|
|
20230912,103900,21205612295,3660,3665,3665,3660,25909
|
|
20230912,103800,21110708105,3660,3655,3665,3655,17448
|
|
20230912,103700,21046849690,3655,3665,3665,3655,48937
|
|
20230912,103600,20867791985,3665,3660,3665,3660,21710
|
|
20230912,103500,20788326075,3665,3660,3665,3660,28207
|
|
20230912,103400,20685051175,3660,3665,3665,3660,15802
|
|
20230912,103300,20627183935,3665,3665,3665,3660,12093
|
|
20230912,103200,20582876405,3660,3665,3670,3660,28902
|
|
20230912,103100,20477016150,3665,3670,3670,3660,33765
|
|
20230912,103000,20353286890,3665,3665,3670,3665,7802
|
|
20230912,102900,20324674600,3665,3670,3670,3665,16226
|
|
20230912,102800,20265169740,3670,3670,3670,3665,18997
|
|
20230912,102700,20195509830,3670,3665,3670,3665,6223
|
|
20230912,102600,20172682585,3670,3665,3670,3665,19799
|
|
20230912,102500,20100084005,3670,3670,3670,3665,4598
|
|
20230912,102400,20083227940,3665,3670,3670,3665,6082
|
|
20230912,102300,20060930935,3670,3665,3670,3660,8919
|
|
20230912,102200,20028250880,3660,3670,3670,3660,15163
|
|
20230912,102100,19972675805,3670,3670,3675,3665,16665
|
|
20230912,102000,19911565510,3670,3665,3675,3665,21544
|
|
20230912,101900,19832542575,3665,3670,3670,3665,5701
|
|
20230912,101800,19811642370,3670,3670,3675,3665,24472
|
|
20230912,101700,19721876390,3670,3675,3675,3665,22046
|
|
20230912,101600,19640986590,3675,3670,3675,3670,7577
|
|
20230912,101500,19613173795,3670,3680,3680,3670,22430
|
|
20230912,101400,19530749575,3680,3665,3685,3665,48254
|
|
20230912,101300,19353464435,3665,3660,3670,3660,34609
|
|
20230912,101200,19226620060,3660,3665,3665,3660,12715
|
|
20230912,101100,19180073225,3660,3665,3665,3660,12522
|
|
20230912,101000,19134225335,3665,3660,3665,3660,20531
|
|
20230912,100900,19059056885,3665,3670,3670,3660,10556
|
|
20230912,100800,19020388240,3670,3670,3675,3660,22435
|
|
20230912,100700,18938155025,3670,3675,3675,3670,20735
|
|
20230912,100600,18862027415,3675,3675,3680,3670,9124
|
|
20230912,100500,18828490255,3680,3685,3685,3675,17925
|
|
20230912,100400,18762555440,3680,3675,3680,3670,28255
|
|
20230912,100300,18658706995,3675,3685,3685,3675,18672
|
|
20230912,100200,18589996715,3685,3685,3685,3680,23694
|
|
20230912,100100,18502763355,3685,3655,3685,3655,128242
|
|
20230912,100000,18031901995,3660,3660,3660,3655,53922
|
|
20230912,095900,17834776740,3660,3665,3670,3655,118391
|
|
20230912,095800,17401152195,3665,3670,3670,3665,26929
|
|
20230912,095700,17302420940,3670,3680,3680,3665,106064
|
|
20230912,095600,16912949275,3675,3685,3685,3675,65256
|
|
20230912,095500,16672903795,3685,3685,3685,3680,24071
|
|
20230912,095400,16584285275,3685,3685,3685,3680,13115
|
|
20230912,095300,16535997735,3685,3685,3685,3680,28084
|
|
20230912,095200,16432627900,3680,3685,3685,3680,22878
|
|
20230912,095100,16348367175,3685,3685,3690,3685,21295
|
|
20230912,095000,16269864740,3685,3680,3690,3680,53347
|
|
20230912,094900,16073390900,3680,3685,3690,3680,48399
|
|
20230912,094800,15895197080,3685,3685,3685,3680,27510
|
|
20230912,094700,15793840975,3685,3680,3685,3680,28137
|
|
20230912,094600,15690191460,3680,3690,3690,3680,33856
|
|
20230912,094500,15565422405,3690,3685,3690,3685,28110
|
|
20230912,094400,15461809610,3695,3680,3700,3680,95573
|
|
20230912,094300,15109334295,3680,3680,3690,3680,26529
|
|
20230912,094200,15011678415,3680,3685,3690,3675,87462
|
|
20230912,094100,14689866170,3685,3685,3690,3680,77265
|
|
20230912,094000,14405361520,3690,3685,3690,3685,49667
|
|
20230912,093900,14222320845,3690,3690,3695,3685,36932
|
|
20230912,093800,14086137700,3690,3695,3695,3685,34225
|
|
20230912,093700,13959839395,3690,3690,3695,3690,28013
|
|
20230912,093600,13856469505,3690,3695,3695,3685,54041
|
|
20230912,093500,13657145400,3695,3695,3695,3690,80854
|
|
20230912,093400,13358774800,3695,3705,3705,3690,110627
|
|
20230912,093300,12949673730,3705,3705,3710,3700,22368
|
|
20230912,093200,12866812435,3705,3715,3720,3705,44357
|
|
20230912,093100,12702280465,3720,3715,3720,3710,27766
|
|
20230912,093000,12599105130,3720,3720,3725,3715,20509
|
|
20230912,092900,12522817495,3720,3725,3725,3715,19789
|
|
20230912,092800,12449220725,3720,3725,3730,3715,21772
|
|
20230912,092700,12368137335,3710,3700,3720,3700,73460
|
|
20230912,092600,12095488035,3705,3705,3715,3700,54337
|
|
20230912,092500,11894042770,3710,3715,3715,3705,107231
|
|
20230912,092400,11496318100,3715,3720,3720,3705,46744
|
|
20230912,092300,11322739675,3715,3720,3725,3710,48264
|
|
20230912,092200,11143335185,3720,3715,3725,3715,29682
|
|
20230912,092100,11032892625,3715,3710,3720,3705,43435
|
|
20230912,092000,10871754010,3710,3700,3710,3690,261602
|
|
20230912,091900,9904084410,3700,3720,3720,3700,195371
|
|
20230912,091800,9179674540,3715,3745,3750,3715,213224
|
|
20230912,091700,8384872430,3745,3750,3755,3740,43804
|
|
20230912,091600,8220649115,3750,3745,3755,3745,53591
|
|
20230912,091500,8019604790,3745,3745,3750,3740,38939
|
|
20230912,091400,7873794745,3745,3740,3745,3740,28293
|
|
20230912,091300,7767908390,3745,3735,3745,3725,70564
|
|
20230912,091200,7504426575,3730,3730,3735,3730,37106
|
|
20230912,091100,7365997185,3730,3740,3740,3730,58509
|
|
20230912,091000,7147636660,3740,3735,3745,3725,50541
|
|
20230912,090900,6958923605,3725,3745,3745,3720,185237
|
|
20230912,090800,6268591950,3745,3755,3755,3740,50760
|
|
20230912,090700,6078421205,3750,3755,3775,3750,125039
|
|
20230912,090600,5608578575,3760,3735,3760,3730,93787
|
|
20230912,090500,5257364200,3735,3740,3745,3720,186021
|
|
20230912,090400,4563781150,3740,3750,3750,3735,94010
|
|
20230912,090300,4211843170,3740,3780,3785,3715,345175
|
|
20230912,090200,2919732375,3780,3795,3800,3775,151192
|
|
20230912,090100,2347962870,3795,3820,3830,3790,222570
|
|
20230912,090000,1499937900,3820,3855,3860,3810,389442
|