576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183300,49157474365,3700,3700,3700,3700,119297
|
|
20230913,183200,49157474365,3700,3700,3700,3700,0
|
|
20230913,183100,49157474365,3700,3700,3700,3700,0
|
|
20230913,183000,49157474365,3700,3700,3700,3700,0
|
|
20230913,182900,49157474365,3700,3700,3700,3700,0
|
|
20230913,182800,49157474365,3700,3700,3700,3700,0
|
|
20230913,182700,49157474365,3700,3700,3700,3700,0
|
|
20230913,182600,49157474365,3700,3700,3700,3700,0
|
|
20230913,182500,49157474365,3700,3700,3700,3700,0
|
|
20230913,182400,49157474365,3700,3700,3700,3700,0
|
|
20230913,182300,49157474365,3700,3700,3700,3700,0
|
|
20230913,182200,49157474365,3700,3700,3700,3700,0
|
|
20230913,182100,49157474365,3700,3700,3700,3700,0
|
|
20230913,182000,49157474365,3700,3700,3700,3700,0
|
|
20230913,181900,49157474365,3700,3700,3700,3700,0
|
|
20230913,181800,49157474365,3700,3700,3700,3700,0
|
|
20230913,181700,49157474365,3700,3700,3700,3700,0
|
|
20230913,181600,49157474365,3700,3700,3700,3700,0
|
|
20230913,181500,49157474365,3700,3700,3700,3700,0
|
|
20230913,181400,49157474365,3700,3700,3700,3700,0
|
|
20230913,181300,49157474365,3700,3700,3700,3700,0
|
|
20230913,181200,49157474365,3700,3700,3700,3700,0
|
|
20230913,181100,49157474365,3700,3700,3700,3700,0
|
|
20230913,181000,49157474365,3700,3700,3700,3700,0
|
|
20230913,180900,49157474365,3700,3700,3700,3700,0
|
|
20230913,180800,49157474365,3700,3700,3700,3700,0
|
|
20230913,180700,49157474365,3700,3700,3700,3700,0
|
|
20230913,180600,49157474365,3700,3700,3700,3700,0
|
|
20230913,180500,49157474365,3700,3700,3700,3700,0
|
|
20230913,180400,49157474365,3700,3700,3700,3700,0
|
|
20230913,180300,49157474365,3700,3700,3700,3700,119297
|
|
20230913,180200,49157474365,3700,3700,3700,3700,0
|
|
20230913,180100,49157474365,3700,3700,3700,3700,0
|
|
20230913,180000,49157474365,3700,3700,3700,3700,0
|
|
20230913,175900,49157474365,3700,3700,3700,3700,0
|
|
20230913,175800,49157474365,3700,3700,3700,3700,0
|
|
20230913,175700,49157474365,3700,3700,3700,3700,0
|
|
20230913,175600,49157474365,3700,3700,3700,3700,0
|
|
20230913,175500,49157474365,3700,3700,3700,3700,0
|
|
20230913,175400,49157474365,3700,3700,3700,3700,0
|
|
20230913,175300,49157474365,3700,3700,3700,3700,0
|
|
20230913,175200,49157474365,3700,3700,3700,3700,0
|
|
20230913,175100,49157474365,3700,3700,3700,3700,0
|
|
20230913,175000,49157474365,3700,3700,3700,3700,0
|
|
20230913,174900,49157474365,3700,3700,3700,3700,0
|
|
20230913,174800,49157474365,3700,3700,3700,3700,0
|
|
20230913,174700,49157474365,3700,3700,3700,3700,0
|
|
20230913,174600,49157474365,3700,3700,3700,3700,0
|
|
20230913,174500,49157474365,3700,3700,3700,3700,0
|
|
20230913,174400,49157474365,3700,3700,3700,3700,0
|
|
20230913,174300,49157474365,3700,3700,3700,3700,0
|
|
20230913,174200,49157474365,3700,3700,3700,3700,0
|
|
20230913,174100,49157474365,3700,3700,3700,3700,0
|
|
20230913,174000,49157474365,3700,3700,3700,3700,0
|
|
20230913,173900,49157474365,3700,3700,3700,3700,0
|
|
20230913,173800,49157474365,3700,3700,3700,3700,0
|
|
20230913,173700,49157474365,3700,3700,3700,3700,0
|
|
20230913,173600,49157474365,3700,3700,3700,3700,0
|
|
20230913,173500,49157474365,3700,3700,3700,3700,0
|
|
20230913,173400,49157474365,3700,3700,3700,3700,0
|
|
20230913,173300,49157474365,3700,3700,3700,3700,119297
|
|
20230913,173200,49157474365,3700,3700,3700,3700,0
|
|
20230913,173100,49157474365,3700,3700,3700,3700,0
|
|
20230913,173000,49157474365,3700,3700,3700,3700,0
|
|
20230913,172900,49157474365,3700,3700,3700,3700,0
|
|
20230913,172800,49157474365,3700,3700,3700,3700,0
|
|
20230913,172700,49157474365,3700,3700,3700,3700,0
|
|
20230913,172600,49157474365,3700,3700,3700,3700,0
|
|
20230913,172500,49157474365,3700,3700,3700,3700,0
|
|
20230913,172400,49157474365,3700,3700,3700,3700,0
|
|
20230913,172300,49157474365,3700,3700,3700,3700,0
|
|
20230913,172200,49157474365,3700,3700,3700,3700,0
|
|
20230913,172100,49157474365,3700,3700,3700,3700,0
|
|
20230913,172000,49157474365,3700,3700,3700,3700,0
|
|
20230913,171900,49157474365,3700,3700,3700,3700,0
|
|
20230913,171800,49157474365,3700,3700,3700,3700,0
|
|
20230913,171700,49157474365,3700,3700,3700,3700,0
|
|
20230913,171600,49157474365,3700,3700,3700,3700,0
|
|
20230913,171500,49157474365,3700,3700,3700,3700,0
|
|
20230913,171400,49157474365,3700,3700,3700,3700,0
|
|
20230913,171300,49157474365,3700,3700,3700,3700,0
|
|
20230913,171200,49157474365,3700,3700,3700,3700,0
|
|
20230913,171100,49157474365,3700,3700,3700,3700,0
|
|
20230913,171000,49157474365,3700,3700,3700,3700,0
|
|
20230913,170900,49157474365,3700,3700,3700,3700,0
|
|
20230913,170800,49157474365,3700,3700,3700,3700,0
|
|
20230913,170700,49157474365,3700,3700,3700,3700,0
|
|
20230913,170600,49157474365,3700,3700,3700,3700,0
|
|
20230913,170500,49157474365,3700,3700,3700,3700,0
|
|
20230913,170400,49157474365,3700,3700,3700,3700,0
|
|
20230913,170300,49157474365,3700,3700,3700,3700,119297
|
|
20230913,170200,49157474365,3700,3700,3700,3700,0
|
|
20230913,170100,49157474365,3700,3700,3700,3700,0
|
|
20230913,170000,49157474365,3700,3700,3700,3700,0
|
|
20230913,165900,49157474365,3700,3700,3700,3700,0
|
|
20230913,165800,49157474365,3700,3700,3700,3700,0
|
|
20230913,165700,49157474365,3700,3700,3700,3700,0
|
|
20230913,165600,49157474365,3700,3700,3700,3700,0
|
|
20230913,165500,49157474365,3700,3700,3700,3700,0
|
|
20230913,165400,49157474365,3700,3700,3700,3700,0
|
|
20230913,165300,49157474365,3700,3700,3700,3700,0
|
|
20230913,165200,49157474365,3700,3700,3700,3700,0
|
|
20230913,165100,49157474365,3700,3700,3700,3700,0
|
|
20230913,165000,49157474365,3700,3700,3700,3700,0
|
|
20230913,164900,49157474365,3700,3700,3700,3700,0
|
|
20230913,164800,49157474365,3700,3700,3700,3700,0
|
|
20230913,164700,49157474365,3700,3700,3700,3700,0
|
|
20230913,164600,49157474365,3700,3700,3700,3700,0
|
|
20230913,164500,49157474365,3700,3700,3700,3700,0
|
|
20230913,164400,49157474365,3700,3700,3700,3700,0
|
|
20230913,164300,49157474365,3700,3700,3700,3700,0
|
|
20230913,164200,49157474365,3700,3700,3700,3700,0
|
|
20230913,164100,49157474365,3700,3700,3700,3700,0
|
|
20230913,164000,49157474365,3700,3700,3700,3700,0
|
|
20230913,163900,49157474365,3700,3700,3700,3700,0
|
|
20230913,163800,49157474365,3700,3700,3700,3700,0
|
|
20230913,163700,49157474365,3700,3700,3700,3700,0
|
|
20230913,163600,49157474365,3700,3700,3700,3700,0
|
|
20230913,163500,49157474365,3700,3700,3700,3700,0
|
|
20230913,163400,49157474365,3700,3700,3700,3700,0
|
|
20230913,163300,49157474365,3700,3700,3700,3700,119297
|
|
20230913,163200,49157474365,3700,3700,3700,3700,0
|
|
20230913,163100,49157474365,3700,3700,3700,3700,0
|
|
20230913,163000,49157474365,3700,3700,3700,3700,0
|
|
20230913,162900,49157474365,3700,3700,3700,3700,0
|
|
20230913,162800,49157474365,3700,3700,3700,3700,0
|
|
20230913,162700,49157474365,3700,3700,3700,3700,0
|
|
20230913,162600,49157474365,3700,3700,3700,3700,0
|
|
20230913,162500,49157474365,3700,3700,3700,3700,0
|
|
20230913,162400,49157474365,3700,3700,3700,3700,0
|
|
20230913,162300,49157474365,3700,3700,3700,3700,0
|
|
20230913,162200,49157474365,3700,3700,3700,3700,0
|
|
20230913,162100,49157474365,3700,3700,3700,3700,0
|
|
20230913,162000,49157474365,3700,3700,3700,3700,0
|
|
20230913,161900,49157474365,3700,3700,3700,3700,0
|
|
20230913,161800,49157474365,3700,3700,3700,3700,0
|
|
20230913,161700,49157474365,3700,3700,3700,3700,0
|
|
20230913,161600,49157474365,3700,3700,3700,3700,0
|
|
20230913,161500,49157474365,3700,3700,3700,3700,0
|
|
20230913,161400,49157474365,3700,3700,3700,3700,0
|
|
20230913,161300,49157474365,3700,3700,3700,3700,0
|
|
20230913,161200,49157474365,3700,3700,3700,3700,0
|
|
20230913,161100,49157474365,3700,3700,3700,3700,0
|
|
20230913,161000,49157474365,3700,3700,3700,3700,0
|
|
20230913,160900,49157474365,3700,3700,3700,3700,0
|
|
20230913,160800,49157474365,3700,3700,3700,3700,0
|
|
20230913,160700,49157474365,3700,3700,3700,3700,0
|
|
20230913,160600,49157474365,3700,3700,3700,3700,0
|
|
20230913,160500,49157474365,3700,3700,3700,3700,0
|
|
20230913,160400,49157474365,3700,3700,3700,3700,0
|
|
20230913,160300,49157474365,3700,3700,3700,3700,119297
|
|
20230913,160200,49157474365,3700,3700,3700,3700,0
|
|
20230913,160100,49157474365,3700,3700,3700,3700,0
|
|
20230913,160000,49157474365,3700,3700,3700,3700,0
|
|
20230913,155900,49157474365,3700,3700,3700,3700,0
|
|
20230913,155800,49157474365,3700,3700,3700,3700,0
|
|
20230913,155700,49157474365,3700,3700,3700,3700,0
|
|
20230913,155600,49157474365,3700,3700,3700,3700,0
|
|
20230913,155500,49157474365,3700,3700,3700,3700,0
|
|
20230913,155400,49157474365,3700,3700,3700,3700,0
|
|
20230913,155300,49157474365,3700,3700,3700,3700,0
|
|
20230913,155200,49157474365,3700,3700,3700,3700,0
|
|
20230913,155100,49157474365,3700,3700,3700,3700,0
|
|
20230913,155000,49157474365,3700,3700,3700,3700,0
|
|
20230913,154900,49157474365,3700,3700,3700,3700,0
|
|
20230913,154800,49157474365,3700,3700,3700,3700,0
|
|
20230913,154700,49157474365,3700,3700,3700,3700,0
|
|
20230913,154600,49157474365,3700,3700,3700,3700,0
|
|
20230913,154500,49157474365,3700,3700,3700,3700,0
|
|
20230913,154400,49157474365,3700,3700,3700,3700,0
|
|
20230913,154300,49157474365,3700,3700,3700,3700,0
|
|
20230913,154200,49157474365,3700,3700,3700,3700,0
|
|
20230913,154100,49157474365,3700,3700,3700,3700,0
|
|
20230913,154000,49157474365,3700,3700,3700,3700,0
|
|
20230913,153900,49157474365,3700,3700,3700,3700,0
|
|
20230913,153800,49157474365,3700,3700,3700,3700,0
|
|
20230913,153700,49157474365,3700,3700,3700,3700,0
|
|
20230913,153600,49157474365,3700,3700,3700,3700,0
|
|
20230913,153500,49157474365,3700,3700,3700,3700,0
|
|
20230913,153400,49157474365,3700,3700,3700,3700,0
|
|
20230913,153300,49157474365,3700,3700,3700,3700,119297
|
|
20230913,153200,49157474365,3700,3700,3700,3700,0
|
|
20230913,153100,49157474365,3700,3700,3700,3700,0
|
|
20230913,153000,49157474365,3700,3700,3700,3700,119297
|
|
20230913,152900,48716075465,3695,3695,3695,3695,0
|
|
20230913,152800,48716075465,3695,3695,3695,3695,0
|
|
20230913,152700,48716075465,3695,3695,3695,3695,0
|
|
20230913,152600,48716075465,3695,3695,3695,3695,0
|
|
20230913,152500,48716075465,3695,3695,3695,3695,0
|
|
20230913,152400,48716075465,3695,3695,3695,3695,0
|
|
20230913,152300,48716075465,3695,3695,3695,3695,0
|
|
20230913,152200,48716075465,3695,3695,3695,3695,0
|
|
20230913,152100,48716075465,3695,3695,3695,3695,0
|
|
20230913,152000,48716075465,3695,3695,3695,3695,0
|
|
20230913,151900,48716075465,3695,3690,3700,3685,100304
|
|
20230913,151800,48345561200,3695,3685,3695,3685,58362
|
|
20230913,151700,48130247555,3690,3690,3690,3685,45455
|
|
20230913,151600,47962537325,3685,3680,3690,3675,61453
|
|
20230913,151500,47736130240,3675,3675,3680,3670,31604
|
|
20230913,151400,47619915805,3670,3675,3675,3670,15672
|
|
20230913,151300,47562346180,3675,3670,3675,3665,20572
|
|
20230913,151200,47486782695,3670,3660,3675,3660,19625
|
|
20230913,151100,47414846480,3665,3660,3665,3660,12813
|
|
20230913,151000,47367936780,3660,3665,3670,3660,29878
|
|
20230913,150900,47258439435,3665,3670,3670,3665,21658
|
|
20230913,150800,47179001050,3665,3665,3670,3660,17539
|
|
20230913,150700,47114720025,3660,3665,3665,3660,18697
|
|
20230913,150600,47046275805,3665,3665,3665,3655,22722
|
|
20230913,150500,46963134180,3665,3660,3665,3650,19092
|
|
20230913,150400,46893289635,3650,3655,3655,3650,6717
|
|
20230913,150300,46868760190,3650,3645,3660,3640,56878
|
|
20230913,150200,46661476300,3645,3640,3645,3640,11792
|
|
20230913,150100,46618505130,3645,3650,3650,3645,15715
|
|
20230913,150000,46561219295,3650,3645,3650,3645,6285
|
|
20230913,145900,46538280340,3650,3650,3655,3645,3946
|
|
20230913,145800,46523883335,3650,3640,3650,3640,25792
|
|
20230913,145700,46429807880,3640,3635,3645,3635,7703
|
|
20230913,145600,46401764655,3640,3645,3645,3635,7674
|
|
20230913,145500,46373839585,3645,3645,3645,3640,10388
|
|
20230913,145400,46336013780,3640,3635,3645,3635,17363
|
|
20230913,145300,46272807915,3635,3635,3640,3630,12197
|
|
20230913,145200,46228486825,3635,3640,3640,3630,18481
|
|
20230913,145100,46161296755,3640,3645,3645,3635,22643
|
|
20230913,145000,46078877350,3640,3645,3650,3640,17855
|
|
20230913,144900,46013807785,3645,3645,3650,3645,15293
|
|
20230913,144800,45958059325,3645,3650,3650,3645,5547
|
|
20230913,144700,45937837935,3645,3650,3650,3645,16280
|
|
20230913,144600,45878493760,3645,3645,3650,3645,6855
|
|
20230913,144500,45853492945,3645,3640,3645,3640,8457
|
|
20230913,144400,45822693260,3640,3655,3655,3640,41760
|
|
20230913,144300,45670538235,3655,3660,3660,3655,8163
|
|
20230913,144200,45640692205,3660,3660,3665,3655,7676
|
|
20230913,144100,45612595370,3665,3670,3670,3660,27883
|
|
20230913,144000,45510369200,3670,3665,3670,3665,16095
|
|
20230913,143900,45451357845,3665,3660,3665,3660,20438
|
|
20230913,143800,45376527945,3660,3655,3665,3655,12499
|
|
20230913,143700,45330789400,3655,3655,3660,3650,9217
|
|
20230913,143600,45297094665,3655,3655,3655,3645,17427
|
|
20230913,143500,45233509295,3655,3645,3655,3645,18322
|
|
20230913,143400,45166624710,3650,3645,3650,3640,11517
|
|
20230913,143300,45124658550,3645,3645,3650,3645,17270
|
|
20230913,143200,45061669095,3645,3655,3655,3645,19831
|
|
20230913,143100,44989292500,3650,3655,3655,3645,5104
|
|
20230913,143000,44970654200,3645,3645,3665,3640,30973
|
|
20230913,142900,44857639370,3650,3650,3665,3640,37499
|
|
20230913,142800,44720627425,3655,3645,3655,3640,31469
|
|
20230913,142700,44605876325,3645,3640,3645,3635,13636
|
|
20230913,142600,44556270540,3635,3640,3640,3635,11167
|
|
20230913,142500,44515660695,3635,3640,3645,3635,27082
|
|
20230913,142400,44417081910,3645,3650,3650,3640,5959
|
|
20230913,142300,44395374665,3645,3645,3650,3640,15388
|
|
20230913,142200,44339291290,3645,3645,3650,3640,14762
|
|
20230913,142100,44285480660,3645,3645,3645,3640,8555
|
|
20230913,142000,44254328065,3640,3640,3645,3640,40168
|
|
20230913,141900,44108115860,3640,3645,3650,3635,32362
|
|
20230913,141800,43990304055,3645,3650,3650,3640,24065
|
|
20230913,141700,43902600080,3645,3645,3655,3645,29269
|
|
20230913,141600,43795877340,3645,3650,3660,3645,40977
|
|
20230913,141500,43646289800,3650,3660,3660,3650,6718
|
|
20230913,141400,43621743255,3655,3655,3665,3650,33334
|
|
20230913,141300,43499939230,3660,3655,3660,3655,6097
|
|
20230913,141200,43477644735,3655,3660,3665,3655,24795
|
|
20230913,141100,43386951280,3660,3660,3660,3655,12666
|
|
20230913,141000,43340625180,3660,3660,3665,3655,19460
|
|
20230913,140900,43269401170,3665,3670,3670,3665,5168
|
|
20230913,140800,43250459725,3670,3670,3670,3665,12146
|
|
20230913,140700,43205909840,3675,3665,3675,3660,12191
|
|
20230913,140600,43161193575,3665,3660,3665,3660,14172
|
|
20230913,140500,43109297775,3665,3665,3670,3660,28521
|
|
20230913,140400,43004804500,3665,3680,3680,3665,29066
|
|
20230913,140300,42898126280,3675,3680,3680,3675,13472
|
|
20230913,140200,42848601560,3680,3675,3680,3670,16124
|
|
20230913,140100,42789356515,3675,3670,3675,3670,13828
|
|
20230913,140000,42738567210,3675,3670,3675,3670,12390
|
|
20230913,135900,42693087930,3675,3670,3675,3670,17245
|
|
20230913,135800,42629780585,3675,3670,3680,3670,10137
|
|
20230913,135700,42592561610,3675,3680,3680,3670,17204
|
|
20230913,135600,42529334685,3680,3685,3685,3670,18409
|
|
20230913,135500,42461671245,3685,3680,3690,3675,14221
|
|
20230913,135400,42409339380,3680,3685,3695,3675,33298
|
|
20230913,135300,42286623525,3685,3675,3695,3675,41603
|
|
20230913,135200,42133142480,3680,3665,3680,3665,15852
|
|
20230913,135100,42074869910,3665,3675,3675,3665,9865
|
|
20230913,135000,42038666755,3670,3675,3675,3670,14010
|
|
20230913,134900,41987236150,3680,3675,3680,3670,10979
|
|
20230913,134800,41946920655,3670,3670,3675,3665,18869
|
|
20230913,134700,41877670010,3675,3675,3685,3675,10492
|
|
20230913,134600,41839077520,3680,3675,3685,3675,17588
|
|
20230913,134500,41774424765,3675,3670,3675,3665,20129
|
|
20230913,134400,41700556465,3670,3685,3685,3670,57138
|
|
20230913,134300,41490466940,3685,3695,3700,3680,32799
|
|
20230913,134200,41369404445,3695,3700,3700,3685,15124
|
|
20230913,134100,41313526900,3700,3700,3705,3695,25461
|
|
20230913,134000,41219353360,3705,3710,3710,3695,31174
|
|
20230913,133900,41103900895,3710,3715,3715,3705,30690
|
|
20230913,133800,40990031940,3710,3700,3720,3700,99757
|
|
20230913,133700,40620092275,3700,3700,3705,3695,16471
|
|
20230913,133600,40559128885,3705,3705,3705,3700,54524
|
|
20230913,133500,40357217825,3700,3680,3705,3680,74207
|
|
20230913,133400,40082724540,3685,3670,3685,3670,11730
|
|
20230913,133300,40039588085,3670,3675,3675,3665,15292
|
|
20230913,133200,39983420590,3670,3670,3675,3665,14159
|
|
20230913,133100,39931474935,3670,3675,3675,3665,37370
|
|
20230913,133000,39794352000,3675,3680,3690,3675,15954
|
|
20230913,132900,39735606260,3680,3675,3680,3670,14595
|
|
20230913,132800,39681919930,3675,3670,3680,3670,13703
|
|
20230913,132700,39631606260,3675,3685,3690,3675,15509
|
|
20230913,132600,39574513920,3685,3680,3685,3675,40840
|
|
20230913,132500,39424292820,3675,3680,3690,3675,21265
|
|
20230913,132400,39346046985,3685,3695,3705,3680,68472
|
|
20230913,132300,39092892695,3695,3690,3695,3685,18795
|
|
20230913,132200,39023516305,3690,3670,3690,3670,32445
|
|
20230913,132100,38904053160,3670,3665,3670,3665,18962
|
|
20230913,132000,38834519895,3665,3665,3670,3660,24461
|
|
20230913,131900,38744866815,3670,3670,3670,3660,38250
|
|
20230913,131800,38604691005,3670,3670,3675,3665,17453
|
|
20230913,131700,38540645190,3670,3670,3680,3665,25598
|
|
20230913,131600,38446678035,3675,3675,3680,3670,14343
|
|
20230913,131500,38393978985,3675,3675,3675,3665,37290
|
|
20230913,131400,38257115640,3670,3685,3690,3670,37471
|
|
20230913,131300,38119210410,3690,3700,3700,3690,35648
|
|
20230913,131200,37987489925,3700,3680,3700,3675,33670
|
|
20230913,131100,37863184520,3675,3670,3685,3665,60063
|
|
20230913,131000,37642576690,3675,3680,3685,3670,92552
|
|
20230913,130900,37302483150,3685,3695,3700,3680,105131
|
|
20230913,130800,36914789395,3695,3685,3700,3685,70037
|
|
20230913,130700,36656286405,3690,3720,3720,3685,115904
|
|
20230913,130600,36227048370,3725,3720,3730,3715,51975
|
|
20230913,130500,36033624155,3725,3720,3725,3710,35614
|
|
20230913,130400,35901252880,3720,3730,3730,3710,108676
|
|
20230913,130300,35496654015,3730,3735,3735,3725,49854
|
|
20230913,130200,35310676575,3720,3715,3740,3710,104654
|
|
20230913,130100,34920730530,3715,3725,3725,3710,124728
|
|
20230913,130000,34457192630,3720,3755,3765,3720,201127
|
|
20230913,125900,33705593985,3750,3745,3770,3740,318230
|
|
20230913,125800,32510505650,3740,3750,3750,3730,201923
|
|
20230913,125700,31755351220,3750,3720,3750,3720,360721
|
|
20230913,125600,30407994765,3725,3695,3725,3690,323044
|
|
20230913,125500,29208416460,3690,3690,3700,3685,36487
|
|
20230913,125400,29073666525,3690,3700,3705,3690,49644
|
|
20230913,125300,28890031280,3700,3700,3705,3690,39633
|
|
20230913,125200,28743435605,3700,3690,3700,3680,74606
|
|
20230913,125100,28468110100,3690,3690,3695,3685,45007
|
|
20230913,125000,28302076105,3695,3675,3700,3670,42574
|
|
20230913,124900,28145192540,3675,3710,3710,3675,153106
|
|
20230913,124800,27579258580,3710,3695,3710,3690,151430
|
|
20230913,124700,27018817985,3695,3685,3700,3685,108013
|
|
20230913,124600,26619844975,3690,3680,3690,3675,50626
|
|
20230913,124500,26433304935,3690,3675,3695,3665,90604
|
|
20230913,124400,26099852835,3675,3650,3680,3650,31568
|
|
20230913,124300,25984159990,3655,3655,3660,3650,14189
|
|
20230913,124200,25932302560,3650,3665,3665,3650,18389
|
|
20230913,124100,25865032730,3665,3665,3665,3650,13809
|
|
20230913,124000,25814466230,3665,3665,3665,3640,29717
|
|
20230913,123900,25705883025,3665,3665,3675,3660,31938
|
|
20230913,123800,25588673300,3665,3700,3700,3660,80658
|
|
20230913,123700,25291621090,3695,3705,3710,3685,113156
|
|
20230913,123600,24873045800,3700,3680,3705,3670,202370
|
|
20230913,123500,24125538620,3675,3675,3685,3670,71353
|
|
20230913,123400,23863070770,3675,3615,3675,3615,105837
|
|
20230913,123300,23476963860,3615,3615,3620,3615,2372
|
|
20230913,123200,23468379265,3615,3615,3620,3615,2373
|
|
20230913,123100,23459793245,3620,3620,3620,3610,1835
|
|
20230913,123000,23453159560,3610,3620,3620,3610,3009
|
|
20230913,122900,23442278990,3620,3620,3620,3615,3765
|
|
20230913,122800,23428654200,3620,3615,3620,3615,2908
|
|
20230913,122700,23418133270,3620,3615,3620,3615,3890
|
|
20230913,122600,23404070670,3615,3620,3620,3615,8270
|
|
20230913,122500,23374171110,3620,3615,3620,3615,2232
|
|
20230913,122400,23366100215,3615,3610,3620,3610,5464
|
|
20230913,122300,23346348910,3610,3620,3620,3610,3038
|
|
20230913,122200,23335376020,3620,3620,3620,3610,1111
|
|
20230913,122100,23331358840,3620,3620,3620,3615,6578
|
|
20230913,122000,23307575485,3620,3615,3620,3615,2139
|
|
20230913,121900,23299839990,3615,3620,3620,3615,1725
|
|
20230913,121800,23293597835,3625,3615,3625,3615,2864
|
|
20230913,121700,23283242045,3615,3625,3625,3615,6139
|
|
20230913,121600,23261031895,3625,3630,3630,3620,3723
|
|
20230913,121500,23247529835,3630,3620,3630,3620,11176
|
|
20230913,121400,23207044545,3620,3620,3625,3615,7626
|
|
20230913,121300,23179442800,3620,3615,3620,3615,2877
|
|
20230913,121200,23169036520,3615,3610,3620,3610,2686
|
|
20230913,121100,23159331570,3615,3615,3615,3610,6190
|
|
20230913,121000,23136975195,3610,3610,3615,3610,2867
|
|
20230913,120900,23126625290,3610,3610,3615,3610,2110
|
|
20230913,120800,23119007505,3610,3615,3615,3605,3619
|
|
20230913,120700,23105954380,3610,3615,3615,3610,7629
|
|
20230913,120600,23078413175,3610,3610,3615,3610,4236
|
|
20230913,120500,23063116455,3610,3615,3615,3610,5778
|
|
20230913,120400,23042246245,3615,3615,3615,3610,3988
|
|
20230913,120300,23027848195,3610,3615,3615,3610,3225
|
|
20230913,120200,23016205360,3610,3615,3620,3610,9808
|
|
20230913,120100,22980749545,3620,3615,3620,3615,1812
|
|
20230913,120000,22974192930,3620,3620,3625,3620,7868
|
|
20230913,115900,22945710090,3625,3620,3625,3620,4584
|
|
20230913,115800,22929116000,3625,3625,3625,3620,5795
|
|
20230913,115700,22908136655,3620,3620,3625,3620,3221
|
|
20230913,115600,22896467905,3625,3625,3625,3620,7009
|
|
20230913,115500,22871086265,3625,3625,3625,3620,2685
|
|
20230913,115400,22861361055,3620,3620,3625,3620,5914
|
|
20230913,115300,22839937690,3620,3620,3625,3620,5044
|
|
20230913,115200,22821674530,3625,3620,3625,3615,8860
|
|
20230913,115100,22789603580,3620,3620,3625,3620,2431
|
|
20230913,115000,22780794330,3620,3625,3625,3620,32325
|
|
20230913,114900,22663734505,3625,3625,3635,3620,12089
|
|
20230913,114800,22619916410,3630,3620,3630,3620,6519
|
|
20230913,114700,22596290965,3620,3615,3625,3610,9157
|
|
20230913,114600,22563153655,3615,3615,3620,3615,9225
|
|
20230913,114500,22529802320,3615,3615,3625,3610,13732
|
|
20230913,114400,22480119255,3615,3610,3615,3605,2296
|
|
20230913,114300,22471826520,3610,3610,3610,3605,6902
|
|
20230913,114200,22446916185,3610,3605,3610,3600,7859
|
|
20230913,114100,22418582765,3605,3590,3605,3590,38807
|
|
20230913,114000,22279023835,3590,3590,3590,3580,4635
|
|
20230913,113900,22262396190,3590,3585,3590,3580,8462
|
|
20230913,113800,22232060380,3585,3585,3590,3580,6626
|
|
20230913,113700,22208307670,3585,3585,3585,3580,1942
|
|
20230913,113600,22201352355,3585,3585,3585,3580,2711
|
|
20230913,113500,22191642935,3585,3585,3585,3580,3211
|
|
20230913,113400,22180143100,3585,3590,3590,3580,2423
|
|
20230913,113300,22171457035,3590,3585,3590,3575,14748
|
|
20230913,113200,22118650820,3585,3580,3585,3580,4088
|
|
20230913,113100,22104006435,3585,3580,3585,3580,5090
|
|
20230913,113000,22085780700,3585,3585,3585,3580,13347
|
|
20230913,112900,22037996960,3580,3585,3585,3580,4283
|
|
20230913,112800,22022655225,3585,3580,3585,3580,4871
|
|
20230913,112700,22005202370,3580,3585,3585,3580,2005
|
|
20230913,112600,21998022160,3585,3585,3585,3580,2369
|
|
20230913,112500,21989539595,3585,3585,3585,3580,4983
|
|
20230913,112400,21971684680,3580,3580,3585,3580,5882
|
|
20230913,112300,21950622695,3580,3590,3590,3580,12807
|
|
20230913,112200,21904726705,3590,3585,3590,3585,3539
|
|
20230913,112100,21892030625,3590,3585,3590,3585,1439
|
|
20230913,112000,21886867945,3585,3585,3585,3580,1465
|
|
20230913,111900,21881617940,3585,3585,3585,3580,3742
|
|
20230913,111800,21868213630,3585,3585,3585,3580,2674
|
|
20230913,111700,21858629665,3585,3580,3585,3580,8578
|
|
20230913,111600,21827916765,3580,3585,3585,3575,13720
|
|
20230913,111500,21778806055,3580,3585,3590,3580,7303
|
|
20230913,111400,21752649560,3590,3590,3595,3580,17184
|
|
20230913,111300,21690990620,3590,3595,3600,3590,7481
|
|
20230913,111200,21664096460,3595,3600,3600,3595,11100
|
|
20230913,111100,21624156185,3600,3595,3600,3595,7711
|
|
20230913,111000,21596435065,3600,3600,3600,3595,3272
|
|
20230913,110900,21584662420,3595,3595,3600,3595,2692
|
|
20230913,110800,21574984665,3595,3595,3595,3590,8910
|
|
20230913,110700,21542965940,3590,3590,3595,3590,10112
|
|
20230913,110600,21506641750,3590,3595,3595,3585,11411
|
|
20230913,110500,21465676840,3595,3595,3595,3590,4898
|
|
20230913,110400,21448076985,3595,3595,3595,3590,4422
|
|
20230913,110300,21432196600,3595,3590,3600,3590,3426
|
|
20230913,110200,21419889630,3590,3600,3600,3590,7229
|
|
20230913,110100,21393896135,3600,3590,3600,3585,11466
|
|
20230913,110000,21352692980,3590,3580,3590,3580,6003
|
|
20230913,105900,21331189060,3580,3575,3580,3570,14456
|
|
20230913,105800,21279500570,3570,3570,3575,3565,6471
|
|
20230913,105700,21256399130,3565,3580,3580,3565,4988
|
|
20230913,105600,21238589645,3570,3570,3580,3565,73301
|
|
20230913,105500,20976907055,3570,3575,3575,3570,28297
|
|
20230913,105400,20875821715,3575,3580,3580,3575,5839
|
|
20230913,105300,20854934235,3580,3580,3585,3580,20462
|
|
20230913,105200,20781653945,3585,3590,3595,3580,7660
|
|
20230913,105100,20754197705,3590,3600,3605,3590,7040
|
|
20230913,105000,20728889055,3600,3600,3605,3595,14798
|
|
20230913,104900,20675615945,3600,3590,3605,3590,17417
|
|
20230913,104800,20612958010,3590,3585,3595,3580,31983
|
|
20230913,104700,20498295865,3580,3585,3585,3580,10326
|
|
20230913,104600,20461317180,3585,3600,3600,3580,19679
|
|
20230913,104500,20390701720,3600,3595,3610,3590,24422
|
|
20230913,104400,20302793195,3595,3580,3595,3580,50527
|
|
20230913,104300,20121729740,3580,3610,3610,3580,147312
|
|
20230913,104200,19592085680,3610,3610,3615,3605,13023
|
|
20230913,104100,19545094250,3610,3620,3620,3610,33577
|
|
20230913,104000,19423856610,3615,3620,3620,3615,12852
|
|
20230913,103900,19377392620,3620,3620,3625,3615,3818
|
|
20230913,103800,19363572205,3620,3620,3625,3620,7454
|
|
20230913,103700,19336587910,3625,3635,3635,3620,8517
|
|
20230913,103600,19305725220,3630,3615,3630,3610,11946
|
|
20230913,103500,19262491190,3615,3610,3620,3610,24479
|
|
20230913,103400,19174079325,3610,3615,3615,3610,32289
|
|
20230913,103300,19057443100,3620,3620,3620,3610,24768
|
|
20230913,103200,18967910605,3615,3620,3625,3615,18693
|
|
20230913,103100,18900258230,3620,3625,3630,3620,13559
|
|
20230913,103000,18851107335,3625,3635,3640,3620,32198
|
|
20230913,102900,18734242940,3640,3645,3645,3635,26343
|
|
20230913,102800,18638345640,3640,3650,3650,3640,14559
|
|
20230913,102700,18585280490,3650,3660,3660,3650,17585
|
|
20230913,102600,18521054095,3660,3660,3665,3655,11022
|
|
20230913,102500,18480731185,3660,3670,3675,3660,27667
|
|
20230913,102400,18379312275,3675,3675,3680,3670,28890
|
|
20230913,102300,18273203550,3670,3650,3675,3650,35529
|
|
20230913,102200,18142957640,3655,3650,3655,3645,20960
|
|
20230913,102100,18066410920,3650,3640,3650,3640,25357
|
|
20230913,102000,17973993790,3640,3630,3640,3620,24408
|
|
20230913,101900,17885358515,3625,3620,3625,3620,11449
|
|
20230913,101800,17843884875,3620,3615,3625,3615,45604
|
|
20230913,101700,17678912860,3615,3625,3630,3615,18622
|
|
20230913,101600,17611476560,3625,3625,3630,3620,10954
|
|
20230913,101500,17571774420,3630,3625,3635,3620,22413
|
|
20230913,101400,17490511145,3635,3635,3650,3620,45196
|
|
20230913,101300,17326528775,3635,3635,3645,3630,14046
|
|
20230913,101200,17275420160,3640,3635,3645,3625,31960
|
|
20230913,101100,17159335920,3640,3635,3650,3630,31287
|
|
20230913,101000,17045603230,3640,3645,3645,3635,39304
|
|
20230913,100900,16902559970,3645,3640,3650,3640,10756
|
|
20230913,100800,16863362270,3645,3640,3650,3625,74204
|
|
20230913,100700,16593720750,3640,3660,3660,3635,79362
|
|
20230913,100600,16304415615,3660,3665,3670,3655,25349
|
|
20230913,100500,16211604725,3665,3665,3670,3665,10769
|
|
20230913,100400,16172128535,3665,3665,3670,3660,24488
|
|
20230913,100300,16082418460,3660,3670,3670,3655,30107
|
|
20230913,100200,15972140540,3665,3650,3670,3650,57579
|
|
20230913,100100,15761526530,3650,3655,3660,3650,28671
|
|
20230913,100000,15656752950,3660,3665,3665,3655,33594
|
|
20230913,095900,15533807065,3665,3670,3675,3665,31188
|
|
20230913,095800,15419417750,3675,3690,3690,3670,23838
|
|
20230913,095700,15331685635,3680,3695,3700,3680,69780
|
|
20230913,095600,15074232635,3695,3700,3705,3690,91105
|
|
20230913,095500,14737434340,3700,3685,3700,3680,70230
|
|
20230913,095400,14477809695,3685,3665,3700,3665,95368
|
|
20230913,095300,14126057395,3665,3650,3665,3650,29107
|
|
20230913,095200,14019664800,3655,3650,3655,3645,62347
|
|
20230913,095100,13792150485,3650,3680,3685,3645,134822
|
|
20230913,095000,13298120635,3680,3705,3710,3675,170883
|
|
20230913,094900,12668174095,3700,3700,3725,3690,244294
|
|
20230913,094800,11762885505,3695,3690,3710,3675,217759
|
|
20230913,094700,10958057390,3695,3670,3695,3655,183237
|
|
20230913,094600,10283781685,3665,3650,3695,3650,209519
|
|
20230913,094500,9513917700,3650,3625,3650,3620,92459
|
|
20230913,094400,9177749715,3625,3620,3630,3610,54235
|
|
20230913,094300,8981273490,3620,3610,3620,3605,53955
|
|
20230913,094200,8786446330,3605,3600,3605,3600,30061
|
|
20230913,094100,8678133305,3605,3595,3605,3585,21930
|
|
20230913,094000,8599299300,3595,3605,3610,3595,77735
|
|
20230913,093900,8319281145,3600,3590,3605,3585,44079
|
|
20230913,093800,8160957270,3590,3585,3590,3580,26885
|
|
20230913,093700,8064559715,3585,3575,3590,3575,28528
|
|
20230913,093600,7962414040,3575,3575,3580,3565,13075
|
|
20230913,093500,7915684970,3575,3565,3575,3565,18175
|
|
20230913,093400,7850815355,3565,3555,3565,3555,19833
|
|
20230913,093300,7780176425,3555,3580,3580,3555,58937
|
|
20230913,093200,7569731825,3575,3545,3580,3540,132495
|
|
20230913,093100,7098412455,3540,3545,3550,3540,26584
|
|
20230913,093000,7004214560,3550,3540,3550,3540,47277
|
|
20230913,092900,6836691080,3535,3535,3540,3530,7893
|
|
20230913,092800,6808790500,3535,3535,3540,3530,38230
|
|
20230913,092700,6673702385,3535,3530,3535,3530,18572
|
|
20230913,092600,6608082730,3530,3525,3535,3520,9789
|
|
20230913,092500,6573530700,3520,3520,3535,3515,39701
|
|
20230913,092400,6433647270,3515,3510,3525,3510,23744
|
|
20230913,092300,6350129780,3515,3520,3520,3510,18385
|
|
20230913,092200,6285474655,3520,3530,3530,3515,13661
|
|
20230913,092100,6237386490,3530,3530,3540,3505,59621
|
|
20230913,092000,6027049745,3530,3495,3530,3490,161808
|
|
20230913,091900,5459585230,3495,3495,3500,3490,53804
|
|
20230913,091800,5271552420,3495,3500,3500,3490,55986
|
|
20230913,091700,5075823090,3500,3500,3505,3495,68220
|
|
20230913,091600,4837088275,3500,3500,3505,3490,96898
|
|
20230913,091500,4498462390,3500,3505,3505,3495,110528
|
|
20230913,091400,4111617810,3505,3515,3515,3500,87870
|
|
20230913,091300,3803683250,3510,3510,3515,3505,107146
|
|
20230913,091200,3427707575,3515,3520,3520,3510,31435
|
|
20230913,091100,3317184145,3520,3525,3530,3515,51878
|
|
20230913,091000,3134522450,3530,3535,3540,3525,17235
|
|
20230913,090900,3073651990,3535,3560,3560,3535,34621
|
|
20230913,090800,2950924520,3555,3530,3560,3525,83415
|
|
20230913,090700,2655361015,3530,3515,3530,3505,108109
|
|
20230913,090600,2275817050,3510,3515,3520,3510,65506
|
|
20230913,090500,2045566730,3520,3540,3540,3515,82798
|
|
20230913,090400,1753987235,3540,3540,3545,3530,24718
|
|
20230913,090300,1666497455,3540,3535,3545,3520,51392
|
|
20230913,090200,1484993010,3535,3520,3545,3520,52973
|
|
20230913,090100,1297964295,3520,3545,3545,3510,163577
|
|
20230913,090000,722998695,3530,3555,3575,3530,197755
|