576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,183300,43481511225,3810,3810,3810,3810,205281
|
|
20230915,183200,43481511225,3810,3810,3810,3810,0
|
|
20230915,183100,43481511225,3810,3810,3810,3810,0
|
|
20230915,183000,43481511225,3810,3810,3810,3810,0
|
|
20230915,182900,43481511225,3810,3810,3810,3810,0
|
|
20230915,182800,43481511225,3810,3810,3810,3810,0
|
|
20230915,182700,43481511225,3810,3810,3810,3810,0
|
|
20230915,182600,43481511225,3810,3810,3810,3810,0
|
|
20230915,182500,43481511225,3810,3810,3810,3810,0
|
|
20230915,182400,43481511225,3810,3810,3810,3810,0
|
|
20230915,182300,43481511225,3810,3810,3810,3810,0
|
|
20230915,182200,43481511225,3810,3810,3810,3810,0
|
|
20230915,182100,43481511225,3810,3810,3810,3810,0
|
|
20230915,182000,43481511225,3810,3810,3810,3810,0
|
|
20230915,181900,43481511225,3810,3810,3810,3810,0
|
|
20230915,181800,43481511225,3810,3810,3810,3810,0
|
|
20230915,181700,43481511225,3810,3810,3810,3810,0
|
|
20230915,181600,43481511225,3810,3810,3810,3810,0
|
|
20230915,181500,43481511225,3810,3810,3810,3810,0
|
|
20230915,181400,43481511225,3810,3810,3810,3810,0
|
|
20230915,181300,43481511225,3810,3810,3810,3810,0
|
|
20230915,181200,43481511225,3810,3810,3810,3810,0
|
|
20230915,181100,43481511225,3810,3810,3810,3810,0
|
|
20230915,181000,43481511225,3810,3810,3810,3810,0
|
|
20230915,180900,43481511225,3810,3810,3810,3810,0
|
|
20230915,180800,43481511225,3810,3810,3810,3810,0
|
|
20230915,180700,43481511225,3810,3810,3810,3810,0
|
|
20230915,180600,43481511225,3810,3810,3810,3810,0
|
|
20230915,180500,43481511225,3810,3810,3810,3810,0
|
|
20230915,180400,43481511225,3810,3810,3810,3810,0
|
|
20230915,180300,43481511225,3810,3810,3810,3810,205281
|
|
20230915,180200,43481511225,3810,3810,3810,3810,0
|
|
20230915,180100,43481511225,3810,3810,3810,3810,0
|
|
20230915,180000,43481511225,3810,3810,3810,3810,0
|
|
20230915,175900,43481511225,3810,3810,3810,3810,0
|
|
20230915,175800,43481511225,3810,3810,3810,3810,0
|
|
20230915,175700,43481511225,3810,3810,3810,3810,0
|
|
20230915,175600,43481511225,3810,3810,3810,3810,0
|
|
20230915,175500,43481511225,3810,3810,3810,3810,0
|
|
20230915,175400,43481511225,3810,3810,3810,3810,0
|
|
20230915,175300,43481511225,3810,3810,3810,3810,0
|
|
20230915,175200,43481511225,3810,3810,3810,3810,0
|
|
20230915,175100,43481511225,3810,3810,3810,3810,0
|
|
20230915,175000,43481511225,3810,3810,3810,3810,0
|
|
20230915,174900,43481511225,3810,3810,3810,3810,0
|
|
20230915,174800,43481511225,3810,3810,3810,3810,0
|
|
20230915,174700,43481511225,3810,3810,3810,3810,0
|
|
20230915,174600,43481511225,3810,3810,3810,3810,0
|
|
20230915,174500,43481511225,3810,3810,3810,3810,0
|
|
20230915,174400,43481511225,3810,3810,3810,3810,0
|
|
20230915,174300,43481511225,3810,3810,3810,3810,0
|
|
20230915,174200,43481511225,3810,3810,3810,3810,0
|
|
20230915,174100,43481511225,3810,3810,3810,3810,0
|
|
20230915,174000,43481511225,3810,3810,3810,3810,0
|
|
20230915,173900,43481511225,3810,3810,3810,3810,0
|
|
20230915,173800,43481511225,3810,3810,3810,3810,0
|
|
20230915,173700,43481511225,3810,3810,3810,3810,0
|
|
20230915,173600,43481511225,3810,3810,3810,3810,0
|
|
20230915,173500,43481511225,3810,3810,3810,3810,0
|
|
20230915,173400,43481511225,3810,3810,3810,3810,0
|
|
20230915,173300,43481511225,3810,3810,3810,3810,205281
|
|
20230915,173200,43481511225,3810,3810,3810,3810,0
|
|
20230915,173100,43481511225,3810,3810,3810,3810,0
|
|
20230915,173000,43481511225,3810,3810,3810,3810,0
|
|
20230915,172900,43481511225,3810,3810,3810,3810,0
|
|
20230915,172800,43481511225,3810,3810,3810,3810,0
|
|
20230915,172700,43481511225,3810,3810,3810,3810,0
|
|
20230915,172600,43481511225,3810,3810,3810,3810,0
|
|
20230915,172500,43481511225,3810,3810,3810,3810,0
|
|
20230915,172400,43481511225,3810,3810,3810,3810,0
|
|
20230915,172300,43481511225,3810,3810,3810,3810,0
|
|
20230915,172200,43481511225,3810,3810,3810,3810,0
|
|
20230915,172100,43481511225,3810,3810,3810,3810,0
|
|
20230915,172000,43481511225,3810,3810,3810,3810,0
|
|
20230915,171900,43481511225,3810,3810,3810,3810,0
|
|
20230915,171800,43481511225,3810,3810,3810,3810,0
|
|
20230915,171700,43481511225,3810,3810,3810,3810,0
|
|
20230915,171600,43481511225,3810,3810,3810,3810,0
|
|
20230915,171500,43481511225,3810,3810,3810,3810,0
|
|
20230915,171400,43481511225,3810,3810,3810,3810,0
|
|
20230915,171300,43481511225,3810,3810,3810,3810,0
|
|
20230915,171200,43481511225,3810,3810,3810,3810,0
|
|
20230915,171100,43481511225,3810,3810,3810,3810,0
|
|
20230915,171000,43481511225,3810,3810,3810,3810,0
|
|
20230915,170900,43481511225,3810,3810,3810,3810,0
|
|
20230915,170800,43481511225,3810,3810,3810,3810,0
|
|
20230915,170700,43481511225,3810,3810,3810,3810,0
|
|
20230915,170600,43481511225,3810,3810,3810,3810,0
|
|
20230915,170500,43481511225,3810,3810,3810,3810,0
|
|
20230915,170400,43481511225,3810,3810,3810,3810,0
|
|
20230915,170300,43481511225,3810,3810,3810,3810,205281
|
|
20230915,170200,43481511225,3810,3810,3810,3810,0
|
|
20230915,170100,43481511225,3810,3810,3810,3810,0
|
|
20230915,170000,43481511225,3810,3810,3810,3810,0
|
|
20230915,165900,43481511225,3810,3810,3810,3810,0
|
|
20230915,165800,43481511225,3810,3810,3810,3810,0
|
|
20230915,165700,43481511225,3810,3810,3810,3810,0
|
|
20230915,165600,43481511225,3810,3810,3810,3810,0
|
|
20230915,165500,43481511225,3810,3810,3810,3810,0
|
|
20230915,165400,43481511225,3810,3810,3810,3810,0
|
|
20230915,165300,43481511225,3810,3810,3810,3810,0
|
|
20230915,165200,43481511225,3810,3810,3810,3810,0
|
|
20230915,165100,43481511225,3810,3810,3810,3810,0
|
|
20230915,165000,43481511225,3810,3810,3810,3810,0
|
|
20230915,164900,43481511225,3810,3810,3810,3810,0
|
|
20230915,164800,43481511225,3810,3810,3810,3810,0
|
|
20230915,164700,43481511225,3810,3810,3810,3810,0
|
|
20230915,164600,43481511225,3810,3810,3810,3810,0
|
|
20230915,164500,43481511225,3810,3810,3810,3810,0
|
|
20230915,164400,43481511225,3810,3810,3810,3810,0
|
|
20230915,164300,43481511225,3810,3810,3810,3810,0
|
|
20230915,164200,43481511225,3810,3810,3810,3810,0
|
|
20230915,164100,43481511225,3810,3810,3810,3810,0
|
|
20230915,164000,43481511225,3810,3810,3810,3810,0
|
|
20230915,163900,43481511225,3810,3810,3810,3810,0
|
|
20230915,163800,43481511225,3810,3810,3810,3810,0
|
|
20230915,163700,43481511225,3810,3810,3810,3810,0
|
|
20230915,163600,43481511225,3810,3810,3810,3810,0
|
|
20230915,163500,43481511225,3810,3810,3810,3810,0
|
|
20230915,163400,43481511225,3810,3810,3810,3810,0
|
|
20230915,163300,43481511225,3810,3810,3810,3810,205281
|
|
20230915,163200,43481511225,3810,3810,3810,3810,0
|
|
20230915,163100,43481511225,3810,3810,3810,3810,0
|
|
20230915,163000,43481511225,3810,3810,3810,3810,0
|
|
20230915,162900,43481511225,3810,3810,3810,3810,0
|
|
20230915,162800,43481511225,3810,3810,3810,3810,0
|
|
20230915,162700,43481511225,3810,3810,3810,3810,0
|
|
20230915,162600,43481511225,3810,3810,3810,3810,0
|
|
20230915,162500,43481511225,3810,3810,3810,3810,0
|
|
20230915,162400,43481511225,3810,3810,3810,3810,0
|
|
20230915,162300,43481511225,3810,3810,3810,3810,0
|
|
20230915,162200,43481511225,3810,3810,3810,3810,0
|
|
20230915,162100,43481511225,3810,3810,3810,3810,0
|
|
20230915,162000,43481511225,3810,3810,3810,3810,0
|
|
20230915,161900,43481511225,3810,3810,3810,3810,0
|
|
20230915,161800,43481511225,3810,3810,3810,3810,0
|
|
20230915,161700,43481511225,3810,3810,3810,3810,0
|
|
20230915,161600,43481511225,3810,3810,3810,3810,0
|
|
20230915,161500,43481511225,3810,3810,3810,3810,0
|
|
20230915,161400,43481511225,3810,3810,3810,3810,0
|
|
20230915,161300,43481511225,3810,3810,3810,3810,0
|
|
20230915,161200,43481511225,3810,3810,3810,3810,0
|
|
20230915,161100,43481511225,3810,3810,3810,3810,0
|
|
20230915,161000,43481511225,3810,3810,3810,3810,0
|
|
20230915,160900,43481511225,3810,3810,3810,3810,0
|
|
20230915,160800,43481511225,3810,3810,3810,3810,0
|
|
20230915,160700,43481511225,3810,3810,3810,3810,0
|
|
20230915,160600,43481511225,3810,3810,3810,3810,0
|
|
20230915,160500,43481511225,3810,3810,3810,3810,0
|
|
20230915,160400,43481511225,3810,3810,3810,3810,0
|
|
20230915,160300,43481511225,3810,3810,3810,3810,205281
|
|
20230915,160200,43481511225,3810,3810,3810,3810,0
|
|
20230915,160100,43481511225,3810,3810,3810,3810,0
|
|
20230915,160000,43481511225,3810,3810,3810,3810,0
|
|
20230915,155900,43481511225,3810,3810,3810,3810,0
|
|
20230915,155800,43481511225,3810,3810,3810,3810,0
|
|
20230915,155700,43481511225,3810,3810,3810,3810,0
|
|
20230915,155600,43481511225,3810,3810,3810,3810,0
|
|
20230915,155500,43481511225,3810,3810,3810,3810,0
|
|
20230915,155400,43481511225,3810,3810,3810,3810,0
|
|
20230915,155300,43481511225,3810,3810,3810,3810,0
|
|
20230915,155200,43481511225,3810,3810,3810,3810,0
|
|
20230915,155100,43481511225,3810,3810,3810,3810,0
|
|
20230915,155000,43481511225,3810,3810,3810,3810,0
|
|
20230915,154900,43481511225,3810,3810,3810,3810,0
|
|
20230915,154800,43481511225,3810,3810,3810,3810,0
|
|
20230915,154700,43481511225,3810,3810,3810,3810,0
|
|
20230915,154600,43481511225,3810,3810,3810,3810,0
|
|
20230915,154500,43481511225,3810,3810,3810,3810,0
|
|
20230915,154400,43481511225,3810,3810,3810,3810,0
|
|
20230915,154300,43481511225,3810,3810,3810,3810,0
|
|
20230915,154200,43481511225,3810,3810,3810,3810,0
|
|
20230915,154100,43481511225,3810,3810,3810,3810,0
|
|
20230915,154000,43481511225,3810,3810,3810,3810,0
|
|
20230915,153900,43481511225,3810,3810,3810,3810,0
|
|
20230915,153800,43481511225,3810,3810,3810,3810,0
|
|
20230915,153700,43481511225,3810,3810,3810,3810,0
|
|
20230915,153600,43481511225,3810,3810,3810,3810,0
|
|
20230915,153500,43481511225,3810,3810,3810,3810,0
|
|
20230915,153400,43481511225,3810,3810,3810,3810,0
|
|
20230915,153300,43481511225,3810,3810,3810,3810,205281
|
|
20230915,153200,43481511225,3810,3810,3810,3810,0
|
|
20230915,153100,43481511225,3810,3810,3810,3810,0
|
|
20230915,153000,43481511225,3810,3810,3810,3810,205281
|
|
20230915,152900,42699390615,3795,3795,3795,3795,0
|
|
20230915,152800,42699390615,3795,3795,3795,3795,0
|
|
20230915,152700,42699390615,3795,3795,3795,3795,0
|
|
20230915,152600,42699390615,3795,3795,3795,3795,0
|
|
20230915,152500,42699390615,3795,3795,3795,3795,0
|
|
20230915,152400,42699390615,3795,3795,3795,3795,0
|
|
20230915,152300,42699390615,3795,3795,3795,3795,0
|
|
20230915,152200,42699390615,3795,3795,3795,3795,0
|
|
20230915,152100,42699390615,3795,3795,3795,3795,0
|
|
20230915,152000,42699390615,3795,3795,3795,3795,0
|
|
20230915,151900,42699390615,3795,3790,3800,3785,51232
|
|
20230915,151800,42505081990,3790,3795,3795,3785,47905
|
|
20230915,151700,42323661505,3795,3800,3800,3790,69842
|
|
20230915,151600,42058755500,3800,3800,3800,3795,29840
|
|
20230915,151500,41945425970,3800,3800,3805,3795,65752
|
|
20230915,151400,41695689625,3800,3800,3805,3800,36932
|
|
20230915,151300,41555262560,3800,3800,3805,3795,20177
|
|
20230915,151200,41478549190,3795,3800,3800,3795,18872
|
|
20230915,151100,41406848720,3800,3800,3800,3795,48828
|
|
20230915,151000,41221330925,3795,3795,3800,3790,7553
|
|
20230915,150900,41192654225,3795,3790,3795,3790,35867
|
|
20230915,150800,41056582290,3790,3790,3795,3790,11010
|
|
20230915,150700,41014850705,3790,3790,3795,3790,17710
|
|
20230915,150600,40947724870,3790,3790,3795,3790,6946
|
|
20230915,150500,40921393640,3790,3790,3795,3790,23288
|
|
20230915,150400,40833119430,3795,3800,3800,3790,18513
|
|
20230915,150300,40762866475,3800,3800,3800,3795,17367
|
|
20230915,150200,40696924560,3795,3790,3800,3785,14659
|
|
20230915,150100,40641347740,3790,3790,3790,3785,28788
|
|
20230915,150000,40532349465,3785,3785,3790,3780,21069
|
|
20230915,145900,40452613275,3785,3785,3790,3780,30615
|
|
20230915,145800,40336770240,3785,3800,3805,3785,80644
|
|
20230915,145700,40030722355,3800,3805,3810,3800,47054
|
|
20230915,145600,39851710555,3805,3810,3815,3800,54598
|
|
20230915,145500,39643788525,3805,3810,3810,3805,22119
|
|
20230915,145400,39559528670,3810,3805,3815,3805,24469
|
|
20230915,145300,39466293890,3810,3800,3810,3795,40774
|
|
20230915,145200,39311271640,3800,3795,3800,3790,20608
|
|
20230915,145100,39233035410,3795,3790,3795,3785,23176
|
|
20230915,145000,39145199345,3790,3790,3790,3785,9475
|
|
20230915,144900,39109300055,3790,3785,3790,3780,27652
|
|
20230915,144800,39004632595,3790,3790,3790,3780,35460
|
|
20230915,144700,38870449795,3790,3790,3795,3785,62688
|
|
20230915,144600,38632998380,3800,3800,3800,3790,13195
|
|
20230915,144500,38582904235,3800,3790,3800,3790,13607
|
|
20230915,144400,38531263440,3790,3790,3800,3790,21704
|
|
20230915,144300,38448951080,3795,3790,3795,3790,13006
|
|
20230915,144200,38399645295,3795,3790,3795,3785,49450
|
|
20230915,144100,38212264895,3790,3800,3800,3790,29556
|
|
20230915,144000,38100153615,3795,3800,3805,3790,43459
|
|
20230915,143900,37935187300,3800,3800,3805,3790,94495
|
|
20230915,143800,37576378670,3800,3810,3820,3800,64864
|
|
20230915,143700,37329506635,3815,3825,3830,3810,49648
|
|
20230915,143600,37139910910,3825,3815,3830,3815,52410
|
|
20230915,143500,36939574875,3820,3845,3845,3815,197896
|
|
20230915,143400,36180889580,3845,3840,3845,3835,95330
|
|
20230915,143300,35814748150,3840,3835,3840,3830,120192
|
|
20230915,143200,35353642290,3835,3825,3835,3825,160469
|
|
20230915,143100,34738663680,3825,3815,3830,3810,183574
|
|
20230915,143000,34037629345,3810,3810,3815,3810,13187
|
|
20230915,142900,33987361085,3815,3815,3815,3810,25701
|
|
20230915,142800,33889394275,3810,3810,3815,3810,31570
|
|
20230915,142700,33769087605,3810,3815,3815,3810,28835
|
|
20230915,142600,33659191620,3810,3815,3815,3810,32583
|
|
20230915,142500,33534989405,3810,3805,3815,3805,73971
|
|
20230915,142400,33253203670,3805,3805,3810,3800,24412
|
|
20230915,142300,33160318020,3800,3805,3805,3800,14401
|
|
20230915,142200,33105539735,3805,3810,3810,3800,20562
|
|
20230915,142100,33027304965,3805,3805,3810,3805,8761
|
|
20230915,142000,32993951155,3805,3800,3810,3800,29867
|
|
20230915,141900,32880285650,3800,3795,3805,3795,20262
|
|
20230915,141800,32803301465,3795,3800,3800,3790,21260
|
|
20230915,141700,32722608690,3800,3800,3805,3795,17920
|
|
20230915,141600,32654520910,3800,3800,3805,3795,7806
|
|
20230915,141500,32624856875,3800,3810,3810,3800,27085
|
|
20230915,141400,32521876985,3810,3805,3810,3800,30146
|
|
20230915,141300,32407162725,3805,3805,3810,3800,37204
|
|
20230915,141200,32265577010,3805,3805,3820,3800,111497
|
|
20230915,141100,31840702050,3805,3785,3805,3780,98244
|
|
20230915,141000,31468006355,3785,3785,3790,3780,31480
|
|
20230915,140900,31348844070,3785,3790,3790,3785,11180
|
|
20230915,140800,31306500670,3785,3790,3790,3785,5923
|
|
20230915,140700,31284065310,3790,3785,3790,3780,2436
|
|
20230915,140600,31274843130,3785,3780,3790,3780,4757
|
|
20230915,140500,31256839545,3785,3785,3785,3780,15247
|
|
20230915,140400,31199175850,3785,3790,3795,3780,45251
|
|
20230915,140300,31027871980,3785,3800,3800,3785,28301
|
|
20230915,140200,30920598895,3795,3795,3800,3790,13887
|
|
20230915,140100,30867883740,3795,3800,3800,3790,15780
|
|
20230915,140000,30807979510,3800,3800,3805,3795,35874
|
|
20230915,135900,30671625700,3800,3785,3800,3785,19728
|
|
20230915,135800,30596849350,3785,3790,3790,3785,5611
|
|
20230915,135700,30575608390,3785,3790,3790,3785,5027
|
|
20230915,135600,30556560185,3790,3790,3790,3785,5100
|
|
20230915,135500,30537243520,3785,3785,3790,3780,6426
|
|
20230915,135400,30512923650,3785,3785,3790,3780,26804
|
|
20230915,135300,30411430325,3785,3790,3790,3785,5081
|
|
20230915,135200,30392191170,3785,3780,3795,3775,40539
|
|
20230915,135100,30238793965,3780,3785,3785,3780,8616
|
|
20230915,135000,30206217420,3785,3785,3790,3780,13506
|
|
20230915,134900,30155142835,3785,3785,3790,3785,7240
|
|
20230915,134800,30127732100,3785,3785,3790,3785,7547
|
|
20230915,134700,30099165380,3785,3785,3795,3785,11025
|
|
20230915,134600,30057412625,3790,3790,3795,3790,18130
|
|
20230915,134500,29988686120,3790,3795,3795,3790,21777
|
|
20230915,134400,29906046105,3795,3810,3810,3795,38459
|
|
20230915,134300,29759804850,3805,3805,3810,3800,31702
|
|
20230915,134200,29639102375,3805,3800,3805,3780,53444
|
|
20230915,134100,29435974425,3805,3800,3810,3770,90477
|
|
20230915,134000,29091888350,3810,3780,3810,3770,212724
|
|
20230915,133900,28285573120,3775,3775,3780,3770,4688
|
|
20230915,133800,28267878100,3780,3770,3780,3765,13714
|
|
20230915,133700,28216175325,3770,3770,3775,3770,19715
|
|
20230915,133600,28141849765,3770,3780,3780,3770,18793
|
|
20230915,133500,28070922850,3775,3780,3780,3775,15556
|
|
20230915,133400,28012185545,3780,3780,3780,3775,16253
|
|
20230915,133300,27950772150,3780,3775,3780,3775,10403
|
|
20230915,133200,27911465275,3780,3775,3780,3775,7679
|
|
20230915,133100,27882458380,3780,3770,3780,3765,26832
|
|
20230915,133000,27781188280,3770,3770,3770,3760,20647
|
|
20230915,132900,27703441530,3770,3770,3770,3765,11447
|
|
20230915,132800,27660310410,3770,3765,3770,3760,23531
|
|
20230915,132700,27571702975,3765,3760,3765,3760,5998
|
|
20230915,132600,27549145015,3760,3760,3765,3750,18377
|
|
20230915,132500,27480096735,3755,3755,3760,3750,6747
|
|
20230915,132400,27454758905,3755,3750,3755,3745,5351
|
|
20230915,132300,27434706275,3745,3750,3750,3745,13476
|
|
20230915,132200,27384194875,3750,3755,3755,3750,4946
|
|
20230915,132100,27365644265,3755,3750,3755,3750,2118
|
|
20230915,132000,27357691795,3755,3750,3755,3750,8243
|
|
20230915,131900,27326768610,3755,3750,3755,3750,7318
|
|
20230915,131800,27299321535,3755,3760,3760,3750,71465
|
|
20230915,131700,27031187680,3760,3755,3760,3755,11136
|
|
20230915,131600,26989350790,3760,3760,3760,3755,19705
|
|
20230915,131500,26915329350,3760,3760,3765,3755,2836
|
|
20230915,131400,26904665745,3760,3765,3765,3760,2484
|
|
20230915,131300,26895322825,3765,3760,3765,3760,5882
|
|
20230915,131200,26873203955,3760,3765,3765,3755,19120
|
|
20230915,131100,26801315255,3760,3770,3770,3760,35502
|
|
20230915,131000,26667733860,3770,3770,3775,3765,4165
|
|
20230915,130900,26652040820,3770,3770,3775,3765,12927
|
|
20230915,130800,26603306555,3770,3765,3770,3765,3172
|
|
20230915,130700,26591348170,3770,3770,3770,3770,3503
|
|
20230915,130600,26578141860,3770,3775,3775,3770,2687
|
|
20230915,130500,26568010345,3770,3770,3770,3765,5554
|
|
20230915,130400,26547074220,3770,3775,3775,3770,17173
|
|
20230915,130300,26482331485,3775,3775,3775,3770,4669
|
|
20230915,130200,26464711210,3770,3770,3775,3765,8970
|
|
20230915,130100,26430894180,3770,3765,3770,3765,9910
|
|
20230915,130000,26393536510,3765,3765,3770,3765,5600
|
|
20230915,125900,26372427375,3765,3760,3770,3760,3443
|
|
20230915,125800,26359469385,3765,3765,3765,3760,8186
|
|
20230915,125700,26328656085,3765,3765,3765,3760,11715
|
|
20230915,125600,26284587830,3765,3765,3765,3760,5700
|
|
20230915,125500,26263146960,3760,3760,3765,3760,7597
|
|
20230915,125400,26234581985,3760,3760,3760,3755,7914
|
|
20230915,125300,26204836995,3760,3755,3760,3755,16760
|
|
20230915,125200,26141892870,3755,3760,3760,3755,3321
|
|
20230915,125100,26129416045,3755,3765,3770,3755,32740
|
|
20230915,125000,26006216000,3770,3765,3770,3765,11472
|
|
20230915,124900,25963021390,3770,3770,3770,3765,19433
|
|
20230915,124800,25889840580,3765,3770,3770,3765,8970
|
|
20230915,124700,25856039400,3770,3770,3770,3765,7868
|
|
20230915,124600,25826395995,3765,3765,3770,3765,6450
|
|
20230915,124500,25802097820,3765,3770,3770,3765,8447
|
|
20230915,124400,25770255205,3765,3775,3775,3765,18508
|
|
20230915,124300,25700463520,3775,3775,3775,3770,10536
|
|
20230915,124200,25660709535,3770,3770,3775,3765,22643
|
|
20230915,124100,25575346495,3770,3765,3770,3765,10843
|
|
20230915,124000,25534479055,3765,3775,3780,3765,86860
|
|
20230915,123900,25206568505,3780,3770,3780,3765,74126
|
|
20230915,123800,24926767015,3765,3760,3770,3755,32550
|
|
20230915,123700,24804306400,3760,3760,3760,3755,4623
|
|
20230915,123600,24786927325,3755,3755,3760,3750,19723
|
|
20230915,123500,24712881935,3755,3750,3755,3745,10829
|
|
20230915,123400,24672274005,3750,3745,3750,3745,3089
|
|
20230915,123300,24660702325,3745,3750,3755,3745,5026
|
|
20230915,123200,24641862000,3755,3750,3755,3750,11228
|
|
20230915,123100,24599753460,3750,3755,3755,3750,6451
|
|
20230915,123000,24575538100,3755,3755,3755,3750,6325
|
|
20230915,122900,24551818170,3755,3755,3755,3750,3906
|
|
20230915,122800,24537158390,3755,3755,3755,3750,6860
|
|
20230915,122700,24511409115,3755,3755,3755,3750,5457
|
|
20230915,122600,24490942170,3750,3750,3750,3745,4132
|
|
20230915,122500,24475449745,3750,3755,3755,3745,4272
|
|
20230915,122400,24459424420,3755,3755,3755,3750,2307
|
|
20230915,122300,24450768595,3750,3740,3755,3740,18583
|
|
20230915,122200,24381132545,3740,3745,3745,3740,7308
|
|
20230915,122100,24353772725,3745,3745,3745,3740,8111
|
|
20230915,122000,24323402950,3750,3750,3750,3745,1847
|
|
20230915,121900,24316479010,3750,3745,3750,3745,2756
|
|
20230915,121800,24306152640,3745,3745,3750,3745,5714
|
|
20230915,121700,24284751300,3745,3745,3750,3740,5335
|
|
20230915,121600,24264787120,3750,3745,3750,3740,6506
|
|
20230915,121500,24240429975,3745,3740,3745,3740,7688
|
|
20230915,121400,24211656700,3740,3745,3750,3740,8952
|
|
20230915,121300,24178141140,3745,3745,3750,3740,4322
|
|
20230915,121200,24161960210,3745,3750,3750,3745,26366
|
|
20230915,121100,24063218925,3750,3745,3750,3745,3941
|
|
20230915,121000,24048441025,3750,3755,3755,3745,18891
|
|
20230915,120900,23977598575,3755,3755,3755,3750,6625
|
|
20230915,120800,23952754020,3755,3750,3755,3750,4510
|
|
20230915,120700,23935833890,3755,3750,3755,3750,6651
|
|
20230915,120600,23910887910,3755,3755,3755,3750,2767
|
|
20230915,120500,23900504390,3750,3750,3755,3750,1030
|
|
20230915,120400,23896638750,3750,3755,3755,3750,7217
|
|
20230915,120300,23869571745,3755,3750,3755,3750,2980
|
|
20230915,120200,23858393670,3755,3750,3755,3750,7015
|
|
20230915,120100,23832074070,3750,3755,3755,3750,12628
|
|
20230915,120000,23784666560,3760,3750,3760,3750,12618
|
|
20230915,115900,23737272305,3755,3750,3755,3750,4012
|
|
20230915,115800,23722219765,3750,3750,3750,3745,11199
|
|
20230915,115700,23680226705,3750,3745,3750,3745,1478
|
|
20230915,115600,23674691305,3745,3745,3745,3740,6516
|
|
20230915,115500,23650292505,3740,3740,3745,3740,14508
|
|
20230915,115400,23595984205,3745,3745,3750,3740,2948
|
|
20230915,115300,23584948030,3745,3750,3750,3745,4312
|
|
20230915,115200,23568797250,3750,3745,3750,3740,11728
|
|
20230915,115100,23524841925,3740,3740,3745,3735,7150
|
|
20230915,115000,23498107350,3745,3745,3745,3735,18671
|
|
20230915,114900,23428274725,3740,3740,3745,3740,14150
|
|
20230915,114800,23375345880,3740,3745,3750,3740,16070
|
|
20230915,114700,23315157030,3750,3755,3755,3750,48509
|
|
20230915,114600,23133220235,3755,3755,3755,3750,15692
|
|
20230915,114500,23074328230,3755,3755,3755,3750,4080
|
|
20230915,114400,23059011075,3755,3760,3760,3750,26518
|
|
20230915,114300,22959423580,3760,3760,3760,3755,12230
|
|
20230915,114200,22913453465,3760,3760,3765,3755,19743
|
|
20230915,114100,22839235960,3765,3760,3765,3760,7801
|
|
20230915,114000,22809891115,3760,3760,3760,3755,11510
|
|
20230915,113900,22766613520,3765,3765,3765,3755,35925
|
|
20230915,113800,22631546365,3765,3775,3775,3760,52700
|
|
20230915,113700,22432921555,3770,3750,3775,3750,50996
|
|
20230915,113600,22240893885,3755,3750,3755,3745,30172
|
|
20230915,113500,22127665955,3745,3735,3755,3735,31001
|
|
20230915,113400,22011573595,3735,3730,3735,3730,35543
|
|
20230915,113300,21878879880,3730,3730,3735,3730,21455
|
|
20230915,113200,21798846100,3735,3735,3735,3730,5516
|
|
20230915,113100,21778263095,3730,3730,3735,3730,9310
|
|
20230915,113000,21743535635,3730,3735,3735,3730,10061
|
|
20230915,112900,21705999485,3735,3730,3735,3730,5942
|
|
20230915,112800,21683832270,3730,3730,3735,3730,14118
|
|
20230915,112700,21631169810,3730,3730,3730,3725,18835
|
|
20230915,112600,21560975835,3730,3735,3735,3725,59671
|
|
20230915,112500,21338584530,3735,3740,3740,3730,28819
|
|
20230915,112400,21230953390,3740,3745,3745,3735,37083
|
|
20230915,112300,21092265825,3745,3750,3750,3740,7612
|
|
20230915,112200,21063771370,3750,3750,3750,3740,16376
|
|
20230915,112100,21002463885,3745,3745,3750,3745,11093
|
|
20230915,112000,20960902105,3750,3745,3750,3745,3624
|
|
20230915,111900,20947326370,3745,3750,3750,3740,31305
|
|
20230915,111800,20830115460,3750,3750,3750,3745,5426
|
|
20230915,111700,20809785415,3750,3750,3755,3745,20965
|
|
20230915,111600,20731175305,3755,3755,3760,3750,17311
|
|
20230915,111500,20666172990,3755,3760,3760,3755,9351
|
|
20230915,111400,20631048155,3760,3755,3760,3755,2852
|
|
20230915,111300,20620328715,3755,3755,3760,3750,10560
|
|
20230915,111200,20580673510,3755,3755,3755,3750,8306
|
|
20230915,111100,20549486775,3755,3750,3755,3750,1997
|
|
20230915,111000,20541994225,3750,3755,3755,3750,7152
|
|
20230915,110900,20515172700,3750,3745,3755,3745,18007
|
|
20230915,110800,20447652055,3750,3750,3750,3745,11306
|
|
20230915,110700,20405259855,3750,3755,3755,3750,17805
|
|
20230915,110600,20338483015,3755,3750,3755,3745,8312
|
|
20230915,110500,20307319825,3745,3760,3760,3745,43682
|
|
20230915,110400,20143348510,3760,3760,3760,3755,21906
|
|
20230915,110300,20061057070,3760,3755,3760,3755,2155
|
|
20230915,110200,20052958060,3760,3755,3760,3750,12013
|
|
20230915,110100,20007849470,3750,3755,3760,3750,9731
|
|
20230915,110000,19971315840,3755,3755,3755,3750,19122
|
|
20230915,105900,19899527650,3750,3750,3755,3750,19161
|
|
20230915,105800,19827660570,3750,3755,3760,3750,32133
|
|
20230915,105700,19707060555,3755,3765,3765,3755,19604
|
|
20230915,105600,19633400395,3765,3760,3765,3760,5058
|
|
20230915,105500,19614376080,3765,3755,3765,3750,35793
|
|
20230915,105400,19479939715,3755,3745,3755,3745,12262
|
|
20230915,105300,19433974435,3750,3770,3770,3740,57848
|
|
20230915,105200,19216680905,3770,3760,3770,3755,42237
|
|
20230915,105100,19057773760,3760,3760,3765,3755,51942
|
|
20230915,105000,18862574020,3760,3740,3760,3740,34015
|
|
20230915,104900,18735063730,3740,3725,3740,3720,40823
|
|
20230915,104800,18582795085,3720,3725,3725,3715,81495
|
|
20230915,104700,18279715855,3725,3725,3730,3720,58910
|
|
20230915,104600,18060280445,3725,3740,3740,3720,103491
|
|
20230915,104500,17674275580,3735,3745,3750,3735,90194
|
|
20230915,104400,17336759065,3750,3745,3750,3745,18010
|
|
20230915,104300,17269286985,3745,3750,3755,3745,26761
|
|
20230915,104200,17168972975,3750,3750,3755,3750,38037
|
|
20230915,104100,17026312705,3750,3765,3765,3750,88571
|
|
20230915,104000,16694009830,3760,3765,3765,3760,51733
|
|
20230915,103900,16499472355,3765,3765,3765,3760,35771
|
|
20230915,103800,16364884990,3765,3770,3775,3760,92034
|
|
20230915,103700,16018281275,3770,3770,3775,3770,26704
|
|
20230915,103600,15917585530,3775,3780,3785,3770,54067
|
|
20230915,103500,15713464180,3780,3780,3780,3775,15634
|
|
20230915,103400,15654391765,3780,3795,3795,3775,102247
|
|
20230915,103300,15267307160,3795,3795,3795,3790,16839
|
|
20230915,103200,15203439550,3795,3800,3800,3795,5691
|
|
20230915,103100,15181828875,3800,3795,3800,3795,14333
|
|
20230915,103000,15127422020,3795,3800,3800,3795,11653
|
|
20230915,102900,15083196135,3800,3800,3800,3795,18244
|
|
20230915,102800,15013927100,3800,3800,3800,3795,12178
|
|
20230915,102700,14967686490,3800,3795,3800,3795,25751
|
|
20230915,102600,14869942175,3800,3800,3800,3795,11838
|
|
20230915,102500,14824989375,3795,3795,3800,3795,5360
|
|
20230915,102400,14804636930,3795,3800,3800,3795,5841
|
|
20230915,102300,14782452300,3795,3800,3800,3795,13965
|
|
20230915,102200,14729432475,3795,3800,3805,3795,33199
|
|
20230915,102100,14603319935,3805,3805,3805,3800,8555
|
|
20230915,102000,14570780255,3805,3810,3810,3800,17238
|
|
20230915,101900,14505206820,3810,3815,3820,3800,71895
|
|
20230915,101800,14231212015,3815,3815,3820,3815,18593
|
|
20230915,101700,14160221715,3815,3815,3820,3815,22006
|
|
20230915,101600,14076228425,3815,3815,3820,3810,35435
|
|
20230915,101500,13941039000,3815,3820,3825,3815,25958
|
|
20230915,101400,13841886655,3815,3815,3820,3810,36023
|
|
20230915,101300,13704426380,3810,3810,3815,3810,33248
|
|
20230915,101200,13577747495,3815,3810,3815,3805,40136
|
|
20230915,101100,13424855090,3810,3825,3835,3805,183939
|
|
20230915,101000,12721501150,3825,3805,3825,3795,196502
|
|
20230915,100900,11972265945,3800,3790,3800,3785,105071
|
|
20230915,100800,11573425010,3790,3790,3795,3790,20194
|
|
20230915,100700,11496886845,3790,3795,3795,3790,8746
|
|
20230915,100600,11463707750,3795,3795,3800,3790,15426
|
|
20230915,100500,11405201185,3790,3795,3800,3790,14412
|
|
20230915,100400,11350554925,3795,3790,3800,3790,15138
|
|
20230915,100300,11293117230,3795,3795,3800,3790,14420
|
|
20230915,100200,11238399490,3795,3800,3800,3790,15543
|
|
20230915,100100,11179400785,3795,3790,3800,3790,20592
|
|
20230915,100000,11101245470,3785,3795,3795,3785,12126
|
|
20230915,095900,11055278745,3800,3800,3800,3785,22549
|
|
20230915,095800,10969779065,3795,3790,3800,3785,34911
|
|
20230915,095700,10837439940,3790,3795,3795,3790,16230
|
|
20230915,095600,10775898630,3795,3795,3800,3790,19361
|
|
20230915,095500,10702376845,3795,3795,3800,3795,7116
|
|
20230915,095400,10675369845,3795,3800,3800,3795,7175
|
|
20230915,095300,10648115305,3800,3800,3805,3800,17924
|
|
20230915,095200,10579979435,3800,3805,3810,3800,7942
|
|
20230915,095100,10549785205,3810,3795,3810,3790,95011
|
|
20230915,095000,10189013865,3790,3800,3800,3785,43912
|
|
20230915,094900,10022468305,3795,3800,3805,3795,13744
|
|
20230915,094800,9970244345,3800,3805,3805,3800,13400
|
|
20230915,094700,9919308220,3800,3805,3810,3800,16028
|
|
20230915,094600,9858345595,3805,3805,3810,3800,25938
|
|
20230915,094500,9759634870,3805,3810,3810,3805,33963
|
|
20230915,094400,9630396855,3810,3805,3810,3800,23911
|
|
20230915,094300,9539424150,3800,3800,3805,3800,23153
|
|
20230915,094200,9451399380,3800,3795,3800,3795,27802
|
|
20230915,094100,9345784370,3795,3800,3800,3795,12242
|
|
20230915,094000,9299317110,3800,3805,3805,3790,27579
|
|
20230915,093900,9194574555,3805,3810,3810,3800,16150
|
|
20230915,093800,9133153445,3810,3810,3815,3805,32844
|
|
20230915,093700,9008054000,3815,3790,3815,3785,175245
|
|
20230915,093600,8341786330,3790,3790,3790,3785,16895
|
|
20230915,093500,8277809415,3790,3795,3795,3785,19382
|
|
20230915,093400,8204369630,3795,3795,3800,3790,23180
|
|
20230915,093300,8116416025,3795,3790,3800,3790,39831
|
|
20230915,093200,7965246485,3785,3765,3790,3760,61177
|
|
20230915,093100,7734194925,3770,3770,3770,3760,23935
|
|
20230915,093000,7644082305,3770,3775,3775,3770,21868
|
|
20230915,092900,7561623105,3775,3780,3780,3770,19166
|
|
20230915,092800,7489273205,3775,3775,3780,3775,12924
|
|
20230915,092700,7440447575,3775,3785,3785,3775,10035
|
|
20230915,092600,7402546800,3780,3785,3790,3775,18677
|
|
20230915,092500,7331906275,3790,3775,3790,3775,49631
|
|
20230915,092400,7144042935,3775,3775,3780,3770,39863
|
|
20230915,092300,6993661325,3770,3770,3780,3765,38903
|
|
20230915,092200,6846943310,3770,3775,3775,3760,71854
|
|
20230915,092100,6576158750,3770,3770,3785,3770,27305
|
|
20230915,092000,6473050270,3775,3780,3790,3770,54423
|
|
20230915,091900,6267249375,3780,3795,3795,3775,55987
|
|
20230915,091800,6055623250,3780,3800,3805,3780,69534
|
|
20230915,091700,5791623440,3805,3790,3805,3790,44604
|
|
20230915,091600,5622226890,3790,3780,3795,3780,82098
|
|
20230915,091500,5311175905,3785,3785,3790,3780,51319
|
|
20230915,091400,5117072240,3785,3785,3790,3780,31283
|
|
20230915,091300,4998722355,3790,3785,3790,3770,62467
|
|
20230915,091200,4762544480,3785,3795,3800,3780,62272
|
|
20230915,091100,4526555265,3795,3805,3805,3790,48513
|
|
20230915,091000,4342410040,3800,3780,3805,3780,108299
|
|
20230915,090900,3931082850,3785,3800,3800,3780,71599
|
|
20230915,090800,3659755955,3805,3810,3815,3800,98021
|
|
20230915,090700,3286774405,3805,3785,3825,3785,190576
|
|
20230915,090600,2561480095,3785,3735,3790,3730,86857
|
|
20230915,090500,2234751410,3735,3750,3750,3730,51871
|
|
20230915,090400,2040737735,3745,3760,3760,3745,31895
|
|
20230915,090300,1921053960,3760,3750,3760,3745,80537
|
|
20230915,090200,1618859945,3755,3750,3755,3735,97753
|
|
20230915,090100,1251943060,3750,3725,3755,3710,199238
|
|
20230915,090000,510144420,3720,3755,3755,3720,135689
|