576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183300,81119550600,3755,3755,3755,3755,182615
|
|
20230914,183200,81119550600,3755,3755,3755,3755,0
|
|
20230914,183100,81119550600,3755,3755,3755,3755,0
|
|
20230914,183000,81119550600,3755,3755,3755,3755,0
|
|
20230914,182900,81119550600,3755,3755,3755,3755,0
|
|
20230914,182800,81119550600,3755,3755,3755,3755,0
|
|
20230914,182700,81119550600,3755,3755,3755,3755,0
|
|
20230914,182600,81119550600,3755,3755,3755,3755,0
|
|
20230914,182500,81119550600,3755,3755,3755,3755,0
|
|
20230914,182400,81119550600,3755,3755,3755,3755,0
|
|
20230914,182300,81119550600,3755,3755,3755,3755,0
|
|
20230914,182200,81119550600,3755,3755,3755,3755,0
|
|
20230914,182100,81119550600,3755,3755,3755,3755,0
|
|
20230914,182000,81119550600,3755,3755,3755,3755,0
|
|
20230914,181900,81119550600,3755,3755,3755,3755,0
|
|
20230914,181800,81119550600,3755,3755,3755,3755,0
|
|
20230914,181700,81119550600,3755,3755,3755,3755,0
|
|
20230914,181600,81119550600,3755,3755,3755,3755,0
|
|
20230914,181500,81119550600,3755,3755,3755,3755,0
|
|
20230914,181400,81119550600,3755,3755,3755,3755,0
|
|
20230914,181300,81119550600,3755,3755,3755,3755,0
|
|
20230914,181200,81119550600,3755,3755,3755,3755,0
|
|
20230914,181100,81119550600,3755,3755,3755,3755,0
|
|
20230914,181000,81119550600,3755,3755,3755,3755,0
|
|
20230914,180900,81119550600,3755,3755,3755,3755,0
|
|
20230914,180800,81119550600,3755,3755,3755,3755,0
|
|
20230914,180700,81119550600,3755,3755,3755,3755,0
|
|
20230914,180600,81119550600,3755,3755,3755,3755,0
|
|
20230914,180500,81119550600,3755,3755,3755,3755,0
|
|
20230914,180400,81119550600,3755,3755,3755,3755,0
|
|
20230914,180300,81119550600,3755,3755,3755,3755,182615
|
|
20230914,180200,81119550600,3755,3755,3755,3755,0
|
|
20230914,180100,81119550600,3755,3755,3755,3755,0
|
|
20230914,180000,81119550600,3755,3755,3755,3755,0
|
|
20230914,175900,81119550600,3755,3755,3755,3755,0
|
|
20230914,175800,81119550600,3755,3755,3755,3755,0
|
|
20230914,175700,81119550600,3755,3755,3755,3755,0
|
|
20230914,175600,81119550600,3755,3755,3755,3755,0
|
|
20230914,175500,81119550600,3755,3755,3755,3755,0
|
|
20230914,175400,81119550600,3755,3755,3755,3755,0
|
|
20230914,175300,81119550600,3755,3755,3755,3755,0
|
|
20230914,175200,81119550600,3755,3755,3755,3755,0
|
|
20230914,175100,81119550600,3755,3755,3755,3755,0
|
|
20230914,175000,81119550600,3755,3755,3755,3755,0
|
|
20230914,174900,81119550600,3755,3755,3755,3755,0
|
|
20230914,174800,81119550600,3755,3755,3755,3755,0
|
|
20230914,174700,81119550600,3755,3755,3755,3755,0
|
|
20230914,174600,81119550600,3755,3755,3755,3755,0
|
|
20230914,174500,81119550600,3755,3755,3755,3755,0
|
|
20230914,174400,81119550600,3755,3755,3755,3755,0
|
|
20230914,174300,81119550600,3755,3755,3755,3755,0
|
|
20230914,174200,81119550600,3755,3755,3755,3755,0
|
|
20230914,174100,81119550600,3755,3755,3755,3755,0
|
|
20230914,174000,81119550600,3755,3755,3755,3755,0
|
|
20230914,173900,81119550600,3755,3755,3755,3755,0
|
|
20230914,173800,81119550600,3755,3755,3755,3755,0
|
|
20230914,173700,81119550600,3755,3755,3755,3755,0
|
|
20230914,173600,81119550600,3755,3755,3755,3755,0
|
|
20230914,173500,81119550600,3755,3755,3755,3755,0
|
|
20230914,173400,81119550600,3755,3755,3755,3755,0
|
|
20230914,173300,81119550600,3755,3755,3755,3755,182615
|
|
20230914,173200,81119550600,3755,3755,3755,3755,0
|
|
20230914,173100,81119550600,3755,3755,3755,3755,0
|
|
20230914,173000,81119550600,3755,3755,3755,3755,0
|
|
20230914,172900,81119550600,3755,3755,3755,3755,0
|
|
20230914,172800,81119550600,3755,3755,3755,3755,0
|
|
20230914,172700,81119550600,3755,3755,3755,3755,0
|
|
20230914,172600,81119550600,3755,3755,3755,3755,0
|
|
20230914,172500,81119550600,3755,3755,3755,3755,0
|
|
20230914,172400,81119550600,3755,3755,3755,3755,0
|
|
20230914,172300,81119550600,3755,3755,3755,3755,0
|
|
20230914,172200,81119550600,3755,3755,3755,3755,0
|
|
20230914,172100,81119550600,3755,3755,3755,3755,0
|
|
20230914,172000,81119550600,3755,3755,3755,3755,0
|
|
20230914,171900,81119550600,3755,3755,3755,3755,0
|
|
20230914,171800,81119550600,3755,3755,3755,3755,0
|
|
20230914,171700,81119550600,3755,3755,3755,3755,0
|
|
20230914,171600,81119550600,3755,3755,3755,3755,0
|
|
20230914,171500,81119550600,3755,3755,3755,3755,0
|
|
20230914,171400,81119550600,3755,3755,3755,3755,0
|
|
20230914,171300,81119550600,3755,3755,3755,3755,0
|
|
20230914,171200,81119550600,3755,3755,3755,3755,0
|
|
20230914,171100,81119550600,3755,3755,3755,3755,0
|
|
20230914,171000,81119550600,3755,3755,3755,3755,0
|
|
20230914,170900,81119550600,3755,3755,3755,3755,0
|
|
20230914,170800,81119550600,3755,3755,3755,3755,0
|
|
20230914,170700,81119550600,3755,3755,3755,3755,0
|
|
20230914,170600,81119550600,3755,3755,3755,3755,0
|
|
20230914,170500,81119550600,3755,3755,3755,3755,0
|
|
20230914,170400,81119550600,3755,3755,3755,3755,0
|
|
20230914,170300,81119550600,3755,3755,3755,3755,182615
|
|
20230914,170200,81119550600,3755,3755,3755,3755,0
|
|
20230914,170100,81119550600,3755,3755,3755,3755,0
|
|
20230914,170000,81119550600,3755,3755,3755,3755,0
|
|
20230914,165900,81119550600,3755,3755,3755,3755,0
|
|
20230914,165800,81119550600,3755,3755,3755,3755,0
|
|
20230914,165700,81119550600,3755,3755,3755,3755,0
|
|
20230914,165600,81119550600,3755,3755,3755,3755,0
|
|
20230914,165500,81119550600,3755,3755,3755,3755,0
|
|
20230914,165400,81119550600,3755,3755,3755,3755,0
|
|
20230914,165300,81119550600,3755,3755,3755,3755,0
|
|
20230914,165200,81119550600,3755,3755,3755,3755,0
|
|
20230914,165100,81119550600,3755,3755,3755,3755,0
|
|
20230914,165000,81119550600,3755,3755,3755,3755,0
|
|
20230914,164900,81119550600,3755,3755,3755,3755,0
|
|
20230914,164800,81119550600,3755,3755,3755,3755,0
|
|
20230914,164700,81119550600,3755,3755,3755,3755,0
|
|
20230914,164600,81119550600,3755,3755,3755,3755,0
|
|
20230914,164500,81119550600,3755,3755,3755,3755,0
|
|
20230914,164400,81119550600,3755,3755,3755,3755,0
|
|
20230914,164300,81119550600,3755,3755,3755,3755,0
|
|
20230914,164200,81119550600,3755,3755,3755,3755,0
|
|
20230914,164100,81119550600,3755,3755,3755,3755,0
|
|
20230914,164000,81119550600,3755,3755,3755,3755,0
|
|
20230914,163900,81119550600,3755,3755,3755,3755,0
|
|
20230914,163800,81119550600,3755,3755,3755,3755,0
|
|
20230914,163700,81119550600,3755,3755,3755,3755,0
|
|
20230914,163600,81119550600,3755,3755,3755,3755,0
|
|
20230914,163500,81119550600,3755,3755,3755,3755,0
|
|
20230914,163400,81119550600,3755,3755,3755,3755,0
|
|
20230914,163300,81119550600,3755,3755,3755,3755,182615
|
|
20230914,163200,81119550600,3755,3755,3755,3755,0
|
|
20230914,163100,81119550600,3755,3755,3755,3755,0
|
|
20230914,163000,81119550600,3755,3755,3755,3755,0
|
|
20230914,162900,81119550600,3755,3755,3755,3755,0
|
|
20230914,162800,81119550600,3755,3755,3755,3755,0
|
|
20230914,162700,81119550600,3755,3755,3755,3755,0
|
|
20230914,162600,81119550600,3755,3755,3755,3755,0
|
|
20230914,162500,81119550600,3755,3755,3755,3755,0
|
|
20230914,162400,81119550600,3755,3755,3755,3755,0
|
|
20230914,162300,81119550600,3755,3755,3755,3755,0
|
|
20230914,162200,81119550600,3755,3755,3755,3755,0
|
|
20230914,162100,81119550600,3755,3755,3755,3755,0
|
|
20230914,162000,81119550600,3755,3755,3755,3755,0
|
|
20230914,161900,81119550600,3755,3755,3755,3755,0
|
|
20230914,161800,81119550600,3755,3755,3755,3755,0
|
|
20230914,161700,81119550600,3755,3755,3755,3755,0
|
|
20230914,161600,81119550600,3755,3755,3755,3755,0
|
|
20230914,161500,81119550600,3755,3755,3755,3755,0
|
|
20230914,161400,81119550600,3755,3755,3755,3755,0
|
|
20230914,161300,81119550600,3755,3755,3755,3755,0
|
|
20230914,161200,81119550600,3755,3755,3755,3755,0
|
|
20230914,161100,81119550600,3755,3755,3755,3755,0
|
|
20230914,161000,81119550600,3755,3755,3755,3755,0
|
|
20230914,160900,81119550600,3755,3755,3755,3755,0
|
|
20230914,160800,81119550600,3755,3755,3755,3755,0
|
|
20230914,160700,81119550600,3755,3755,3755,3755,0
|
|
20230914,160600,81119550600,3755,3755,3755,3755,0
|
|
20230914,160500,81119550600,3755,3755,3755,3755,0
|
|
20230914,160400,81119550600,3755,3755,3755,3755,0
|
|
20230914,160300,81119550600,3755,3755,3755,3755,182615
|
|
20230914,160200,81119550600,3755,3755,3755,3755,0
|
|
20230914,160100,81119550600,3755,3755,3755,3755,0
|
|
20230914,160000,81119550600,3755,3755,3755,3755,0
|
|
20230914,155900,81119550600,3755,3755,3755,3755,0
|
|
20230914,155800,81119550600,3755,3755,3755,3755,0
|
|
20230914,155700,81119550600,3755,3755,3755,3755,0
|
|
20230914,155600,81119550600,3755,3755,3755,3755,0
|
|
20230914,155500,81119550600,3755,3755,3755,3755,0
|
|
20230914,155400,81119550600,3755,3755,3755,3755,0
|
|
20230914,155300,81119550600,3755,3755,3755,3755,0
|
|
20230914,155200,81119550600,3755,3755,3755,3755,0
|
|
20230914,155100,81119550600,3755,3755,3755,3755,0
|
|
20230914,155000,81119550600,3755,3755,3755,3755,0
|
|
20230914,154900,81119550600,3755,3755,3755,3755,0
|
|
20230914,154800,81119550600,3755,3755,3755,3755,0
|
|
20230914,154700,81119550600,3755,3755,3755,3755,0
|
|
20230914,154600,81119550600,3755,3755,3755,3755,0
|
|
20230914,154500,81119550600,3755,3755,3755,3755,0
|
|
20230914,154400,81119550600,3755,3755,3755,3755,0
|
|
20230914,154300,81119550600,3755,3755,3755,3755,0
|
|
20230914,154200,81119550600,3755,3755,3755,3755,0
|
|
20230914,154100,81119550600,3755,3755,3755,3755,0
|
|
20230914,154000,81119550600,3755,3755,3755,3755,0
|
|
20230914,153900,81119550600,3755,3755,3755,3755,0
|
|
20230914,153800,81119550600,3755,3755,3755,3755,0
|
|
20230914,153700,81119550600,3755,3755,3755,3755,0
|
|
20230914,153600,81119550600,3755,3755,3755,3755,0
|
|
20230914,153500,81119550600,3755,3755,3755,3755,0
|
|
20230914,153400,81119550600,3755,3755,3755,3755,0
|
|
20230914,153300,81119550600,3755,3755,3755,3755,182615
|
|
20230914,153200,81119550600,3755,3755,3755,3755,0
|
|
20230914,153100,81119550600,3755,3755,3755,3755,0
|
|
20230914,153000,81119550600,3755,3755,3755,3755,182615
|
|
20230914,152900,80433831275,3750,3750,3750,3750,0
|
|
20230914,152800,80433831275,3750,3750,3750,3750,0
|
|
20230914,152700,80433831275,3750,3750,3750,3750,0
|
|
20230914,152600,80433831275,3750,3750,3750,3750,0
|
|
20230914,152500,80433831275,3750,3750,3750,3750,0
|
|
20230914,152400,80433831275,3750,3750,3750,3750,0
|
|
20230914,152300,80433831275,3750,3750,3750,3750,0
|
|
20230914,152200,80433831275,3750,3750,3750,3750,0
|
|
20230914,152100,80433831275,3750,3750,3750,3750,0
|
|
20230914,152000,80433831275,3750,3750,3750,3750,0
|
|
20230914,151900,80433831275,3750,3750,3755,3740,43473
|
|
20230914,151800,80270930650,3755,3745,3760,3740,56930
|
|
20230914,151700,80057477510,3740,3745,3750,3740,28943
|
|
20230914,151600,79949140250,3745,3745,3750,3740,31048
|
|
20230914,151500,79832964770,3740,3750,3755,3735,59759
|
|
20230914,151400,79609186105,3755,3755,3755,3750,24793
|
|
20230914,151300,79516140780,3755,3755,3760,3750,21126
|
|
20230914,151200,79436816690,3755,3760,3765,3755,22192
|
|
20230914,151100,79353422880,3760,3760,3765,3760,29199
|
|
20230914,151000,79243616140,3765,3760,3765,3760,7614
|
|
20230914,150900,79214970695,3760,3765,3765,3760,7928
|
|
20230914,150800,79185150170,3760,3760,3765,3755,20088
|
|
20230914,150700,79109626050,3760,3760,3765,3760,12110
|
|
20230914,150600,79064090685,3760,3765,3765,3760,12735
|
|
20230914,150500,79016188665,3760,3765,3765,3760,16906
|
|
20230914,150400,78952558875,3765,3770,3770,3760,12533
|
|
20230914,150300,78905375415,3770,3770,3770,3765,18588
|
|
20230914,150200,78835307695,3770,3760,3770,3755,22168
|
|
20230914,150100,78751874780,3760,3755,3760,3755,15940
|
|
20230914,150000,78691948620,3760,3755,3760,3755,3865
|
|
20230914,145900,78677429285,3760,3755,3760,3755,10839
|
|
20230914,145800,78636727650,3755,3755,3760,3755,5423
|
|
20230914,145700,78616363025,3755,3760,3760,3750,18217
|
|
20230914,145600,78547958330,3760,3760,3760,3750,7410
|
|
20230914,145500,78520133625,3760,3755,3760,3755,16589
|
|
20230914,145400,78457834590,3755,3750,3755,3750,22367
|
|
20230914,145300,78373918095,3750,3740,3750,3740,9886
|
|
20230914,145200,78336897160,3740,3730,3745,3730,71918
|
|
20230914,145100,78068147920,3730,3730,3735,3725,16449
|
|
20230914,145000,78006809965,3725,3730,3730,3720,53856
|
|
20230914,144900,77806170520,3730,3730,3735,3730,36703
|
|
20230914,144800,77669266335,3735,3740,3740,3730,38322
|
|
20230914,144700,77526142530,3735,3740,3745,3735,48261
|
|
20230914,144600,77345663520,3745,3750,3750,3740,27116
|
|
20230914,144500,77244124760,3750,3750,3750,3745,6695
|
|
20230914,144400,77219039185,3750,3745,3750,3745,15283
|
|
20230914,144300,77161784190,3745,3755,3755,3745,20073
|
|
20230914,144200,77086515775,3755,3750,3755,3750,13604
|
|
20230914,144100,77035484655,3750,3755,3755,3750,9377
|
|
20230914,144000,77000295780,3755,3750,3755,3750,7449
|
|
20230914,143900,76972352755,3750,3755,3755,3750,9836
|
|
20230914,143800,76935459250,3755,3750,3755,3750,18367
|
|
20230914,143700,76866531300,3750,3745,3755,3745,38752
|
|
20230914,143600,76721239170,3750,3750,3750,3745,13893
|
|
20230914,143500,76669161235,3750,3750,3755,3745,37272
|
|
20230914,143400,76529436865,3750,3755,3755,3750,12798
|
|
20230914,143300,76481438525,3750,3755,3755,3750,7879
|
|
20230914,143200,76451887460,3755,3750,3755,3750,18852
|
|
20230914,143100,76381153050,3755,3755,3760,3750,32711
|
|
20230914,143000,76258447325,3760,3760,3760,3755,5543
|
|
20230914,142900,76237626160,3760,3755,3760,3755,8311
|
|
20230914,142800,76206417755,3755,3755,3760,3755,10379
|
|
20230914,142700,76167405540,3755,3755,3760,3755,14150
|
|
20230914,142600,76114270490,3755,3760,3760,3755,11769
|
|
20230914,142500,76070074015,3760,3760,3765,3760,12483
|
|
20230914,142400,76023135395,3760,3750,3765,3750,9738
|
|
20230914,142300,75986550740,3755,3755,3755,3750,17936
|
|
20230914,142200,75919214050,3750,3755,3755,3750,23515
|
|
20230914,142100,75831024860,3755,3755,3760,3750,29932
|
|
20230914,142000,75718664090,3755,3760,3760,3755,37833
|
|
20230914,141900,75576581155,3760,3765,3765,3760,19624
|
|
20230914,141800,75502784645,3765,3760,3765,3760,15691
|
|
20230914,141700,75443723235,3765,3770,3770,3755,29234
|
|
20230914,141600,75333782545,3770,3765,3770,3765,6959
|
|
20230914,141500,75307580075,3770,3765,3770,3765,18403
|
|
20230914,141400,75238292720,3765,3770,3770,3765,9257
|
|
20230914,141300,75203425130,3770,3765,3770,3765,7036
|
|
20230914,141200,75176926230,3770,3770,3770,3765,5194
|
|
20230914,141100,75157351575,3770,3770,3775,3765,42825
|
|
20230914,141000,74995896330,3775,3770,3775,3770,5328
|
|
20230914,140900,74975805265,3770,3775,3775,3770,6568
|
|
20230914,140800,74951029560,3775,3780,3780,3770,54791
|
|
20230914,140700,74744019145,3775,3775,3780,3775,5664
|
|
20230914,140600,74722631350,3775,3770,3775,3770,15858
|
|
20230914,140500,74662782335,3770,3775,3775,3770,5151
|
|
20230914,140400,74643344635,3775,3775,3775,3775,2710
|
|
20230914,140300,74633114385,3775,3775,3780,3770,17089
|
|
20230914,140200,74568604080,3780,3780,3780,3775,1835
|
|
20230914,140100,74561674570,3775,3780,3780,3775,2463
|
|
20230914,140000,74552374175,3775,3775,3780,3775,977
|
|
20230914,135900,74548685910,3780,3775,3780,3775,8406
|
|
20230914,135800,74516949055,3775,3775,3780,3775,5794
|
|
20230914,135700,74495072035,3775,3775,3775,3770,8524
|
|
20230914,135600,74462894920,3770,3775,3775,3770,7816
|
|
20230914,135500,74433402135,3770,3770,3775,3770,8659
|
|
20230914,135400,74400742215,3775,3770,3775,3770,8187
|
|
20230914,135300,74369865660,3770,3775,3780,3765,57393
|
|
20230914,135200,74153364395,3780,3770,3780,3770,14511
|
|
20230914,135100,74098574045,3775,3775,3775,3770,13574
|
|
20230914,135000,74047354855,3770,3775,3780,3770,18111
|
|
20230914,134900,73979000880,3780,3775,3780,3770,12002
|
|
20230914,134800,73933667035,3770,3775,3780,3770,11718
|
|
20230914,134700,73889430510,3770,3775,3775,3770,9926
|
|
20230914,134600,73851968490,3770,3765,3775,3760,16002
|
|
20230914,134500,73791682540,3760,3760,3765,3755,10137
|
|
20230914,134400,73753539890,3760,3755,3760,3755,28876
|
|
20230914,134300,73645031425,3760,3760,3760,3755,20346
|
|
20230914,134200,73568610990,3760,3760,3765,3755,50377
|
|
20230914,134100,73379261055,3760,3760,3765,3760,24935
|
|
20230914,134000,73285502320,3765,3765,3770,3760,26858
|
|
20230914,133900,73184376670,3765,3770,3775,3765,49751
|
|
20230914,133800,72996877530,3770,3770,3775,3770,5229
|
|
20230914,133700,72977150305,3775,3770,3775,3770,9729
|
|
20230914,133600,72940460380,3775,3770,3775,3770,8838
|
|
20230914,133500,72907134075,3770,3775,3775,3770,13769
|
|
20230914,133400,72855192715,3775,3775,3780,3770,8838
|
|
20230914,133300,72821821470,3775,3770,3775,3770,9891
|
|
20230914,133200,72784516785,3775,3780,3780,3770,12673
|
|
20230914,133100,72736681880,3780,3780,3785,3775,9345
|
|
20230914,133000,72701357400,3780,3770,3780,3770,11881
|
|
20230914,132900,72656547125,3770,3775,3775,3770,12620
|
|
20230914,132800,72608918920,3770,3775,3775,3770,8909
|
|
20230914,132700,72575319430,3775,3775,3775,3770,4551
|
|
20230914,132600,72558157925,3775,3775,3775,3770,4844
|
|
20230914,132500,72539875060,3775,3780,3780,3775,15748
|
|
20230914,132400,72480416550,3775,3785,3790,3770,55847
|
|
20230914,132300,72269384025,3790,3790,3795,3785,32238
|
|
20230914,132200,72147182320,3790,3785,3795,3785,20736
|
|
20230914,132100,72068601140,3790,3785,3790,3785,21366
|
|
20230914,132000,71987647280,3790,3785,3790,3785,12833
|
|
20230914,131900,71939026680,3790,3780,3790,3780,10917
|
|
20230914,131800,71897699800,3785,3780,3790,3780,22118
|
|
20230914,131700,71813994300,3785,3780,3785,3780,14390
|
|
20230914,131600,71759569325,3785,3785,3790,3780,43851
|
|
20230914,131500,71593731105,3780,3785,3785,3780,17828
|
|
20230914,131400,71526253315,3780,3770,3785,3770,13321
|
|
20230914,131300,71475917115,3775,3765,3775,3765,15498
|
|
20230914,131200,71417490080,3770,3765,3770,3765,10938
|
|
20230914,131100,71376273705,3770,3770,3770,3760,11091
|
|
20230914,131000,71334518215,3770,3765,3770,3765,23460
|
|
20230914,130900,71246191290,3770,3765,3770,3765,23205
|
|
20230914,130800,71158817815,3765,3770,3770,3765,10265
|
|
20230914,130700,71120160460,3770,3770,3775,3770,19978
|
|
20230914,130600,71044843080,3770,3775,3775,3770,5616
|
|
20230914,130500,71023668365,3770,3770,3775,3770,469
|
|
20230914,130400,71021900110,3770,3775,3775,3770,2862
|
|
20230914,130300,71011109985,3770,3775,3775,3770,3020
|
|
20230914,130200,70999710360,3775,3770,3775,3770,5459
|
|
20230914,130100,70979123515,3775,3775,3775,3770,6052
|
|
20230914,130000,70956304220,3775,3775,3775,3770,4795
|
|
20230914,125900,70938203150,3775,3775,3775,3770,9746
|
|
20230914,125800,70901460435,3775,3770,3775,3770,4128
|
|
20230914,125700,70885897490,3770,3775,3775,3770,2010
|
|
20230914,125600,70878315010,3775,3775,3775,3770,5537
|
|
20230914,125500,70857431485,3770,3775,3775,3770,6555
|
|
20230914,125400,70832704240,3775,3770,3775,3770,2845
|
|
20230914,125300,70821977625,3775,3775,3775,3775,4219
|
|
20230914,125200,70806050900,3775,3770,3780,3765,23873
|
|
20230914,125100,70716064570,3770,3770,3780,3770,34395
|
|
20230914,125000,70586379035,3775,3775,3780,3770,7103
|
|
20230914,124900,70559592725,3775,3775,3780,3770,18081
|
|
20230914,124800,70491398680,3775,3780,3780,3770,28104
|
|
20230914,124700,70385289925,3775,3780,3785,3775,12110
|
|
20230914,124600,70339518955,3780,3780,3785,3780,6054
|
|
20230914,124500,70316632585,3780,3780,3785,3775,9294
|
|
20230914,124400,70281500990,3780,3790,3790,3780,7708
|
|
20230914,124300,70252356280,3790,3780,3790,3780,6397
|
|
20230914,124200,70228163635,3785,3780,3785,3780,3301
|
|
20230914,124100,70215670045,3785,3780,3785,3775,5331
|
|
20230914,124000,70195521095,3790,3790,3795,3780,39109
|
|
20230914,123900,70047478715,3795,3790,3795,3785,39179
|
|
20230914,123800,69898929015,3795,3785,3795,3780,29923
|
|
20230914,123700,69785570770,3780,3775,3785,3770,38588
|
|
20230914,123600,69639673020,3775,3775,3780,3770,11005
|
|
20230914,123500,69598136560,3775,3780,3780,3775,6025
|
|
20230914,123400,69575364590,3775,3780,3780,3775,3465
|
|
20230914,123300,69562284170,3775,3775,3780,3775,8123
|
|
20230914,123200,69531619280,3780,3775,3780,3775,7455
|
|
20230914,123100,69503473345,3775,3780,3780,3775,4675
|
|
20230914,123000,69485808960,3780,3775,3780,3775,3874
|
|
20230914,122900,69471166435,3775,3775,3780,3770,7290
|
|
20230914,122800,69443640180,3775,3770,3775,3770,8759
|
|
20230914,122700,69410610830,3775,3770,3775,3770,10881
|
|
20230914,122600,69369587825,3775,3775,3775,3770,1373
|
|
20230914,122500,69364406505,3775,3775,3775,3770,9705
|
|
20230914,122400,69327796965,3775,3775,3775,3770,8407
|
|
20230914,122300,69296090080,3775,3770,3775,3770,4545
|
|
20230914,122200,69278950445,3770,3770,3775,3770,4963
|
|
20230914,122100,69260239225,3770,3775,3775,3770,6119
|
|
20230914,122000,69237162630,3775,3765,3775,3765,5275
|
|
20230914,121900,69217272935,3765,3770,3770,3765,3494
|
|
20230914,121800,69204109830,3765,3770,3775,3765,13074
|
|
20230914,121700,69154871945,3765,3770,3770,3765,8460
|
|
20230914,121600,69122983760,3770,3770,3775,3765,4007
|
|
20230914,121500,69107875760,3775,3765,3775,3765,7692
|
|
20230914,121400,69078874300,3770,3770,3770,3765,5841
|
|
20230914,121300,69056862535,3770,3765,3770,3765,4061
|
|
20230914,121200,69041563730,3770,3770,3775,3765,10195
|
|
20230914,121100,69003138765,3770,3770,3775,3770,21918
|
|
20230914,121000,68920495110,3770,3770,3775,3770,7748
|
|
20230914,120900,68891283500,3770,3770,3775,3770,13257
|
|
20230914,120800,68841301165,3775,3775,3775,3770,1520
|
|
20230914,120700,68835567170,3775,3780,3780,3770,13875
|
|
20230914,120600,68783210485,3775,3780,3780,3775,1499
|
|
20230914,120500,68777546695,3780,3775,3780,3775,5888
|
|
20230914,120400,68755315890,3780,3775,3780,3775,7223
|
|
20230914,120300,68728040225,3775,3775,3780,3775,4544
|
|
20230914,120200,68710886125,3775,3775,3780,3770,13214
|
|
20230914,120100,68661024235,3775,3775,3775,3770,4491
|
|
20230914,120000,68644070715,3775,3775,3780,3770,1767
|
|
20230914,115900,68637400780,3775,3775,3780,3770,8429
|
|
20230914,115800,68605588470,3775,3775,3780,3775,13816
|
|
20230914,115700,68553399560,3775,3775,3780,3775,2061
|
|
20230914,115600,68545618325,3775,3780,3780,3775,7366
|
|
20230914,115500,68517799900,3780,3780,3780,3775,8830
|
|
20230914,115400,68484445480,3780,3775,3780,3770,12426
|
|
20230914,115300,68437563620,3775,3775,3775,3770,7222
|
|
20230914,115200,68410320845,3775,3775,3775,3770,4399
|
|
20230914,115100,68393720070,3775,3775,3780,3775,6491
|
|
20230914,115000,68369216030,3780,3775,3780,3775,5257
|
|
20230914,114900,68349367555,3780,3780,3780,3775,3318
|
|
20230914,114800,68336840415,3780,3780,3780,3775,3561
|
|
20230914,114700,68323395660,3780,3785,3785,3775,12040
|
|
20230914,114600,68277892665,3785,3780,3785,3780,5024
|
|
20230914,114500,68258897280,3780,3780,3785,3780,6117
|
|
20230914,114400,68235772750,3785,3780,3785,3780,4311
|
|
20230914,114300,68219475110,3780,3785,3785,3780,5758
|
|
20230914,114200,68197693775,3785,3780,3785,3780,5165
|
|
20230914,114100,68178150755,3785,3785,3790,3785,9820
|
|
20230914,114000,68140969595,3790,3790,3790,3785,7183
|
|
20230914,113900,68113770745,3785,3785,3790,3780,9911
|
|
20230914,113800,68076282475,3780,3780,3785,3780,13558
|
|
20230914,113700,68024992470,3785,3780,3785,3780,2503
|
|
20230914,113600,68015527525,3780,3775,3780,3775,6155
|
|
20230914,113500,67992268405,3775,3770,3780,3770,9646
|
|
20230914,113400,67955868110,3775,3780,3780,3775,10434
|
|
20230914,113300,67916467315,3775,3780,3780,3775,4800
|
|
20230914,113200,67898338250,3780,3775,3780,3775,7340
|
|
20230914,113100,67870611850,3780,3765,3780,3765,32939
|
|
20230914,113000,67746375145,3765,3765,3770,3760,9503
|
|
20230914,112900,67710604380,3765,3765,3770,3765,10013
|
|
20230914,112800,67672899060,3765,3760,3770,3760,17786
|
|
20230914,112700,67605935790,3760,3770,3770,3760,9985
|
|
20230914,112600,67568357065,3765,3770,3770,3760,40969
|
|
20230914,112500,67414094315,3770,3770,3770,3765,11812
|
|
20230914,112400,67369604000,3765,3775,3775,3765,19716
|
|
20230914,112300,67295271930,3770,3775,3780,3770,6749
|
|
20230914,112200,67269803455,3775,3770,3775,3770,11738
|
|
20230914,112100,67225519975,3770,3770,3775,3765,17737
|
|
20230914,112000,67158674500,3770,3765,3775,3765,19502
|
|
20230914,111900,67085202570,3765,3760,3770,3760,27284
|
|
20230914,111800,66982473385,3765,3775,3780,3760,184438
|
|
20230914,111700,66287359165,3775,3785,3785,3775,18605
|
|
20230914,111600,66217041040,3780,3785,3790,3780,44718
|
|
20230914,111500,66047953905,3785,3790,3790,3785,10683
|
|
20230914,111400,66007502685,3790,3785,3790,3780,11008
|
|
20230914,111300,65965838550,3785,3775,3785,3775,18944
|
|
20230914,111200,65894221640,3780,3785,3785,3775,21745
|
|
20230914,111100,65812086450,3785,3775,3785,3770,38759
|
|
20230914,111000,65665767320,3775,3780,3780,3775,14876
|
|
20230914,110900,65609602315,3780,3780,3785,3775,35786
|
|
20230914,110800,65474319400,3785,3785,3785,3780,27719
|
|
20230914,110700,65369509840,3780,3780,3785,3780,22577
|
|
20230914,110600,65284151255,3785,3785,3785,3780,19912
|
|
20230914,110500,65208791000,3785,3790,3790,3785,32197
|
|
20230914,110400,65086919900,3790,3790,3790,3785,4251
|
|
20230914,110300,65070809490,3790,3790,3795,3785,8438
|
|
20230914,110200,65038829410,3790,3800,3800,3790,19097
|
|
20230914,110100,64966344320,3800,3800,3800,3795,3648
|
|
20230914,110000,64952490540,3800,3795,3800,3795,23535
|
|
20230914,105900,64863142855,3795,3790,3795,3785,35450
|
|
20230914,105800,64728825045,3785,3790,3790,3785,13244
|
|
20230914,105700,64678691140,3785,3790,3790,3785,13789
|
|
20230914,105600,64626479755,3785,3790,3790,3780,22644
|
|
20230914,105500,64540769185,3785,3790,3790,3785,16785
|
|
20230914,105400,64477234775,3790,3785,3795,3785,25819
|
|
20230914,105300,64379412590,3790,3795,3795,3785,23103
|
|
20230914,105200,64291838435,3790,3800,3800,3790,19964
|
|
20230914,105100,64216084080,3795,3805,3805,3795,14089
|
|
20230914,105000,64162556765,3800,3805,3805,3800,10471
|
|
20230914,104900,64122753565,3800,3800,3805,3800,12726
|
|
20230914,104800,64074365655,3800,3810,3810,3800,13310
|
|
20230914,104700,64023690460,3810,3805,3815,3805,9002
|
|
20230914,104600,63989396180,3810,3815,3820,3800,64400
|
|
20230914,104500,63744019105,3810,3810,3815,3800,27043
|
|
20230914,104400,63640982395,3805,3785,3810,3785,31117
|
|
20230914,104300,63522967620,3790,3790,3795,3785,35445
|
|
20230914,104200,63388760270,3785,3790,3795,3785,24655
|
|
20230914,104100,63295359465,3790,3780,3790,3780,29207
|
|
20230914,104000,63184872035,3780,3790,3795,3780,49666
|
|
20230914,103900,62996725505,3795,3800,3800,3790,25092
|
|
20230914,103800,62901512590,3800,3800,3805,3800,48969
|
|
20230914,103700,62715384980,3800,3810,3810,3800,42901
|
|
20230914,103600,62552189545,3805,3825,3825,3805,129621
|
|
20230914,103500,62057559600,3825,3815,3825,3810,96417
|
|
20230914,103400,61689145000,3810,3800,3815,3800,30807
|
|
20230914,103300,61571847520,3800,3795,3805,3790,83398
|
|
20230914,103200,61255085615,3800,3790,3800,3785,36152
|
|
20230914,103100,61117902320,3785,3785,3790,3780,17902
|
|
20230914,103000,61050108930,3780,3775,3795,3770,26120
|
|
20230914,102900,60951389845,3775,3805,3805,3770,133985
|
|
20230914,102800,60443478735,3805,3785,3805,3785,59520
|
|
20230914,102700,60217520400,3790,3780,3790,3780,23662
|
|
20230914,102600,60127975535,3785,3770,3785,3770,35998
|
|
20230914,102500,59991915445,3775,3770,3775,3770,23146
|
|
20230914,102400,59904608665,3775,3770,3775,3770,50185
|
|
20230914,102300,59715324830,3775,3780,3780,3770,42988
|
|
20230914,102200,59553054740,3780,3780,3785,3775,54799
|
|
20230914,102100,59346081640,3780,3775,3780,3775,12759
|
|
20230914,102000,59297882615,3780,3785,3785,3775,13525
|
|
20230914,101900,59246771350,3780,3785,3785,3780,27459
|
|
20230914,101800,59142965285,3785,3780,3785,3780,16660
|
|
20230914,101700,59079945895,3780,3790,3790,3775,16705
|
|
20230914,101600,59016751695,3785,3775,3790,3765,84485
|
|
20230914,101500,58697642790,3780,3775,3780,3775,15915
|
|
20230914,101400,58637546310,3780,3780,3780,3775,16648
|
|
20230914,101300,58574689410,3780,3785,3785,3775,19218
|
|
20230914,101200,58502040880,3785,3785,3785,3780,29935
|
|
20230914,101100,58388883210,3780,3770,3785,3770,27059
|
|
20230914,101000,58286671445,3775,3780,3780,3755,91283
|
|
20230914,100900,57942929220,3775,3775,3780,3770,23238
|
|
20230914,100800,57855237110,3770,3770,3780,3760,96426
|
|
20230914,100700,57492073675,3770,3775,3780,3765,95922
|
|
20230914,100600,57130439200,3775,3790,3790,3775,46420
|
|
20230914,100500,56954849985,3785,3805,3810,3785,68417
|
|
20230914,100400,56695007985,3810,3820,3825,3805,74408
|
|
20230914,100300,56411170715,3820,3805,3820,3800,53584
|
|
20230914,100200,56206960350,3800,3785,3805,3785,67249
|
|
20230914,100100,55951780850,3790,3785,3790,3780,33360
|
|
20230914,100000,55825506200,3780,3780,3785,3775,57305
|
|
20230914,095900,55609030600,3780,3765,3780,3760,101914
|
|
20230914,095800,55225271360,3765,3775,3780,3760,91500
|
|
20230914,095700,54880503020,3775,3790,3790,3770,72728
|
|
20230914,095600,54605736160,3790,3785,3795,3780,74006
|
|
20230914,095500,54325526425,3785,3780,3785,3770,124083
|
|
20230914,095400,53856877065,3785,3795,3795,3780,78420
|
|
20230914,095300,53559961875,3795,3770,3795,3765,133943
|
|
20230914,095200,53053717605,3770,3805,3810,3770,277215
|
|
20230914,095100,52003813995,3810,3820,3820,3800,121851
|
|
20230914,095000,51539542085,3820,3820,3825,3815,43810
|
|
20230914,094900,51372240230,3820,3820,3825,3815,43963
|
|
20230914,094800,51204281990,3820,3815,3825,3815,37228
|
|
20230914,094700,51062131035,3815,3830,3835,3815,85593
|
|
20230914,094600,50734588200,3830,3850,3850,3830,124274
|
|
20230914,094500,50257345035,3845,3835,3855,3830,84671
|
|
20230914,094400,49932050310,3835,3815,3835,3810,70496
|
|
20230914,094300,49662755155,3820,3815,3820,3810,56624
|
|
20230914,094200,49446788340,3815,3820,3820,3810,63999
|
|
20230914,094100,49202632055,3815,3810,3820,3800,121842
|
|
20230914,094000,48739107145,3805,3810,3810,3800,122361
|
|
20230914,093900,48273410235,3805,3825,3830,3800,239595
|
|
20230914,093800,47360857100,3825,3845,3850,3825,93609
|
|
20230914,093700,47001832715,3845,3850,3865,3845,180236
|
|
20230914,093600,46307232995,3850,3840,3850,3835,58668
|
|
20230914,093500,46081767455,3840,3820,3840,3815,157768
|
|
20230914,093400,45478335515,3815,3825,3825,3815,127050
|
|
20230914,093300,44993003265,3825,3830,3835,3820,176708
|
|
20230914,093200,44316918135,3830,3845,3850,3830,188673
|
|
20230914,093100,43592715895,3845,3850,3855,3845,92116
|
|
20230914,093000,43238040795,3850,3845,3850,3840,113181
|
|
20230914,092900,42802942935,3840,3855,3855,3835,344841
|
|
20230914,092800,41477378760,3860,3860,3865,3850,227406
|
|
20230914,092700,40600218135,3860,3885,3895,3860,333722
|
|
20230914,092600,39306911010,3885,3910,3910,3880,188104
|
|
20230914,092500,38574495855,3905,3875,3910,3875,197436
|
|
20230914,092400,37805411750,3880,3905,3905,3880,193400
|
|
20230914,092300,37053428675,3900,3910,3915,3895,175417
|
|
20230914,092200,36368591525,3915,3900,3915,3890,166721
|
|
20230914,092100,35716862215,3895,3920,3925,3885,192106
|
|
20230914,092000,34967102265,3920,3880,3925,3875,334345
|
|
20230914,091900,33665164200,3875,3895,3900,3875,267281
|
|
20230914,091800,32625873065,3900,3915,3920,3895,295495
|
|
20230914,091700,31472560795,3915,3945,3945,3915,355781
|
|
20230914,091600,30073297115,3940,3940,3965,3930,814678
|
|
20230914,091500,26855612305,3940,3935,3945,3905,649218
|
|
20230914,091400,24301045120,3935,3880,3935,3865,1194532
|
|
20230914,091300,19632671910,3885,3870,3895,3865,240070
|
|
20230914,091200,18700656670,3865,3865,3880,3855,301137
|
|
20230914,091100,17536021305,3865,3895,3895,3865,329168
|
|
20230914,091000,16258641485,3895,3900,3910,3880,263761
|
|
20230914,090900,15231700905,3895,3875,3910,3870,590547
|
|
20230914,090800,12931435390,3870,3925,3930,3870,432547
|
|
20230914,090700,11245952155,3930,3895,3930,3870,822640
|
|
20230914,090600,8034423215,3895,3820,3895,3810,692384
|
|
20230914,090500,5365106675,3820,3720,3820,3715,474789
|
|
20230914,090400,3571633020,3725,3735,3740,3720,67480
|
|
20230914,090300,3320066335,3735,3755,3760,3730,173616
|
|
20230914,090200,2669861775,3755,3760,3770,3755,183554
|
|
20230914,090100,1979331885,3755,3725,3760,3710,113521
|
|
20230914,090000,1554985350,3725,3755,3760,3705,413218
|